Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.606,21.606,21.368,21.439,294293,0
2005-02-28,21.439,21.439,21.102,21.19,338158,0
2005-03-01,21.166,21.247,20.902,21.029,630072,0
2005-03-02,20.997,20.997,19.838,20.294,1177040,0
2005-03-03,20.365,20.564,20.326,20.437,763535,0
2005-03-04,20.526,20.646,20.198,20.365,226063,0
2005-03-07,20.406,20.7,20.406,20.63,284043,0
2005-03-08,20.606,20.784,20.326,20.487,262673,0
2005-03-09,20.365,20.519,20.205,20.262,203442,0
2005-03-10,20.326,20.519,20.286,20.398,298291,0
2005-03-11,20.414,20.589,20.326,20.487,352150,0
2005-03-14,20.444,20.878,20.437,20.806,339153,0
2005-03-15,20.725,21.254,20.461,20.495,203442,0
2005-03-16,20.005,20.19,19.685,20.047,590458,0
2005-03-17,20.125,20.286,19.725,20.286,412881,0
2005-03-18,20.487,20.487,19.838,20.246,527601,0
2005-03-21,20.102,20.19,19.982,20.125,311286,0
2005-03-22,20.005,20.326,20.005,20.167,252801,0
2005-03-23,20.167,20.262,19.957,20.005,338782,0
2005-03-24,20.167,20.286,19.948,19.966,454623,0
2005-03-28,20.005,20.085,19.838,19.838,408257,0
2005-03-29,19.838,19.916,19.606,19.677,462366,0
2005-03-30,20.205,20.768,19.886,20.511,1161045,0
2005-03-31,22.094,22.286,20.967,21.135,2345835,0
2005-04-01,21.207,21.527,20.717,20.789,1013465,0
2005-04-04,20.893,20.935,20.606,20.806,418255,0
2005-04-05,20.928,21.215,20.87,20.951,367898,0
2005-04-06,20.852,21.127,20.789,20.789,376394,0
2005-04-07,20.798,20.997,20.614,20.928,264175,0
2005-04-08,20.885,20.885,20.511,20.654,688557,0
2005-04-11,20.654,20.654,20.374,20.406,422253,0
2005-04-12,20.444,20.606,20.213,20.423,952729,0
2005-04-13,20.398,20.444,20.294,20.406,413131,0
2005-04-14,20.406,20.495,19.807,19.846,759035,0
2005-04-15,19.829,19.925,19.485,19.55,482487,0
2005-04-18,19.606,19.695,19.525,19.542,762158,0
2005-04-19,19.606,19.782,19.324,19.782,502238,0
2005-04-20,19.774,19.774,19.104,19.173,684308,0
2005-04-21,19.286,19.468,19.078,19.468,832013,0
2005-04-22,19.269,19.438,17.942,18.23,3549745,0
2005-04-25,18.23,18.23,17.7,17.934,1675026,0
2005-04-26,17.884,17.958,16.886,17.012,1921704,0
2005-04-27,17.012,17.053,16.685,16.836,1109939,0
2005-04-28,16.805,16.886,16.676,16.734,538096,0
2005-04-29,16.652,16.772,16.124,16.269,880250,0
2005-05-02,16.326,16.629,16.244,16.477,426629,0
2005-05-03,16.604,16.886,16.492,16.725,761910,0
2005-05-04,16.949,17.205,16.652,17.068,1143798,0
2005-05-05,17.166,17.366,16.47,16.676,969348,0
2005-05-06,16.748,16.877,16.7,16.756,315410,0
2005-05-09,16.725,16.844,16.637,16.836,554720,0
2005-05-10,16.764,16.836,16.7,16.805,349401,0
2005-05-11,16.805,16.844,16.564,16.764,330035,0
2005-05-12,16.725,16.844,16.509,16.573,593207,0
2005-05-13,16.557,16.613,16.199,16.373,1079943,0
2005-05-16,16.404,16.916,16.308,16.886,378392,0
2005-05-17,16.886,17.214,16.828,17.205,409512,0
2005-05-18,17.205,17.684,17.198,17.565,682057,0
2005-05-19,17.63,17.958,17.404,17.958,361022,0
2005-05-20,17.95,18.285,17.926,18.269,519730,0
2005-05-23,18.326,18.516,18.085,18.245,335281,0
2005-05-24,18.163,18.163,17.605,17.861,319661,0
2005-05-25,17.861,17.972,17.533,17.565,400136,0
2005-05-26,17.647,17.988,17.621,17.966,161204,0
2005-05-27,17.926,18.061,17.853,18.055,156080,0
2005-05-31,18.085,18.186,18.046,18.126,688684,0
2005-06-01,18.046,18.364,18.013,18.285,266925,0
2005-06-02,18.293,18.293,18.038,18.186,173200,0
2005-06-03,18.171,18.212,17.972,18.046,220060,0
2005-06-06,18.013,18.179,17.926,18.135,190074,0
2005-06-07,18.23,18.47,18.212,18.326,239555,0
2005-06-08,18.326,18.645,18.262,18.638,348278,0
2005-06-09,18.685,18.83,18.597,18.772,280920,0
2005-06-10,17.803,18.846,17.597,18.454,854132,0
2005-06-13,18.446,18.71,18.364,18.395,640943,0
2005-06-14,18.439,18.964,18.293,18.911,427753,0
2005-06-15,19.044,19.165,18.885,19.14,265798,0
2005-06-16,19.165,19.502,18.99,19.502,214939,0
2005-06-17,19.606,19.638,19.438,19.517,287166,0
2005-06-20,19.446,19.695,19.342,19.573,264175,0
2005-06-21,19.606,19.877,19.557,19.782,191446,0
2005-06-22,19.774,19.829,19.224,19.318,246429,0
2005-06-23,19.302,19.318,18.726,18.789,208192,0
2005-06-24,18.702,18.797,18.144,18.31,467618,0
2005-06-27,18.245,18.326,18.076,18.245,284920,0
2005-06-28,18.364,18.653,18.364,18.446,396388,0
2005-06-29,18.319,18.645,18.245,18.623,209316,0
2005-06-30,18.685,19.078,18.564,18.964,323659,0
2005-07-01,18.956,19.126,18.781,19.126,256301,0
2005-07-05,19.052,19.453,18.894,19.408,259173,0
2005-07-06,19.476,19.74,19.357,19.373,492112,0
2005-07-07,19.078,19.324,19.052,19.19,267798,0
2005-07-08,19.19,19.822,19.181,19.822,336780,0
2005-07-11,19.807,20.222,19.807,20.134,416257,0
2005-07-12,20.125,20.125,19.63,19.638,390514,0
2005-07-13,19.671,19.718,19.342,19.453,324030,0
2005-07-14,19.614,19.791,19.278,19.348,273296,0
2005-07-15,19.244,19.333,19.052,19.199,286167,0
2005-07-18,19.109,19.348,19.052,19.109,305540,0
2005-07-19,19.269,19.55,19.104,19.485,141587,0
2005-07-20,19.446,19.485,19.19,19.417,146583,0
2005-07-21,19.366,19.366,19.14,19.236,367520,0
2005-07-22,19.269,19.573,19.156,19.565,370767,0
2005-07-25,19.606,20.03,19.51,19.622,372142,0
2005-07-26,19.638,20.125,19.581,20.125,381518,0
2005-07-27,20.078,20.085,19.199,19.293,845137,0
2005-07-28,18.004,18.852,18.004,18.638,1014962,0
2005-07-29,18.638,18.83,18.589,18.676,492359,0
2005-08-01,18.278,18.597,18.144,18.412,336905,0
2005-08-02,19.408,19.533,18.645,18.743,619199,0
2005-08-03,18.659,18.764,18.421,18.486,278418,0
2005-08-04,18.446,18.597,18.221,18.302,402388,0
2005-08-05,18.221,18.388,18.126,18.285,215441,0
2005-08-08,18.319,18.5,18.179,18.293,248430,0
2005-08-09,18.38,18.597,18.364,18.404,262423,0
2005-08-10,18.516,18.726,18.15,18.319,156954,0
2005-08-11,18.269,18.645,18.221,18.557,256055,0
2005-08-12,18.477,18.5,18.092,18.285,181700,0
2005-08-15,18.285,18.582,18.285,18.486,213564,0
2005-08-16,18.446,18.582,18.404,18.549,566838,0
2005-08-17,18.549,18.623,18.285,18.412,221812,0
2005-08-18,18.412,18.659,18.404,18.564,214939,0
2005-08-19,18.614,18.804,18.557,18.75,160329,0
2005-08-22,18.75,19.023,18.534,18.668,143211,0
2005-08-23,18.638,18.676,18.404,18.5,151706,0
2005-08-24,18.454,18.743,18.004,18.055,247053,0
2005-08-25,17.926,18.302,17.884,18.085,174451,0
2005-08-26,18.061,18.171,17.716,18.126,225310,0
2005-08-29,18.061,18.726,17.781,18.5,560966,0
2005-08-30,18.477,18.549,17.966,18.404,306912,0
2005-08-31,18.446,18.557,17.597,17.803,525099,0
2005-09-01,17.803,18.021,17.422,17.639,416131,0
2005-09-02,17.654,18.038,17.475,17.972,300290,0
2005-09-06,17.829,18.07,17.774,17.988,192072,0
2005-09-07,17.98,18.085,17.684,18.085,156580,0
2005-09-08,17.966,18.046,17.669,17.766,150959,0
2005-09-09,17.647,18.004,17.63,17.846,387890,0
2005-09-12,17.846,17.942,17.708,17.884,241558,0
2005-09-13,17.838,17.926,17.647,17.757,94975,0
2005-09-14,17.7,17.781,17.445,17.445,240932,0
2005-09-15,17.357,17.366,16.902,17.116,439375,0
2005-09-16,17.205,17.301,16.916,17.107,382641,0
2005-09-19,17.076,17.182,16.852,17.005,105598,0
2005-09-20,17.045,17.116,16.844,16.886,222437,0
2005-09-21,16.86,16.86,16.5,16.534,805522,0
2005-09-22,16.534,16.805,16.284,16.676,204691,0
2005-09-23,16.645,16.734,16.588,16.588,207565,0
2005-09-26,16.685,16.716,16.364,16.477,238434,0
2005-09-27,16.484,17.205,16.445,16.989,378141,0
2005-09-28,17.084,17.084,16.828,16.949,230311,0
2005-09-29,16.957,17.198,16.805,17.125,224310,0
2005-09-30,17.166,17.526,16.902,17.222,218188,0
2005-10-03,17.267,17.614,16.741,16.972,470369,0
2005-10-04,16.942,17.005,16.764,16.852,228310,0
2005-10-05,16.734,16.734,16.445,16.525,434625,0
2005-10-06,16.484,16.676,16.275,16.452,245181,0
2005-10-07,16.477,16.588,16.326,16.413,677933,0
2005-10-10,16.326,16.364,15.845,15.925,670182,0
2005-10-11,16.021,16.214,15.925,15.933,640943,0
2005-10-12,15.933,16.163,15.933,16.053,231560,0
2005-10-13,15.94,16.236,15.94,16.163,255178,0
2005-10-14,16.124,16.452,15.962,16.413,486613,0
2005-10-17,16.805,17.388,16.637,16.925,429251,0
2005-10-18,16.925,16.925,16.389,16.509,338407,0
2005-10-19,16.445,17.012,16.293,17.012,230687,0
2005-10-20,17.084,17.084,16.484,16.676,375270,0
2005-10-21,16.676,16.685,16.373,16.452,514854,0
2005-10-24,16.373,17.205,16.284,17.107,336780,0
2005-10-25,16.981,17.198,16.813,17.045,439375,0
2005-10-26,16.964,17.326,16.894,17.198,346152,0
2005-10-27,17.175,17.175,16.059,16.23,613077,0
2005-10-28,16.293,16.509,16.053,16.445,289418,0
2005-10-31,16.308,16.772,16.206,16.284,405635,0
2005-11-01,16.326,16.364,15.947,16.269,376519,0
2005-11-02,16.244,16.828,16.244,16.805,386017,0
2005-11-03,16.957,17.068,16.404,16.588,235807,0
2005-11-04,16.206,16.525,16.053,16.206,485238,0
2005-11-07,16.26,16.725,16.19,16.693,263548,0
2005-11-08,16.534,16.748,16.326,16.396,311909,0
2005-11-09,16.252,16.404,15.837,15.98,910617,0
2005-11-10,16.214,16.805,16.021,16.604,1160545,0
2005-11-11,16.604,17.445,16.573,17.26,821895,0
2005-11-14,17.326,18.046,16.925,17.884,584458,0
2005-11-15,17.926,18.156,17.811,17.95,681181,0
2005-11-16,17.917,18.046,17.342,17.451,826143,0
2005-11-17,17.565,18.446,17.493,18.343,1204035,0
2005-11-18,18.204,18.804,18.163,18.702,808645,0
2005-11-21,18.804,18.973,18.494,18.582,433001,0
2005-11-22,18.582,18.605,17.942,18.092,449121,0
2005-11-23,18.126,18.439,18.085,18.269,286671,0
2005-11-25,18.278,18.278,18.038,18.245,66980,0
2005-11-28,18.245,18.262,17.846,18.004,271299,0
2005-11-29,18.046,18.364,18.004,18.15,179950,0
2005-11-30,18.204,18.516,18.156,18.254,248927,0
2005-12-01,18.446,18.486,18.163,18.238,307664,0
2005-12-02,18.212,18.212,17.565,17.716,585084,0
2005-12-05,17.774,17.774,17.205,17.445,616699,0
2005-12-06,17.565,17.669,17.276,17.293,271923,0
2005-12-07,17.373,17.526,17.166,17.31,386143,0
2005-12-08,17.366,17.533,17.158,17.413,390639,0
2005-12-09,17.475,17.781,17.395,17.716,411759,0
2005-12-12,17.774,17.774,17.475,17.542,262550,0
2005-12-13,17.511,17.691,17.413,17.565,180074,0
2005-12-14,17.548,17.774,17.518,17.63,228934,0
2005-12-15,17.605,17.774,17.468,17.766,398639,0
2005-12-16,17.795,17.884,17.572,17.838,521226,0
2005-12-19,17.838,18.004,17.766,17.909,319033,0
2005-12-20,17.879,17.934,17.605,17.742,272298,0
2005-12-21,17.829,18.195,17.647,17.7,261054,0
2005-12-22,17.75,17.884,17.605,17.846,210690,0
2005-12-23,17.917,18.179,17.846,18.07,156829,0
2005-12-27,18.004,18.195,17.691,17.846,148705,0
2005-12-28,17.966,18.038,17.846,17.879,126712,0
2005-12-29,17.846,17.942,17.846,17.884,154830,0
2005-12-30,17.75,17.893,17.605,17.811,218688,0
2006-01-03,17.884,17.884,17.445,17.684,295415,0
2006-01-04,17.675,17.789,17.445,17.708,189447,0
2006-01-05,17.526,17.533,16.7,16.909,765160,0
2006-01-06,17.068,17.267,16.894,17.205,427753,0
2006-01-09,17.485,17.766,17.475,17.647,433001,0
2006-01-10,17.526,17.766,17.445,17.621,290915,0
2006-01-11,17.614,17.647,17.485,17.621,315410,0
2006-01-12,17.542,17.542,16.934,16.934,317907,0
2006-01-13,17.005,17.267,16.925,17.175,234058,0
2006-01-17,17.158,17.205,16.886,17.205,278670,0
2006-01-18,17.125,17.556,17.125,17.366,672184,0
2006-01-19,17.445,17.766,17.334,17.725,273047,0
2006-01-20,17.803,17.803,17.43,17.605,824514,0
2006-01-23,17.684,17.781,17.493,17.661,340776,0
2006-01-24,17.774,18.038,17.621,18.021,303164,0
2006-01-25,18.07,18.076,17.766,18.004,208693,0
2006-01-26,17.972,18.126,17.803,17.988,264423,0
2006-01-27,18.046,18.046,17.542,18.013,296665,0
2006-01-30,18.013,18.163,17.966,18.15,242929,0
2006-01-31,18.195,18.894,18.021,18.564,658937,0
2006-02-01,18.549,18.676,18.343,18.573,328528,0
2006-02-02,17.803,18.046,17.485,17.75,833764,0
2006-02-03,19.006,19.006,17.766,17.789,856259,0
2006-02-06,17.757,17.789,17.485,17.526,265425,0
2006-02-07,17.43,17.684,17.222,17.485,242308,0
2006-02-08,17.501,17.669,17.301,17.647,275921,0
2006-02-09,17.725,17.766,17.605,17.63,201942,0
2006-02-10,17.684,17.708,17.373,17.605,242308,0
2006-02-13,17.605,17.684,17.26,17.326,139837,0
2006-02-14,17.293,17.493,17.133,17.366,285043,0
2006-02-15,17.284,17.781,17.198,17.708,282673,0
2006-02-16,17.766,17.789,17.542,17.684,130714,0
2006-02-17,17.725,17.884,17.654,17.669,140336,0
2006-02-21,17.725,17.811,17.43,17.468,147083,0
2006-02-22,17.572,17.757,17.542,17.708,165954,0
2006-02-23,17.647,17.716,17.404,17.501,148456,0
2006-02-24,17.556,17.725,17.357,17.661,293042,0
2006-02-27,17.661,17.766,17.588,17.669,171572,0
2006-02-28,17.669,17.725,17.214,17.244,139710,0
2006-03-01,17.284,17.605,16.964,17.581,443124,0
2006-03-02,17.445,17.485,16.886,16.964,430752,0
2006-03-03,16.964,16.972,16.573,16.604,340776,0
2006-03-06,16.492,16.764,16.492,16.564,418883,0
2006-03-07,16.484,16.604,16.38,16.517,242308,0
2006-03-08,16.564,16.645,16.413,16.437,205818,0
2006-03-09,16.005,16.557,15.852,15.86,920113,0
2006-03-10,16.805,17.404,15.589,15.989,2573020,0
2006-03-13,15.615,16.085,15.044,15.251,2125273,0
2006-03-14,15.332,15.732,15.284,15.563,737538,0
2006-03-15,15.615,15.773,15.58,15.684,548592,0
2006-03-16,15.684,15.718,15.38,15.468,660436,0
2006-03-17,15.58,15.675,15.477,15.615,488736,0
2006-03-20,15.764,15.764,15.486,15.53,531475,0
2006-03-21,15.606,15.684,15.284,15.317,461994,0
2006-03-22,15.415,15.925,15.389,15.726,654940,0
2006-03-23,15.884,15.884,15.524,15.658,261179,0
2006-03-24,15.764,15.789,15.38,15.658,434127,0
2006-03-27,15.606,15.747,15.38,15.429,272422,0
2006-03-28,15.501,15.501,15.303,15.38,361525,0
2006-03-29,15.539,15.718,15.486,15.71,795649,0
2006-03-30,15.789,15.868,15.501,15.606,907370,0
2006-03-31,15.764,15.78,15.415,15.494,231310,0
2006-04-03,15.814,15.814,15.415,15.477,477240,0
2006-04-04,15.51,15.563,15.397,15.486,497608,0
2006-04-05,15.459,15.486,15.275,15.293,578712,0
2006-04-06,15.371,15.406,15.171,15.227,486734,0
2006-04-07,15.371,15.415,15.197,15.284,475989,0
2006-04-10,15.38,15.415,15.206,15.309,524976,0
2006-04-11,15.406,15.415,15.149,15.363,427129,0
2006-04-12,15.325,15.348,15.206,15.284,688057,0
2006-04-13,15.244,15.244,15.005,15.083,419883,0
2006-04-17,15.052,15.083,14.66,14.684,826765,0
2006-04-18,14.684,15.164,14.684,15.116,604579,0
2006-04-19,15.116,15.171,14.939,15.141,476988,0
2006-04-20,15.124,15.259,14.916,15.259,293917,0
2006-04-21,15.363,15.501,15.244,15.445,447127,0
2006-04-24,15.451,15.51,15.133,15.164,315410,0
2006-04-25,15.171,15.188,14.972,15.109,275171,0
2006-04-26,15.149,15.251,15.005,15.227,410883,0
2006-04-27,15.141,15.244,14.989,15.109,278921,0
2006-04-28,14.708,15.171,14.708,15.061,251175,0
2006-05-01,15.149,15.164,14.81,14.869,459369,0
2006-05-02,14.964,15.164,14.774,15.101,338278,0
2006-05-03,15.005,15.083,14.827,14.946,531099,0
2006-05-04,15.206,15.244,14.325,14.701,1310253,0
2006-05-05,14.788,14.845,14.562,14.646,625570,0
2006-05-08,14.62,14.724,14.516,14.524,484360,0
2006-05-09,14.571,14.588,14.357,14.419,693175,0
2006-05-10,14.403,14.445,14.156,14.285,461367,0
2006-05-11,14.234,14.301,14.061,14.061,536101,0
2006-05-12,14.02,14.045,13.925,14.029,421879,0
2006-05-15,14.604,15.267,14.604,14.869,1130306,0
2006-05-16,14.836,14.836,14.428,14.516,496110,0
2006-05-17,14.411,14.485,14.285,14.334,360522,0
2006-05-18,14.403,14.637,14.316,14.403,309789,0
2006-05-19,14.411,14.524,14.316,14.445,235807,0
2006-05-22,14.46,14.756,14.403,14.701,603082,0
2006-05-23,14.803,14.939,14.411,14.428,423631,0
2006-05-24,14.428,14.748,14.285,14.62,467866,0
2006-05-25,14.701,14.869,14.428,14.509,458620,0
2006-05-26,14.62,14.924,14.62,14.803,404511,0
2006-05-30,14.774,14.788,14.436,14.436,570213,0
2006-05-31,14.509,14.774,14.411,14.717,471367,0
2006-06-01,14.677,15.044,14.669,15.013,414134,0
2006-06-02,15.083,15.083,14.501,14.562,384140,0
2006-06-05,14.547,14.547,14.163,14.243,371021,0
2006-06-06,14.485,14.533,14.172,14.31,420380,0
2006-06-07,14.357,14.533,14.123,14.19,297291,0
2006-06-08,14.211,14.211,13.933,14.029,456997,0
2006-06-09,14.069,14.156,14.004,14.02,220060,0
2006-06-12,14.069,14.099,13.842,13.885,220060,0
2006-06-13,13.85,14.061,13.787,13.804,342030,0
2006-06-14,13.811,14.285,13.811,14.131,252801,0
2006-06-15,14.163,14.717,14.148,14.554,599457,0
2006-06-16,14.554,14.646,14.403,14.476,720919,0
2006-06-19,14.468,14.692,14.243,14.562,260676,0
2006-06-20,14.509,14.669,14.387,14.579,190821,0
2006-06-21,14.579,15.244,14.562,14.781,404511,0
2006-06-22,14.765,15.083,14.62,15.035,330781,0
2006-06-23,15.005,15.076,14.852,14.946,301788,0
2006-06-26,15.028,15.214,14.885,15.044,250930,0
2006-06-27,15.083,15.164,14.818,14.845,346028,0
2006-06-28,14.724,15.244,14.533,15.109,525224,0
2006-06-29,14.885,15.179,14.692,14.998,767908,0
2006-06-30,15.363,15.451,14.612,14.637,552215,0
2006-07-03,14.571,14.604,14.341,14.547,142207,0
2006-07-05,14.485,14.501,14.061,14.357,397887,0
2006-07-06,14.436,14.501,14.123,14.379,257555,0
2006-07-07,14.316,14.501,14.22,14.301,238309,0
2006-07-10,14.243,14.294,14.092,14.203,401135,0
2006-07-11,14.148,14.349,14.084,14.301,206444,0
2006-07-12,14.268,14.294,14.045,14.045,158831,0
2006-07-13,14.004,14.004,13.716,13.748,240806,0
2006-07-14,13.732,13.85,13.628,13.787,414259,0
2006-07-17,13.748,13.764,13.581,13.691,389513,0
2006-07-18,13.756,13.773,13.523,13.748,207440,0
2006-07-19,13.741,14.485,13.708,14.379,614698,0
2006-07-20,14.341,14.485,14.029,14.061,497234,0
2006-07-21,14.061,14.092,13.842,13.947,197943,0
2006-07-24,14.004,14.379,13.909,14.334,315033,0
2006-07-25,14.334,14.765,14.285,14.701,328406,0
2006-07-26,14.803,14.998,14.562,14.724,529976,0
2006-07-27,14.924,15.083,14.646,14.724,471118,0
2006-07-28,14.741,14.909,14.285,14.669,338782,0
2006-07-31,14.604,14.692,14.445,14.571,292042,0
2006-08-01,14.485,14.562,14.156,14.301,219437,0
2006-08-02,14.251,14.485,14.123,14.268,357021,0
2006-08-03,14.803,15.069,13.748,14.243,744166,0
2006-08-04,14.501,14.669,14.234,14.387,465867,0
2006-08-07,14.524,14.524,14.163,14.195,339778,0
2006-08-08,14.26,14.379,13.916,13.996,278049,0
2006-08-09,14.115,14.14,13.682,13.724,270675,0
2006-08-10,13.682,13.842,13.574,13.756,274549,0
2006-08-11,14.123,14.156,13.652,13.66,722168,0
2006-08-14,13.604,13.842,13.565,13.604,282545,0
2006-08-15,13.675,13.804,13.589,13.604,295792,0
2006-08-16,13.604,13.954,13.604,13.819,419381,0
2006-08-17,13.819,14.099,13.819,13.939,356397,0
2006-08-18,13.939,13.954,13.581,13.804,323156,0
2006-08-21,13.748,13.748,13.523,13.539,327405,0
2006-08-22,13.539,13.619,13.483,13.539,589833,0
2006-08-23,13.581,13.682,13.427,13.523,307413,0
2006-08-24,13.565,13.581,13.419,13.523,224185,0
2006-08-25,13.507,13.531,13.403,13.483,192696,0
2006-08-28,13.483,13.531,13.38,13.403,155706,0
2006-08-29,13.444,13.514,13.365,13.468,178824,0
2006-08-30,13.589,13.652,13.483,13.507,146958,0
2006-08-31,13.514,13.691,13.514,13.531,159830,0
2006-09-01,13.556,13.668,13.514,13.597,177198,0
2006-09-05,13.645,13.756,13.523,13.716,314285,0
2006-09-06,13.619,13.66,13.365,13.444,228188,0
2006-09-07,13.403,13.451,13.284,13.341,142585,0
2006-09-08,13.365,13.476,13.275,13.444,241683,0
2006-09-11,13.371,13.483,13.243,13.388,242431,0
2006-09-12,13.403,13.795,13.388,13.682,327405,0
2006-09-13,13.764,13.925,13.732,13.916,664437,0
2006-09-14,13.842,13.909,13.78,13.835,246305,0
2006-09-15,14.004,14.012,13.612,13.668,370520,0
2006-09-18,13.675,13.773,13.38,13.491,242181,0
2006-09-19,13.507,13.548,13.324,13.444,183447,0
2006-09-20,13.444,13.66,13.396,13.507,281922,0
2006-09-21,13.483,13.483,13.332,13.403,221939,0
2006-09-22,13.403,13.419,13.002,13.107,444997,0
2006-09-25,13.146,13.227,13.035,13.123,434001,0
2006-09-26,13.205,13.483,13.156,13.468,361149,0
2006-09-27,13.444,13.604,13.259,13.349,565587,0
2006-09-28,13.396,13.436,13.251,13.341,600207,0
2006-09-29,13.341,13.628,13.341,13.436,458370,0
2006-10-02,13.396,13.574,13.181,13.259,273423,0
2006-10-03,13.259,13.403,13.165,13.349,221688,0
2006-10-04,13.332,13.574,13.284,13.531,317284,0
2006-10-05,13.483,13.604,13.38,13.565,191072,0
2006-10-06,13.556,13.604,13.38,13.507,168451,0
2006-10-09,13.46,13.483,13.205,13.403,247305,0
2006-10-10,13.403,13.645,13.275,13.324,176828,0
2006-10-11,13.284,13.963,13.098,13.724,1048951,0
2006-10-12,13.78,13.909,13.581,13.652,1030959,0
2006-10-13,13.628,13.804,13.604,13.787,351901,0
2006-10-16,13.795,13.954,13.732,13.773,315033,0
2006-10-17,13.741,14.115,13.741,14.029,239181,0
2006-10-18,14.076,14.156,13.963,14.004,264548,0
2006-10-19,14.012,14.163,13.979,14.069,191195,0
2006-10-20,14.156,14.163,13.933,13.979,149208,0
2006-10-23,13.909,14.099,13.811,13.987,251051,0
2006-10-24,13.954,14.084,13.842,13.954,206067,0
2006-10-25,13.925,14.053,13.811,13.876,226438,0
2006-10-26,13.925,14.069,13.724,13.963,339901,0
2006-10-27,13.933,14.061,13.819,13.939,376267,0
2006-10-30,13.939,14.163,13.859,14.156,376766,0
2006-10-31,14.156,14.163,13.514,13.523,732041,0
2006-11-01,13.483,13.724,13.451,13.589,704303,0
2006-11-02,13.787,14.211,13.78,14.053,673436,0
2006-11-03,14.045,14.181,13.842,14.012,297165,0
2006-11-06,14.037,14.203,13.971,14.148,212815,0
2006-11-07,14.107,14.325,14.004,14.029,178824,0
2006-11-08,14.012,14.19,14.004,14.131,126712,0
2006-11-09,14.148,14.203,14.012,14.203,186074,0
2006-11-10,14.203,14.524,14.084,14.468,196196,0
2006-11-13,14.604,14.748,14.476,14.653,202194,0
2006-11-14,14.669,14.748,14.294,14.733,261801,0
2006-11-15,14.708,15.124,14.669,15.021,347152,0
2006-11-16,15.061,15.284,15.061,15.197,383892,0
2006-11-17,15.325,15.325,15.035,15.244,446499,0
2006-11-20,15.363,16.146,15.363,15.572,678184,0
2006-11-21,15.606,15.615,15.171,15.371,231058,0
2006-11-22,15.406,15.554,15.284,15.355,256677,0
2006-11-24,15.284,15.325,15.206,15.227,97345,0
2006-11-27,15.284,15.284,14.972,15.092,274549,0
2006-11-28,15.044,15.157,14.86,15.083,209442,0
2006-11-29,15.164,15.406,15.005,15.227,188695,0
2006-11-30,15.206,15.901,15.083,15.789,1253522,0
2006-12-01,15.805,15.947,15.606,15.918,638568,0
2006-12-04,15.925,16.214,15.814,16.19,613950,0
2006-12-05,15.925,15.954,15.65,15.86,434252,0
2006-12-06,15.789,15.789,15.539,15.589,234308,0
2006-12-07,15.624,15.764,15.486,15.63,246179,0
2006-12-08,15.606,15.747,15.554,15.658,172451,0
2006-12-11,15.63,15.739,15.589,15.644,112969,0
2006-12-12,15.644,15.692,15.539,15.615,236683,0
2006-12-13,15.684,15.797,15.363,15.423,191195,0
2006-12-14,15.397,15.675,15.389,15.53,218314,0
2006-12-15,15.589,15.65,15.524,15.65,290793,0
2006-12-18,15.644,15.644,15.061,15.267,358901,0
2006-12-19,15.244,15.38,15.164,15.284,296291,0
2006-12-20,15.259,15.348,15.124,15.197,283295,0
2006-12-21,15.235,15.445,15.164,15.371,197819,0
2006-12-22,15.429,15.501,15.227,15.325,133088,0
2006-12-26,15.284,15.563,15.284,15.546,113341,0
2006-12-27,15.606,15.837,15.554,15.829,145587,0
2006-12-28,15.829,15.884,15.389,15.539,384892,0
2006-12-29,15.539,15.539,15.275,15.423,314912,0
2007-01-03,15.451,15.829,15.371,15.764,402510,0
2007-01-04,15.726,15.884,15.554,15.701,268797,0
2007-01-05,15.684,15.684,15.284,15.293,282920,0
2007-01-08,15.348,15.348,15.028,15.259,225936,0
2007-01-09,15.267,15.539,15.206,15.486,147334,0
2007-01-10,15.524,15.53,15.267,15.309,160832,0
2007-01-11,15.317,15.644,15.214,15.615,230811,0
2007-01-12,15.644,16.244,15.644,15.925,356146,0
2007-01-16,15.947,16.044,15.789,15.852,178577,0
2007-01-17,15.822,15.868,15.684,15.739,138338,0
2007-01-18,15.755,15.764,15.563,15.71,186575,0
2007-01-19,15.726,15.773,15.53,15.658,230436,0
2007-01-22,15.684,15.739,15.554,15.58,342529,0
2007-01-23,15.606,16.477,15.606,16.301,544222,0
2007-01-24,16.477,16.604,16.326,16.534,287669,0
2007-01-25,16.534,16.629,16.155,16.19,487736,0
2007-01-26,16.269,16.326,15.852,16.053,406386,0
2007-01-29,16.031,16.308,16.031,16.222,316411,0
2007-01-30,16.252,16.364,16.124,16.26,156708,0
2007-01-31,16.326,16.355,16.206,16.301,219437,0
2007-02-01,16.38,16.925,16.317,16.868,271299,0
2007-02-02,16.949,16.964,16.613,16.659,177327,0
2007-02-05,17.284,17.614,16.964,17.614,860380,0
2007-02-06,17.675,17.846,17.485,17.661,686681,0
2007-02-07,17.75,17.838,17.526,17.734,350277,0
2007-02-08,17.734,18.117,17.451,17.725,379266,0
2007-02-09,17.829,18.004,17.605,17.795,285294,0
2007-02-12,17.766,17.87,17.526,17.7,349722,0
2007-02-13,17.884,17.884,17.588,17.734,166330,0
2007-02-14,17.789,17.846,17.7,17.75,191135,0
2007-02-15,17.909,18.278,17.605,18.269,445873,0
2007-02-16,18.085,18.335,17.82,18.245,341778,0
2007-02-20,18.285,18.623,18.156,18.549,263424,0
2007-02-21,18.542,18.542,18.15,18.31,223682,0
2007-02-22,18.404,18.404,17.988,18.179,190198,0
2007-02-23,18.564,18.564,18.055,18.395,198944,0
2007-02-26,18.573,18.589,18.31,18.557,363086,0
2007-02-27,17.846,18.326,16.652,17.43,508606,0
2007-02-28,18.004,18.135,17.012,17.091,443872,0
2007-03-01,16.805,17.475,16.659,17.125,675934,0
2007-03-02,17.175,17.198,16.764,16.868,347276,0
2007-03-05,16.813,17.158,16.596,16.62,316659,0
2007-03-06,16.764,17.293,16.573,17.228,403387,0
2007-03-07,17.366,17.43,17.19,17.284,353775,0
2007-03-08,17.46,17.742,17.395,17.605,342404,0
2007-03-09,17.781,17.811,17.511,17.654,139710,0
2007-03-12,17.675,17.766,17.565,17.669,326161,0
2007-03-13,17.669,17.716,17.267,17.451,244057,0
2007-03-14,17.526,17.7,17.293,17.621,359647,0
2007-03-15,17.846,18.542,17.734,17.811,538844,0
2007-03-16,17.803,17.958,17.349,17.38,308036,0
2007-03-19,17.565,17.972,17.485,17.829,241182,0
2007-03-20,17.766,17.766,17.02,17.198,641817,0
2007-03-21,17.357,17.614,17.19,17.404,568215,0
2007-03-22,17.565,17.708,17.485,17.493,219186,0
2007-03-23,17.572,17.597,17.228,17.373,231937,0
2007-03-26,17.349,18.31,17.349,17.829,615074,0
2007-03-27,17.766,17.766,17.357,17.437,272797,0
2007-03-28,17.404,17.404,16.949,16.998,206815,0
2007-03-29,17.267,17.43,16.886,17.045,229685,0
2007-03-30,17.091,17.205,16.326,16.668,374019,0
2007-04-02,16.764,17.182,16.734,17.012,435501,0
2007-04-03,17.029,17.276,16.998,17.084,265425,0
2007-04-04,17.158,17.158,16.604,17.005,333284,0
2007-04-05,17.326,17.884,17.166,17.82,1555810,0
2007-04-09,17.774,18.43,17.605,18.326,523727,0
2007-04-10,18.269,18.764,18.269,18.694,476115,0
2007-04-11,18.38,18.846,18.326,18.726,346400,0
2007-04-12,18.694,18.942,18.549,18.846,381766,0
2007-04-13,18.846,18.973,18.685,18.876,427254,0
2007-04-16,19.006,19.173,18.942,18.942,404385,0
2007-04-17,19.156,19.156,18.852,18.894,376019,0
2007-04-18,18.894,19.014,18.573,18.653,394887,0
2007-04-19,18.564,18.861,18.335,18.846,340776,0
2007-04-20,19.199,19.199,18.894,19.199,421753,0
2007-04-23,19.215,19.244,18.83,19.006,348402,0
2007-04-24,19.014,19.023,18.772,18.876,259300,0
2007-04-25,18.846,19.03,18.659,18.694,277420,0
2007-04-26,18.726,19.261,18.623,19.181,304163,0
2007-04-27,19.19,19.533,19.117,19.252,345779,0
2007-04-30,19.357,19.357,18.23,18.285,275157,0
2007-05-01,18.404,18.404,17.884,18.179,404261,0
2007-05-02,18.204,18.516,17.774,18.5,164328,0
2007-05-03,18.573,18.735,18.278,18.285,126466,0
2007-05-04,18.525,18.534,18.335,18.508,177949,0
2007-05-07,18.439,18.638,18.364,18.421,76727,0
2007-05-08,18.364,18.525,17.988,18.508,116557,0
2007-05-09,18.685,18.685,18.326,18.516,117219,0
2007-05-10,19.147,19.622,18.269,18.743,1027959,0
2007-05-11,18.885,18.973,18.772,18.927,281546,0
2007-05-14,18.99,19.044,18.764,18.846,186947,0
2007-05-15,18.947,18.947,18.589,18.623,195697,0
2007-05-16,18.653,18.743,18.38,18.508,208192,0
2007-05-17,18.5,18.557,18.348,18.38,210690,0
2007-05-18,18.395,18.557,18.343,18.477,123215,0
2007-05-21,18.542,19.086,18.486,18.614,175201,0
2007-05-22,18.75,18.75,18.38,18.573,278547,0
2007-05-23,18.676,19.006,18.542,18.589,133464,0
2007-05-24,18.605,18.894,18.171,18.446,191821,0
2007-05-25,18.605,18.653,18.388,18.461,86349,0
2007-05-29,18.486,18.659,18.212,18.597,162579,0
2007-05-30,18.564,18.605,18.029,18.302,169826,0
2007-05-31,18.421,18.573,17.893,18.07,318033,0
2007-06-01,18.245,18.38,18.07,18.31,330157,0
2007-06-04,18.245,18.494,18.23,18.38,350399,0
2007-06-05,18.343,18.388,18.085,18.15,273174,0
2007-06-06,18.15,18.15,17.349,17.437,645942,0
2007-06-07,17.422,17.511,17.1,17.182,486236,0
2007-06-08,17.445,17.803,17.244,17.708,273047,0
2007-06-11,17.803,17.893,17.647,17.669,179324,0
2007-06-12,17.742,17.926,17.533,17.75,256677,0
2007-06-13,17.893,17.917,17.621,17.82,149707,0
2007-06-14,17.909,18.004,17.661,17.861,129085,0
2007-06-15,18.238,18.404,17.988,18.021,222938,0
2007-06-18,18.144,18.156,17.734,17.853,159080,0
2007-06-19,17.716,17.803,17.548,17.795,153207,0
2007-06-20,17.95,18.004,17.404,17.46,170453,0
2007-06-21,17.565,17.621,17.205,17.395,139335,0
2007-06-22,17.605,17.639,17.31,17.597,298165,0
2007-06-25,17.63,17.63,17.029,17.19,303666,0
2007-06-26,17.526,17.526,17.06,17.437,311286,0
2007-06-27,17.284,17.373,17.02,17.284,144085,0
2007-06-28,17.366,17.518,17.214,17.222,153207,0
2007-06-29,17.366,17.556,17.029,17.413,758033,0
2007-07-02,17.588,18.076,17.565,17.997,304040,0
2007-07-03,17.98,18.144,17.829,18.07,83724,0
2007-07-05,18.1,18.126,17.605,17.879,172576,0
2007-07-06,17.846,18.004,17.789,17.82,159953,0
2007-07-09,17.893,17.997,17.803,17.909,141587,0
2007-07-10,17.901,18.1,17.647,17.846,187945,0
2007-07-11,17.846,17.966,17.734,17.87,140961,0
2007-07-12,17.942,18.055,17.803,18.046,106719,0
2007-07-13,17.966,18.055,17.884,18.038,80724,0
2007-07-16,18.126,18.204,17.966,18.07,147957,0
2007-07-17,18.004,18.046,17.861,17.884,128962,0
2007-07-18,17.82,17.82,17.63,17.781,280172,0
2007-07-19,17.861,17.861,17.684,17.766,80850,0
2007-07-20,17.725,17.725,17.045,17.107,315160,0
2007-07-23,17.143,17.267,16.949,16.949,335903,0
2007-07-24,16.942,16.942,16.116,16.181,399885,0
2007-07-25,16.334,16.404,15.692,15.971,405635,0
2007-07-26,15.726,15.747,15.206,15.363,399389,0
2007-07-27,15.34,15.406,15.021,15.251,362772,0
2007-07-30,15.267,15.284,14.885,15.044,477487,0
2007-07-31,15.206,15.267,14.803,14.803,433127,0
2007-08-01,14.803,15.293,14.788,15.092,233688,0
2007-08-02,15.109,15.206,14.869,15.197,305788,0
2007-08-03,15.227,15.317,14.637,14.669,371396,0
2007-08-06,15.052,15.589,14.485,15.53,495611,0
2007-08-07,15.429,16.116,15.293,15.989,348026,0
2007-08-08,16.214,17.934,16.068,17.588,1334995,0
2007-08-09,17.404,18.685,17.26,18.446,1907209,0
2007-08-10,18.061,18.212,16.573,16.964,1271388,0
2007-08-13,17.251,17.413,15.589,15.884,707552,0
2007-08-14,15.94,16.031,15.606,15.925,328281,0
2007-08-15,15.845,16.334,15.747,15.918,310288,0
2007-08-16,15.747,16.588,15.606,16.005,521352,0
2007-08-17,16.725,16.805,16.199,16.542,399264,0
2007-08-20,16.637,16.868,16.199,16.573,333035,0
2007-08-21,16.534,16.798,16.044,16.557,212441,0
2007-08-22,16.685,16.805,16.214,16.404,183947,0
2007-08-23,16.629,16.734,15.91,15.98,298291,0
2007-08-24,16.013,16.293,15.747,16.23,269048,0
2007-08-27,16.214,16.317,15.901,16.044,183947,0
2007-08-28,15.962,16.163,15.814,15.814,208693,0
2007-08-29,15.868,16.085,15.598,15.814,232185,0
2007-08-30,15.598,16.094,15.598,15.701,214188,0
2007-08-31,15.962,16.094,15.764,15.91,169826,0
2007-09-04,15.764,15.933,15.363,15.747,234184,0
2007-09-05,15.71,16.037,15.701,15.884,208819,0
2007-09-06,15.884,16.021,15.718,15.901,216565,0
2007-09-07,15.624,15.814,15.34,15.406,226561,0
2007-09-10,15.546,15.546,15.092,15.101,342904,0
2007-09-11,15.206,15.884,15.206,15.764,242058,0
2007-09-12,15.755,16.085,15.644,15.684,160582,0
2007-09-13,15.797,16.094,15.797,16.094,232935,0
2007-09-14,16.059,16.284,15.684,16.284,370146,0
2007-09-17,16.222,16.652,16.199,16.525,176949,0
2007-09-18,16.588,17.116,16.461,17.116,206815,0
2007-09-19,17.205,17.588,17.198,17.588,255178,0
2007-09-20,17.581,17.725,17.166,17.475,109216,0
2007-09-21,17.647,17.803,17.475,17.548,221066,0
2007-09-24,17.647,17.846,17.198,17.251,199821,0
2007-09-25,17.005,17.076,16.748,16.894,218814,0
2007-09-26,17.076,17.501,17.076,17.222,196319,0
2007-09-27,17.26,17.621,17.26,17.556,176704,0
2007-09-28,17.518,17.588,17.045,17.357,179195,0
2007-10-01,17.284,17.542,17.045,17.493,168575,0
2007-10-02,17.475,17.639,17.445,17.511,141087,0
2007-10-03,17.293,17.811,17.205,17.789,233810,0
2007-10-04,17.708,17.781,17.395,17.647,120965,0
2007-10-05,17.766,17.829,17.526,17.639,129963,0
2007-10-08,17.572,17.588,17.38,17.404,110594,0
2007-10-09,17.548,17.774,17.46,17.548,143961,0
2007-10-10,17.581,17.7,17.437,17.451,224185,0
2007-10-11,17.485,17.803,17.222,17.373,179825,0
2007-10-12,17.373,17.691,17.373,17.493,94347,0
2007-10-15,17.597,17.684,17.526,17.605,195070,0
2007-10-16,17.526,17.526,17.091,17.251,186822,0
2007-10-17,17.214,17.366,16.86,17.133,164328,0
2007-10-18,17.205,17.357,17.038,17.053,439002,0
2007-10-19,17.005,17.091,16.396,16.404,281419,0
2007-10-22,16.284,16.852,16.124,16.685,244432,0
2007-10-23,16.852,16.989,16.326,16.404,161704,0
2007-10-24,16.252,16.492,16.059,16.214,163954,0
2007-10-25,16.236,16.317,15.989,16.068,199945,0
2007-10-26,16.155,16.317,15.954,16.252,129465,0
2007-10-29,16.308,16.477,15.892,16.124,210566,0
2007-10-30,16.077,16.301,16.021,16.252,132586,0
2007-10-31,16.284,16.542,16.172,16.172,157208,0
2007-11-01,15.918,16.005,15.429,15.868,352150,0
2007-11-02,15.892,15.892,15.092,15.486,682805,0
2007-11-05,15.293,15.437,15.188,15.363,314787,0
2007-11-06,15.406,15.486,15.069,15.371,170952,0
2007-11-07,15.028,15.267,14.916,15.109,297543,0
2007-11-08,15.244,15.244,14.604,15.149,224185,0
2007-11-09,14.885,14.946,14.684,14.803,273798,0
2007-11-12,14.756,14.933,14.62,14.677,337982,0
2007-11-13,14.845,15.451,14.818,15.38,330035,0
2007-11-14,15.53,15.606,14.981,15.083,244432,0
2007-11-15,14.989,15.149,14.741,14.9,189168,0
2007-11-16,14.939,15.083,14.66,14.756,254179,0
2007-11-19,14.637,14.924,14.325,14.395,298377,0
2007-11-20,14.316,14.788,14.211,14.708,560039,0
2007-11-21,14.597,14.724,14.316,14.468,217887,0
2007-11-23,14.653,14.939,14.533,14.646,100472,0
2007-11-26,14.646,14.774,14.341,14.436,257486,0
2007-11-27,14.485,14.708,14.357,14.571,239994,0
2007-11-28,14.62,15.061,14.485,14.877,280370,0
2007-11-29,14.885,15.028,14.533,14.684,172827,0
2007-11-30,14.836,15.028,14.637,14.818,337034,0
2007-12-03,14.646,15.076,14.597,14.877,401825,0
2007-12-04,14.708,15.157,14.684,14.845,370645,0
2007-12-05,15.124,15.141,14.653,14.717,414762,0
2007-12-06,14.708,15.692,14.692,15.684,276043,0
2007-12-07,15.684,15.822,15.406,15.539,194583,0
2007-12-10,15.501,15.755,15.363,15.546,261925,0
2007-12-11,15.554,15.814,15.013,15.052,219481,0
2007-12-12,15.406,15.764,14.588,14.845,379644,0
2007-12-13,14.597,14.788,14.349,14.579,231937,0
2007-12-14,14.468,14.533,14.243,14.251,273660,0
2007-12-17,14.22,14.453,14.211,14.349,372768,0
2007-12-18,14.387,14.604,14.19,14.562,433001,0
2007-12-19,14.509,14.964,14.419,14.885,263006,0
2007-12-20,15.005,15.133,14.717,14.756,290752,0
2007-12-21,14.955,15.363,14.818,15.214,909495,0
2007-12-24,14.981,15.38,14.981,15.284,115150,0
2007-12-26,15.124,15.389,15.044,15.284,164578,0
2007-12-27,15.164,15.179,14.403,14.476,203129,0
2007-12-28,14.524,14.748,14.524,14.612,161456,0
2007-12-31,14.669,14.909,14.533,14.542,221064,0
2008-01-02,14.485,14.708,14.371,14.66,431938,0
2008-01-03,14.803,15.052,14.403,14.579,506030,0
2008-01-04,14.411,14.46,14.172,14.285,628732,0
2008-01-07,14.403,14.81,14.181,14.708,655515,0
2008-01-08,14.741,15.044,14.195,14.243,283794,0
2008-01-09,14.14,14.371,14.012,14.251,872306,0
2008-01-10,14.163,14.403,13.876,14.316,315729,0
2008-01-11,14.099,14.115,13.3,13.388,513618,0
2008-01-14,13.468,13.589,13.284,13.46,291207,0
2008-01-15,13.213,13.3,12.934,13.146,256284,0
2008-01-16,13.115,13.741,13.115,13.539,200131,0
2008-01-17,13.468,13.732,13.131,13.227,328156,0
2008-01-18,13.213,13.589,12.883,13.388,382125,0
2008-01-22,12.851,13.7,12.851,13.365,558592,0
2008-01-23,12.98,14.66,12.964,14.524,647176,0
2008-01-24,14.677,14.803,14.301,14.708,447131,0
2008-01-25,14.877,15.005,14.148,14.533,429321,0
2008-01-28,14.724,14.885,14.31,14.501,377645,0
2008-01-29,14.516,14.677,14.22,14.395,242431,0
2008-01-30,14.26,14.612,13.901,14.31,315410,0
2008-01-31,14.107,14.81,14.099,14.579,616035,0
2008-02-01,14.66,14.885,14.501,14.748,535169,0
2008-02-04,14.877,14.877,14.646,14.724,377077,0
2008-02-05,14.411,14.629,14.163,14.285,369477,0
2008-02-06,14.524,14.62,14.107,14.172,231974,0
2008-02-07,14.037,14.588,14.037,14.579,319155,0
2008-02-08,14.579,14.733,14.325,14.604,282438,0
2008-02-11,14.547,14.765,14.234,14.637,124940,0
2008-02-12,14.653,14.964,14.597,14.733,181789,0
2008-02-13,14.885,15.221,14.684,14.741,265461,0
2008-02-14,14.788,14.933,14.148,14.364,279035,0
2008-02-15,14.268,14.604,14.234,14.485,160581,0
2008-02-19,14.646,14.724,14.251,14.371,340776,0
2008-02-20,14.243,14.684,14.163,14.542,184698,0
2008-02-21,14.677,14.796,14.092,14.22,286920,0
2008-02-22,14.211,14.485,13.996,14.468,191701,0
2008-02-25,14.476,14.637,14.316,14.612,155208,0
2008-02-26,14.485,14.877,14.485,14.827,160116,0
2008-02-27,14.646,15.044,14.31,14.436,293536,0
2008-02-28,14.387,14.571,14.092,14.131,309164,0
2008-02-29,14.029,14.029,13.868,13.892,193470,0
2008-03-03,13.933,14.364,13.868,14.163,431002,0
2008-03-04,14.069,14.524,13.811,14.325,413005,0
2008-03-05,14.334,14.562,14.02,14.403,458846,0
2008-03-06,14.285,14.637,14.099,14.285,315661,0
2008-03-07,14.099,14.646,14.099,14.445,280610,0
2008-03-10,14.371,14.562,14.285,14.325,361907,0
2008-03-11,14.724,14.885,14.637,14.836,440316,0
2008-03-12,14.781,15.164,14.66,14.818,491236,0
2008-03-13,14.669,15.415,14.588,15.284,492359,0
2008-03-14,16.709,16.709,15.332,15.837,971448,0
2008-03-17,15.429,16.716,15.429,16.326,854824,0
2008-03-18,16.676,16.877,16.005,16.557,629637,0
2008-03-19,16.741,16.772,16.244,16.244,345779,0
2008-03-20,16.725,17.005,16.293,16.477,771930,0
2008-03-24,16.582,17.068,16.564,17.005,575721,0
2008-03-25,17.19,17.318,16.852,17.244,204992,0
2008-03-26,17.422,17.422,16.588,16.916,320237,0
2008-03-27,16.981,17.06,16.582,16.596,261964,0
2008-03-28,16.756,16.844,16.452,16.517,300290,0
2008-03-31,17.222,17.518,16.525,16.604,640418,0
2008-04-01,16.34,17.357,15.837,17.276,824704,0
2008-04-02,17.284,17.926,17.284,17.774,534006,0
2008-04-03,17.774,17.774,17.125,17.267,424667,0
2008-04-04,17.342,17.413,17.091,17.198,438295,0
2008-04-07,17.404,17.422,16.877,16.934,235431,0
2008-04-08,16.868,17.029,16.534,16.709,512980,0
2008-04-09,16.798,17.038,16.132,16.138,325793,0
2008-04-10,16.26,16.26,15.837,15.91,848869,0
2008-04-11,15.739,15.852,15.38,15.445,557194,0
2008-04-14,15.429,15.501,14.946,15.083,657459,0
2008-04-15,15.149,15.363,15.116,15.348,385584,0
2008-04-16,15.437,15.606,15.415,15.546,426901,0
2008-04-17,15.459,15.58,15.251,15.34,366856,0
2008-04-18,15.554,15.91,15.53,15.901,817547,0
2008-04-21,15.805,16.206,15.789,16.031,564332,0
2008-04-22,15.875,16.172,15.837,15.996,385061,0
2008-04-23,16.005,16.116,15.875,15.989,186260,0
2008-04-24,16.013,16.199,15.91,16.005,391574,0
2008-04-25,16.044,16.094,15.822,15.947,187412,0
2008-04-28,15.989,16.206,15.852,16.116,347742,0
2008-04-29,15.98,16.206,15.925,15.996,174225,0
2008-04-30,15.892,16.509,15.892,16.252,538977,0
2008-05-01,16.116,17.045,16.005,16.764,664706,0
2008-05-02,16.805,16.957,16.484,16.582,370324,0
2008-05-05,16.659,16.693,16.236,16.38,146996,0
2008-05-06,16.355,16.557,16.284,16.452,220921,0
2008-05-07,16.373,16.573,15.797,15.901,209435,0
2008-05-08,15.971,16.116,15.615,15.797,230254,0
2008-05-09,16.38,18.439,16.355,17.43,1096605,0
2008-05-12,17.38,17.691,17.301,17.475,370643,0
2008-05-13,17.588,17.766,17.413,17.605,469542,0
2008-05-14,17.766,17.966,17.511,17.572,335557,0
2008-05-15,17.533,17.716,17.437,17.605,413958,0
2008-05-16,17.639,17.639,17.166,17.475,256882,0
2008-05-19,17.511,17.614,17.251,17.373,237112,0
2008-05-20,17.334,17.548,17.029,17.357,390105,0
2008-05-21,17.251,17.621,17.029,17.318,325661,0
2008-05-22,17.26,17.639,17.053,17.198,171855,0
2008-05-23,17.091,17.091,16.725,17.005,169569,0
2008-05-27,17.076,17.205,16.62,16.685,214369,0
2008-05-28,16.716,16.942,16.404,16.604,247608,0
2008-05-29,16.492,16.693,16.355,16.509,152161,0
2008-05-30,16.549,16.582,16.236,16.452,214303,0
2008-06-02,16.47,16.477,15.962,16.26,407170,0
2008-06-03,16.244,16.452,15.933,16.222,286682,0
2008-06-04,16.252,16.676,16.163,16.301,189614,0
2008-06-05,16.269,16.596,16.252,16.452,150078,0
2008-06-06,16.308,16.452,16.031,16.163,284063,0
2008-06-09,16.293,16.404,15.98,16.053,197219,0
2008-06-10,15.852,15.98,15.764,15.805,271784,0
2008-06-11,15.837,15.884,15.524,15.747,335310,0
2008-06-12,15.884,16.269,15.797,16.116,229468,0
2008-06-13,16.244,16.573,16.23,16.492,282584,0
2008-06-16,16.492,16.79,16.477,16.62,158770,0
2008-06-17,16.645,16.685,16.269,16.492,134783,0
2008-06-18,16.492,16.549,15.845,16.031,403995,0
2008-06-19,16.111,16.334,15.989,16.155,323154,0
2008-06-20,16.021,16.404,15.718,15.852,656510,0
2008-06-23,15.797,15.845,15.197,15.197,725365,0
2008-06-24,15.109,15.206,14.845,14.924,449329,0
2008-06-25,14.885,15.141,14.796,14.989,574850,0
2008-06-26,14.803,14.845,13.909,13.947,652866,0
2008-06-27,13.971,14.069,13.787,13.939,646927,0
2008-06-30,13.876,13.885,13.41,13.507,696039,0
2008-07-01,13.427,13.716,13.358,13.668,1066697,0
2008-07-02,13.597,13.612,13.019,13.044,488852,0
2008-07-03,13.115,13.349,12.948,12.996,170414,0
2008-07-07,12.98,13.085,12.803,12.98,463806,0
2008-07-08,12.934,13.268,12.925,13.181,438174,0
2008-07-09,13.131,13.213,12.819,12.859,318642,0
2008-07-10,12.859,13.315,12.843,13.077,335816,0
2008-07-11,12.876,13.227,12.757,13.091,408719,0
2008-07-14,13.341,13.341,12.748,12.859,224093,0
2008-07-15,12.828,13.436,12.54,13.123,435893,0
2008-07-16,13.098,13.716,12.916,13.691,313146,0
2008-07-17,13.78,14.069,13.349,13.828,496516,0
2008-07-18,13.748,13.795,13.091,13.581,452323,0
2008-07-21,13.604,14.211,13.589,13.804,296082,0
2008-07-22,13.764,14.334,13.574,14.294,244640,0
2008-07-23,14.301,14.692,14.26,14.629,347297,0
2008-07-24,14.547,14.788,13.835,14.004,264252,0
2008-07-25,13.916,14.181,13.7,13.868,344435,0
2008-07-28,13.804,13.876,13.365,13.483,293949,0
2008-07-29,13.581,14.453,13.451,14.419,328064,0
2008-07-30,14.547,14.81,13.773,13.979,282860,0
2008-07-31,13.876,14.19,13.46,13.514,317700,0
2008-08-01,12.925,13.349,12.892,13.131,387948,0
2008-08-04,13.098,13.491,12.941,13.197,400625,0
2008-08-05,13.205,13.868,13.197,13.741,329145,0
2008-08-06,13.708,14.115,13.652,13.909,373164,0
2008-08-07,13.756,14.334,12.883,13.963,796742,0
2008-08-08,13.947,14.774,13.876,14.509,362080,0
2008-08-11,14.476,15.069,14.268,14.998,367830,0
2008-08-12,14.845,15.267,14.717,15.076,413446,0
2008-08-13,14.933,15.429,14.493,14.972,420302,0
2008-08-14,14.852,15.468,14.852,15.348,341486,0
2008-08-15,15.293,15.701,15.293,15.589,363986,0
2008-08-18,15.701,15.78,14.892,15.083,212695,0
2008-08-19,14.981,15.164,14.781,14.946,281748,0
2008-08-20,14.946,14.964,14.268,14.765,273211,0
2008-08-21,14.684,14.852,14.428,14.533,210046,0
2008-08-22,14.571,14.892,14.357,14.708,203670,0
2008-08-25,14.741,14.781,14.316,14.364,133412,0
2008-08-26,14.371,14.554,14.076,14.211,180835,0
2008-08-27,14.029,14.14,13.531,13.787,601625,0
2008-08-28,13.868,14.131,13.868,14.053,201956,0
2008-08-29,14.131,14.211,13.876,14.061,223369,0
2008-09-02,14.316,14.612,14.084,14.334,311181,0
2008-09-03,14.227,14.524,14.084,14.453,374757,0
2008-09-04,14.341,14.428,13.963,14.092,175711,0
2008-09-05,14.004,14.163,13.787,14.02,274256,0
2008-09-08,14.195,14.845,14.195,14.818,290925,0
2008-09-09,14.869,15.51,14.733,14.981,444696,0
2008-09-10,15.076,15.284,14.788,14.9,285665,0
2008-09-11,14.774,15.149,14.509,15.083,232136,0
2008-09-12,15.052,15.363,14.86,15.206,379398,0
2008-09-15,14.562,15.083,14.468,14.708,217571,0
2008-09-16,14.524,15.38,14.099,15.38,321767,0
2008-09-17,15.092,15.429,14.717,15.34,563538,0
2008-09-18,15.284,15.962,15.141,15.445,1312257,0
2008-09-19,16.293,16.373,15.069,15.51,1199589,0
2008-09-22,15.332,15.644,15.293,15.451,453204,0
2008-09-23,15.554,15.692,15.303,15.615,424485,0
2008-09-24,15.606,15.797,15.188,15.34,501254,0
2008-09-25,15.267,15.477,15.149,15.171,340175,0
2008-09-26,14.998,16.116,14.998,15.98,387783,0
2008-09-29,15.684,15.933,14.885,14.998,334131,0
2008-09-30,15.076,15.389,14.66,15.332,460301,0
2008-10-01,15.206,15.797,14.301,15.486,733769,0
2008-10-02,15.363,15.437,13.764,13.859,395469,0
2008-10-03,14.243,14.436,13.315,13.764,227602,0
2008-10-06,13.756,13.933,13.332,13.637,561552,0
2008-10-07,13.724,13.724,13.085,13.307,750308,0
2008-10-08,12.835,14.061,11.676,13.01,839052,0
2008-10-09,12.876,13.044,12.395,12.554,637577,0
2008-10-10,12.003,12.252,9.771,11.395,1572914,0
2008-10-13,11.883,11.883,10.954,11.45,531723,0
2008-10-14,11.746,11.907,11.154,11.203,439806,0
2008-10-15,10.947,11.259,10.803,10.882,310613,0
2008-10-16,10.954,11.22,10.514,11.099,486027,0
2008-10-17,10.915,11.01,10.482,10.5,567291,0
2008-10-20,10.651,10.725,10.403,10.594,784246,0
2008-10-21,10.451,10.71,10.362,10.403,388454,0
2008-10-22,10.377,10.514,10.051,10.202,355270,0
2008-10-23,10.227,10.368,9.756,10.019,433900,0
2008-10-24,9.643,9.994,9.1478,9.1478,916334,0
2008-10-27,9.1307,9.1546,8.4024,8.5231,670030,0
2008-10-28,8.6505,8.9778,8.2823,8.9476,518024,0
2008-10-29,8.9157,9.843,8.8107,9.3146,659257,0
2008-10-30,9.4448,9.897,9.4448,9.786,334581,0
2008-10-31,9.595,11.443,9.513,11.443,716519,0
2008-11-03,11.387,12.299,11.387,11.924,556642,0
2008-11-04,12.083,12.612,12.021,12.325,328164,0
2008-11-05,12.29,12.51,11.491,11.585,355774,0
2008-11-06,11.66,11.66,10.395,10.428,463703,0
2008-11-07,8.8822,10.284,8.8822,9.4672,1059842,0
2008-11-10,9.697,9.851,8.9157,9.0033,389309,0
2008-11-11,8.9307,9.0659,8.6505,8.6983,391539,0
2008-11-12,8.6108,9.0033,8.4991,8.5312,339758,0
2008-11-13,8.5864,9.689,8.466,9.682,300293,0
2008-11-14,9.522,9.714,8.6505,8.6505,289437,0
2008-11-17,8.5944,8.8354,8.2984,8.4991,347327,0
2008-11-18,8.4899,8.8107,7.7941,8.1143,463149,0
2008-11-19,8.1383,8.2823,7.9224,7.9305,435055,0
2008-11-20,7.7062,8.0263,7.0981,7.1382,720246,0
2008-11-21,7.25,7.4421,6.6658,7.4341,617512,0
2008-11-24,7.53,8.0182,7.53,7.7702,445467,0
2008-11-25,7.8583,8.3546,7.6983,8.3546,457304,0
2008-11-26,8.2262,9.3935,7.9865,9.1393,327390,0
2008-11-28,9.2013,9.786,9.2013,9.786,110430,0
2008-12-01,9.581,9.979,8.3702,8.4341,383271,0
2008-12-02,9.0186,9.3935,8.7064,8.9307,514073,0
2008-12-03,8.69,9.259,8.2664,9.0102,546858,0
2008-12-04,8.8107,9.4752,8.8107,9.1934,495740,0
2008-12-05,9.0431,9.4181,8.2984,9.3402,414108,0
2008-12-08,9.554,10.474,9.3482,10.043,445841,0
2008-12-09,9.956,10.651,9.65,9.931,551452,0
2008-12-10,9.889,10.275,9.4901,9.697,280877,0
2008-12-11,9.506,9.939,8.7312,8.8429,278569,0
2008-12-12,8.3943,8.907,8.2664,8.7857,467524,0
2008-12-15,8.7535,9.723,8.7393,9.1934,527081,0
2008-12-16,9.2445,9.562,8.4104,8.986,666782,0
2008-12-17,8.8577,9.1771,8.3546,8.8735,506970,0
2008-12-18,8.8354,8.9628,7.9702,8.3865,441318,0
2008-12-19,8.5707,9.2109,7.9623,8.7461,2322376,0
2008-12-22,8.8188,8.8987,8.2423,8.7148,414246,0
2008-12-23,8.6819,8.8577,7.7941,8.2664,545922,0
2008-12-24,8.1782,8.2262,7.9061,7.9545,232513,0
2008-12-26,7.9224,8.2023,7.7221,7.9623,149644,0
2008-12-29,7.8984,8.1143,7.314,7.4104,304140,0
2008-12-30,7.4261,7.9142,7.4182,7.8902,381881,0
2008-12-31,7.8422,8.6271,7.7941,8.4183,274445,0
2009-01-02,8.3785,8.6737,8.1942,8.4428,213150,0
2009-01-05,8.3146,8.4502,7.9463,8.4183,527795,0
2009-01-06,8.4588,9.581,8.4341,9.3935,406254,0
2009-01-07,9.2109,9.2109,8.2984,8.474,419673,0
2009-01-08,8.3623,9.0659,8.1624,9.0033,336035,0
2009-01-09,8.9307,9.185,7.9142,8.0823,728855,0
2009-01-12,7.9702,8.4428,7.6821,8.1541,525185,0
2009-01-13,8.0344,8.2423,7.8024,8.0984,299158,0
2009-01-14,7.9061,8.1624,7.9061,8.0423,548328,0
2009-01-15,8.0182,8.6108,7.9305,8.4588,341100,0
2009-01-16,8.482,8.7312,8.3383,8.723,355623,0
2009-01-20,8.5463,8.794,7.9865,8.0344,365199,0
2009-01-21,8.1225,8.2106,7.7462,8.0581,417726,0
2009-01-22,7.9623,8.3146,7.7462,7.9702,349193,0
2009-01-23,7.9623,8.5463,7.8422,8.2823,304638,0
2009-01-26,8.2423,8.8987,8.1302,8.3785,329568,0
2009-01-27,8.3702,8.619,8.2423,8.3623,136459,0
2009-01-28,8.3146,9.1144,8.3146,8.8577,166471,0
2009-01-29,8.7148,8.7692,8.4588,8.5864,247288,0
2009-01-30,8.619,8.7393,8.1624,8.2184,213990,0
2009-02-02,7.9702,8.482,7.7941,8.2823,290331,0
2009-02-03,8.2664,8.466,7.7941,8.2423,211629,0
2009-02-04,8.1302,9.1546,8.1225,8.2743,242847,0
2009-02-05,8.1942,8.5383,8.0182,8.4261,160337,0
2009-02-06,8.4428,9.0518,8.3302,8.7148,156431,0
2009-02-09,8.619,8.7773,8.4991,8.6026,169230,0
2009-02-10,8.4991,8.7393,7.8024,7.9305,204885,0
2009-02-11,7.9224,8.1302,7.7941,7.9061,189449,0
2009-02-12,7.8263,8.0182,7.338,8.0022,210970,0
2009-02-13,7.9384,8.2984,7.7702,8.0344,233038,0
2009-02-17,7.8024,7.8902,7.5221,7.6582,209061,0
2009-02-18,7.6663,7.8101,7.5221,7.6021,159654,0
2009-02-19,7.8024,7.8101,7.218,7.274,250560,0
2009-02-20,7.1461,7.314,7.0101,7.122,238632,0
2009-02-23,7.034,7.1779,6.5539,6.6501,261950,0
2009-02-24,6.7059,6.9939,6.61,6.9139,292758,0
2009-02-25,6.9939,6.9939,6.6658,6.8019,364067,0
2009-02-26,6.8659,7.066,6.7221,6.8341,252355,0
2009-02-27,7.0501,8.8904,7.0421,8.1541,727421,0
2009-03-02,8.0423,8.4991,7.9384,8.0741,461223,0
2009-03-03,8.3464,8.3546,7.9623,8.0263,583828,0
2009-03-04,8.2823,8.3464,8.0263,8.1624,430495,0
2009-03-05,8.1062,8.1062,7.5623,7.7624,866141,0
2009-03-06,7.9623,7.9623,7.362,7.5861,397967,0
2009-03-09,7.4662,7.6181,7.25,7.4901,352034,0
2009-03-10,7.6262,8.0984,7.5783,8.0104,335983,0
2009-03-11,7.9945,8.3865,7.9305,8.1702,374355,0
2009-03-12,8.1143,8.5071,7.9702,8.4588,368306,0
2009-03-13,8.4261,8.6271,8.3546,8.5149,361417,0
2009-03-16,8.5544,8.8429,8.4428,8.5544,278014,0
2009-03-17,8.4991,8.8188,8.4991,8.8107,203545,0
2009-03-18,8.8031,9.506,8.794,9.2445,451043,0
2009-03-19,9.4831,9.732,9.2679,9.659,307781,0
2009-03-20,9.748,9.994,9.2679,9.3482,366216,0
2009-03-23,9.4013,9.994,9.082,9.956,338214,0
2009-03-24,9.771,10.194,9.741,9.876,257805,0
2009-03-25,9.86,10.428,9.2982,9.923,372795,0
2009-03-26,10.123,10.309,9.801,10.309,315482,0
2009-03-27,10.108,10.258,9.986,10.002,339574,0
2009-03-30,9.62,9.732,9.259,9.62,246097,0
2009-03-31,9.643,9.964,9.3856,9.4831,425562,0
2009-04-01,9.3146,9.786,9.1393,9.714,514937,0
2009-04-02,9.939,10.717,9.86,10.386,332954,0
2009-04-03,10.5,10.74,10.292,10.588,689882,0
2009-04-06,10.548,10.836,10.275,10.507,395197,0
2009-04-07,10.324,10.803,10.292,10.548,424563,0
2009-04-08,10.692,11.297,10.562,11.018,602154,0
2009-04-09,11.163,11.859,11.077,11.645,848712,0
2009-04-13,11.297,11.707,11.051,11.321,302276,0
2009-04-14,11.226,11.443,11.003,11.203,176589,0
2009-04-15,11.188,11.524,11.148,11.321,140620,0
2009-04-16,11.395,11.713,11.188,11.645,391752,0
2009-04-17,11.682,12.067,11.669,12.012,196352,0
2009-04-20,11.772,11.899,11.203,11.243,220395,0
2009-04-21,11.163,11.557,11.154,11.515,262558,0
2009-04-22,11.387,11.994,11.321,11.994,326912,0
2009-04-23,12.155,12.155,11.723,12.003,288055,0
2009-04-24,12.043,12.29,11.829,12.147,342789,0
2009-04-27,11.971,12.316,11.883,12.05,403176,0
2009-04-28,11.899,12.282,11.804,12.029,227799,0
2009-04-29,12.109,12.476,11.954,12.1,196369,0
2009-04-30,12.132,12.741,12.06,12.067,280122,0
2009-05-01,12.021,12.109,11.813,11.875,238788,0
2009-05-04,11.851,12.021,11.772,11.916,331860,0
2009-05-05,11.82,12.029,11.78,11.987,221342,0
2009-05-06,12.043,12.213,11.459,11.603,262335,0
2009-05-07,11.788,12.1,11.603,11.891,321717,0
2009-05-08,11.796,12.523,11.603,12.003,306202,0
2009-05-11,11.763,11.924,11.38,11.436,243787,0
2009-05-12,11.436,11.594,11.18,11.45,393436,0
2009-05-13,11.211,11.387,10.419,10.458,220556,0
2009-05-14,10.466,10.725,10.235,10.324,212436,0
2009-05-15,10.292,10.419,9.643,9.931,236141,0
2009-05-18,10.011,10.185,9.818,10.035,181249,0
2009-05-19,9.923,10.324,9.562,10.082,180369,0
2009-05-20,10.082,10.227,9.771,9.809,370558,0
2009-05-21,9.732,9.779,9.4359,9.756,197063,0
2009-05-22,9.779,9.876,9.571,9.603,141786,0
2009-05-26,9.4752,10.011,9.4359,9.923,267349,0
2009-05-27,9.827,10.06,9.506,9.589,234952,0
2009-05-28,9.581,9.697,9.1695,9.627,279216,0
2009-05-29,9.636,9.706,9.4013,9.667,252138,0
2009-06-01,9.851,10.258,9.732,10.075,219779,0
2009-06-02,10.06,10.082,9.763,10.028,211149,0
2009-06-03,9.923,10.011,9.723,9.835,157144,0
2009-06-04,9.843,10.123,9.801,10.091,164709,0
2009-06-05,10.123,10.747,10.082,10.618,243897,0
2009-06-08,10.507,10.602,9.939,10.562,263030,0
2009-06-09,10.588,10.836,10.5,10.732,170840,0
2009-06-10,10.9,11.403,10.803,11.122,273062,0
2009-06-11,11.116,11.268,10.786,10.81,158239,0
2009-06-12,10.71,10.81,10.466,10.602,199918,0
2009-06-15,10.491,11.018,10.235,10.931,909110,0
2009-06-16,10.882,11.277,10.882,10.947,253550,0
2009-06-17,10.978,11.22,10.732,11.018,403279,0
2009-06-18,11.034,11.33,10.844,11.172,334715,0
2009-06-19,11.268,11.436,11.018,11.268,350553,0
2009-06-22,11.099,11.188,10.9,10.962,194536,0
2009-06-23,10.931,11.069,10.643,10.836,285925,0
2009-06-24,10.867,11.22,10.756,10.836,245425,0
2009-06-25,10.756,11.297,10.658,11.289,217250,0
2009-06-26,11.289,11.676,11.148,11.289,444207,0
2009-06-29,11.421,11.804,11.259,11.507,343640,0
2009-06-30,11.428,11.603,11.268,11.285,426413,0
2009-07-01,11.211,11.916,11.003,11.699,467791,0
2009-07-02,11.476,11.691,11.026,11.026,291577,0
2009-07-06,11.148,11.699,11.116,11.563,291367,0
2009-07-07,11.682,11.691,11.203,11.443,235331,0
2009-07-08,11.45,11.585,11.243,11.421,223295,0
2009-07-09,11.412,11.476,11.203,11.347,191157,0
2009-07-10,11.235,11.723,11.226,11.428,271294,0
2009-07-13,11.515,11.844,11.412,11.763,251629,0
2009-07-14,11.891,11.916,11.594,11.804,113473,0
2009-07-15,11.891,12.1,11.788,12.091,249998,0
2009-07-16,12.036,12.075,11.796,12.003,122143,0
2009-07-17,12.003,12.029,11.57,11.73,225899,0
2009-07-20,11.804,12.075,11.636,12.003,135010,0
2009-07-21,12.132,12.266,11.844,12.003,234225,0
2009-07-22,11.924,12.258,11.836,12.124,270523,0
2009-07-23,12.029,12.411,12.029,12.333,328008,0
2009-07-24,12.229,12.341,12.036,12.308,129731,0
2009-07-27,12.252,12.354,12.012,12.245,92940,0
2009-07-28,12.229,12.445,11.916,12.204,297992,0
2009-07-29,12.05,12.308,11.883,12.221,161530,0
2009-07-30,12.282,12.811,12.266,12.51,241641,0
2009-07-31,12.452,12.876,12.452,12.629,374930,0
2009-08-03,12.757,12.757,12.388,12.588,133982,0
2009-08-04,12.501,13.205,12.445,13.085,249174,0
2009-08-05,12.948,13.091,12.612,12.883,229969,0
2009-08-06,13.077,13.156,12.395,12.629,135788,0
2009-08-07,12.741,13.077,12.124,12.698,280970,0
2009-08-10,13.085,13.604,12.788,12.964,266285,0
2009-08-11,12.972,12.972,12.493,12.588,134105,0
2009-08-12,12.501,13.002,12.501,12.773,297183,0
2009-08-13,12.796,12.851,12.266,12.403,131171,0
2009-08-14,12.452,12.548,11.938,12.14,290105,0
2009-08-17,12.036,12.237,11.891,12.003,303518,0
2009-08-18,12.043,12.452,11.971,12.213,134248,0
2009-08-19,12.124,12.299,12.1,12.221,140750,0
2009-08-20,12.162,12.476,12.162,12.452,79755,0
2009-08-21,12.579,12.612,12.299,12.485,232204,0
2009-08-24,12.605,12.788,12.316,12.435,227985,0
2009-08-25,12.388,12.811,12.388,12.523,117703,0
2009-08-26,12.517,12.517,12.05,12.195,113707,0
2009-08-27,12.162,12.162,11.804,12.067,191887,0
2009-08-28,12.116,12.195,11.796,11.804,165236,0
2009-08-31,11.682,11.788,11.289,11.38,178243,0
2009-09-01,11.364,11.412,10.954,11.154,231087,0
2009-09-02,11.122,11.122,10.786,11.06,157360,0
2009-09-03,11.148,11.421,11.018,11.421,222655,0
2009-09-04,11.387,11.515,11.259,11.459,97641,0
2009-09-08,11.557,11.636,11.25,11.428,102856,0
2009-09-09,11.387,11.851,11.387,11.713,125374,0
2009-09-10,11.737,11.875,11.532,11.813,96265,0
2009-09-11,11.788,11.987,11.682,11.746,118319,0
2009-09-14,11.763,11.987,11.515,11.851,83730,0
2009-09-15,11.844,12.06,11.682,11.954,126460,0
2009-09-16,12.05,12.493,11.796,12.435,149681,0
2009-09-17,12.388,12.476,12.003,12.075,142133,0
2009-09-18,12.109,12.245,11.954,11.979,229180,0
2009-09-21,11.891,11.891,11.33,11.507,140539,0
2009-09-22,11.557,11.652,11.06,11.243,326920,0
2009-09-23,11.277,11.532,11.25,11.412,216791,0
2009-09-24,11.491,11.491,10.978,11.25,181144,0
2009-09-25,11.259,11.38,10.836,10.882,172720,0
2009-09-28,10.9,11.387,10.867,11.285,205850,0
2009-09-29,11.268,11.45,11.018,11.436,287395,0
2009-09-30,11.355,11.746,11.188,11.364,295432,0
2009-10-01,11.297,11.476,11.14,11.188,323879,0
2009-10-02,11.077,11.122,10.618,10.882,185051,0
2009-10-05,10.962,11.091,10.836,11.003,112594,0
2009-10-06,11.043,11.403,10.996,11.306,99214,0
2009-10-07,11.235,11.476,11.122,11.436,137839,0
2009-10-08,11.54,11.994,11.524,11.883,213041,0
2009-10-09,11.851,11.899,11.33,11.62,97822,0
2009-10-12,11.603,11.676,11.268,11.395,136468,0
2009-10-13,11.33,11.491,11.034,11.395,109094,0
2009-10-14,11.563,11.57,11.051,11.268,177315,0
2009-10-15,11.203,11.364,11.107,11.285,99718,0
2009-10-16,11.211,11.321,11.01,11.203,92825,0
2009-10-19,11.226,11.428,11.131,11.372,120816,0
2009-10-20,11.421,11.483,11.22,11.403,180211,0
2009-10-21,11.403,11.883,11.364,11.491,556443,0
2009-10-22,11.5,11.772,11.277,11.746,297966,0
2009-10-23,11.829,11.899,11.45,11.524,281814,0
2009-10-26,11.54,11.954,11.436,11.507,330641,0
2009-10-27,11.483,11.594,11.314,11.468,570302,0
2009-10-28,11.395,11.524,11.034,11.069,371481,0
2009-10-29,11.14,11.483,11.051,11.412,259777,0
2009-10-30,11.372,11.372,10.403,10.627,372309,0
2009-11-02,10.651,10.931,10.395,10.61,168805,0
2009-11-03,10.562,10.756,10.451,10.651,153632,0
2009-11-04,10.634,11.196,10.634,10.717,274203,0
2009-11-05,10.836,11.163,10.803,11.034,139819,0
2009-11-06,10.444,11.25,10.25,11.226,231961,0
2009-11-09,11.691,11.899,11.629,11.699,265145,0
2009-11-10,11.669,11.763,11.339,11.421,159228,0
2009-11-11,11.557,11.723,11.387,11.532,141056,0
2009-11-12,11.468,11.891,11.387,11.45,220532,0
2009-11-13,11.443,11.652,11.297,11.524,133591,0
2009-11-16,11.645,12.29,11.33,12.17,173605,0
2009-11-17,12.162,12.411,12.029,12.347,127109,0
2009-11-18,12.347,12.773,12.083,12.714,189213,0
2009-11-19,12.612,12.612,12.043,12.258,246578,0
2009-11-20,12.155,12.308,11.994,11.994,302653,0
2009-11-23,12.124,12.341,11.859,12.003,229385,0
2009-11-24,11.954,11.994,11.691,11.813,129878,0
2009-11-25,11.804,11.859,11.691,11.788,140477,0
2009-11-27,11.421,11.585,11.321,11.347,78812,0
2009-11-30,11.339,11.507,10.844,11.459,234074,0
2009-12-01,11.548,11.813,11.364,11.73,159034,0
2009-12-02,11.707,12.467,11.669,12.043,250489,0
2009-12-03,12.003,12.282,11.755,11.796,140697,0
2009-12-04,12.029,12.299,11.772,12.282,166592,0
2009-12-07,12.282,12.419,12.124,12.308,94277,0
2009-12-08,12.06,12.427,11.938,12.109,139411,0
2009-12-09,12.083,12.54,12.067,12.419,227651,0
2009-12-10,12.435,12.605,12.325,12.523,289958,0
2009-12-11,12.523,12.859,12.523,12.691,167335,0
2009-12-14,12.714,13.051,12.532,12.98,140441,0
2009-12-15,12.868,13.213,12.773,12.851,296029,0
2009-12-16,12.916,13.165,12.851,13.01,122611,0
2009-12-17,12.898,13.205,12.732,13.085,132004,0
2009-12-18,13.19,13.358,12.764,12.835,352315,0
2009-12-21,12.859,13.027,12.741,12.811,129784,0
2009-12-22,12.803,12.964,12.706,12.788,148409,0
2009-12-23,12.803,12.868,12.605,12.803,252605,0
2009-12-24,12.843,12.925,12.757,12.835,21666,0
2009-12-28,12.803,12.843,12.605,12.773,156612,0
2009-12-29,12.757,12.898,12.706,12.764,169447,0
2009-12-30,12.638,12.732,12.452,12.698,186390,0
2009-12-31,12.683,12.698,12.229,12.245,198639,0
2010-01-04,12.452,12.652,12.379,12.629,199854,0
2010-01-05,12.554,12.819,12.419,12.773,240796,0
2010-01-06,12.723,12.803,12.435,12.554,171304,0
2010-01-07,12.554,12.819,12.221,12.723,164569,0
2010-01-08,12.714,12.714,12.54,12.605,104710,0
2010-01-11,12.605,12.723,12.427,12.54,156744,0
2010-01-12,12.411,12.596,12.341,12.411,98862,0
2010-01-13,12.411,12.691,12.258,12.62,123358,0
2010-01-14,12.548,12.683,12.452,12.62,94363,0
2010-01-15,12.658,12.698,12.299,12.419,172329,0
2010-01-19,12.458,12.467,12.308,12.403,115797,0
2010-01-20,12.341,12.341,12.162,12.204,226580,0
2010-01-21,12.179,12.316,11.851,11.931,193188,0
2010-01-22,11.924,12.075,11.629,11.66,130015,0
2010-01-25,11.788,11.788,11.421,11.62,126422,0
2010-01-26,11.532,11.829,11.524,11.563,152436,0
2010-01-27,11.5,11.636,11.38,11.62,261008,0
2010-01-28,11.636,11.763,11.314,11.645,338006,0
2010-01-29,11.669,11.994,11.652,11.772,275291,0
2010-02-01,11.829,12.155,11.82,11.891,132909,0
2010-02-02,11.907,11.994,11.746,11.907,145417,0
2010-02-03,11.883,11.987,11.629,11.763,131581,0
2010-02-04,11.682,11.682,11.259,11.289,263425,0
2010-02-05,11.314,11.314,10.852,11.172,163449,0
2010-02-08,11.14,11.285,11.026,11.091,184485,0
2010-02-09,11.226,11.395,11.026,11.33,118777,0
2010-02-10,11.285,11.459,11.018,11.45,153449,0
2010-02-11,11.403,11.669,11.211,11.645,130782,0
2010-02-12,11.548,11.548,11.259,11.364,140367,0
2010-02-16,11.459,11.524,11.285,11.507,57881,0
2010-02-17,11.459,11.557,11.226,11.364,115066,0
2010-02-18,11.33,11.515,11.203,11.491,85443,0
2010-02-19,11.491,11.723,11.459,11.699,118492,0
2010-02-22,11.763,11.82,11.548,11.813,131288,0
2010-02-23,11.796,11.907,11.636,11.875,99323,0
2010-02-24,11.883,12.036,11.563,11.62,151879,0
2010-02-25,11.412,11.755,11.339,11.73,91515,0
2010-02-26,11.707,11.836,11.355,11.563,315083,0
2010-03-01,11.652,11.924,11.629,11.883,170742,0
2010-03-02,11.954,12.14,11.829,12.1,441579,0
2010-03-03,12.17,12.325,11.994,12.124,212392,0
2010-03-04,12.179,12.187,11.946,12.116,161219,0
2010-03-05,12.132,12.229,12.003,12.229,242855,0
2010-03-08,12.266,12.333,12.155,12.274,136291,0
2010-03-09,12.221,12.458,12.124,12.325,126540,0
2010-03-10,12.362,12.674,12.308,12.638,152442,0
2010-03-11,12.605,12.691,12.403,12.62,118892,0
2010-03-12,12.658,12.674,12.379,12.51,110259,0
2010-03-15,12.523,12.532,12.341,12.517,133326,0
2010-03-16,12.532,12.645,12.435,12.596,103228,0
2010-03-17,12.629,12.868,12.548,12.741,101364,0
2010-03-18,12.683,12.898,12.596,12.645,75143,0
2010-03-19,12.706,12.757,12.347,12.532,207176,0
2010-03-22,12.403,13.019,12.37,12.964,188019,0
2010-03-23,13.019,13.205,12.876,13.165,129924,0
2010-03-24,13.146,13.146,12.788,12.819,145230,0
2010-03-25,12.876,13.027,12.757,12.851,298513,0
2010-03-26,12.934,13.085,12.868,13.051,111554,0
2010-03-29,13.115,13.172,12.819,13.044,241018,0
2010-03-30,13.044,13.098,12.748,12.892,123046,0
2010-03-31,12.876,13.123,12.859,12.868,197197,0
2010-04-01,12.98,13.002,12.666,12.819,150393,0
2010-04-05,12.883,13.172,12.811,13.172,197376,0
2010-04-06,13.085,13.156,12.948,12.98,123098,0
2010-04-07,12.819,12.941,12.674,12.788,150472,0
2010-04-08,12.723,12.843,12.612,12.796,111057,0
2010-04-09,12.788,13.044,12.764,12.996,89207,0
2010-04-12,13.051,13.365,13.051,13.165,183337,0
2010-04-13,13.091,13.156,12.964,13.019,178568,0
2010-04-14,13.098,13.507,13.01,13.38,292544,0
2010-04-15,13.324,13.38,13.235,13.358,167086,0
2010-04-16,13.365,13.5,13.291,13.371,302714,0
2010-04-19,13.358,13.675,13.181,13.491,181449,0
2010-04-20,13.565,13.795,13.491,13.795,71523,0
2010-04-21,13.85,14.004,13.652,13.996,112206,0
2010-04-22,13.828,14.19,13.66,14.181,120442,0
2010-04-23,14.164,14.456,14.1,14.389,143284,0
2010-04-26,14.419,14.453,14.14,14.163,138576,0
2010-04-27,14.084,14.203,13.565,13.637,186129,0
2010-04-28,13.691,13.842,13.645,13.804,77456,0
2010-04-29,13.939,14.004,13.483,13.804,536530,0
2010-04-30,13.842,13.979,13.476,13.491,225703,0
2010-05-03,13.523,13.835,13.491,13.835,88250,0
2010-05-04,13.619,13.925,13.46,13.885,240877,0
2010-05-05,13.724,14.061,13.548,13.589,250270,0
2010-05-06,13.523,13.916,12.579,13.002,310724,0
2010-05-07,13.227,14.195,13.181,13.3,474785,0
2010-05-10,13.773,14.123,13.275,13.7,291716,0
2010-05-11,13.682,14.037,13.514,13.933,310841,0
2010-05-12,14.012,14.325,13.987,14.084,183727,0
2010-05-13,14.004,14.107,13.46,13.539,212565,0
2010-05-14,13.403,13.46,12.925,13.06,177355,0
2010-05-17,13.146,13.324,12.773,13.19,222531,0
2010-05-18,13.332,13.514,12.811,12.859,142384,0
2010-05-19,12.788,12.948,12.379,12.452,202887,0
2010-05-20,12.14,12.162,11.669,11.875,300061,0
2010-05-21,11.636,12.003,11.54,11.994,306273,0
2010-05-24,11.946,12.1,11.652,11.676,170228,0
2010-05-25,11.443,11.78,11.277,11.755,197997,0
2010-05-26,11.804,12.067,11.578,11.611,147351,0
2010-05-27,11.899,12.06,11.763,12.043,119566,0
2010-05-28,12.012,12.124,11.73,11.844,133345,0
2010-06-01,11.713,12.003,11.339,11.339,161792,0
2010-06-02,11.412,11.788,11.412,11.763,180475,0
2010-06-03,11.891,11.891,11.636,11.804,193848,0
2010-06-04,11.594,11.652,11.387,11.45,395825,0
2010-06-07,11.476,11.851,11.476,11.515,283356,0
2010-06-08,11.578,11.676,11.203,11.347,237045,0
2010-06-09,11.459,11.5,11.077,11.211,466232,0
2010-06-10,11.403,11.507,11.285,11.5,243753,0
2010-06-11,11.364,11.636,11.364,11.636,109843,0
2010-06-14,11.707,11.804,11.524,11.563,106135,0
2010-06-15,11.82,12.282,11.772,12.229,217215,0
2010-06-16,12.187,12.237,11.994,12.091,114889,0
2010-06-17,12.116,12.299,11.907,12.274,209036,0
2010-06-18,12.325,12.548,12.258,12.458,251590,0
2010-06-21,12.638,12.652,12.221,12.379,151499,0
2010-06-22,12.379,12.493,12.012,12.083,178504,0
2010-06-23,11.979,12.116,11.899,11.938,157315,0
2010-06-24,11.859,11.979,11.669,11.755,114169,0
2010-06-25,11.78,11.931,11.603,11.844,353598,0
2010-06-28,11.804,11.868,11.515,11.563,109717,0
2010-06-29,11.347,11.38,10.852,10.987,124398,0
2010-06-30,11.003,11.092,10.712,10.752,209550,0
2010-07-01,10.827,10.873,10.412,10.562,201387,0
2010-07-02,10.651,10.732,10.243,10.437,199619,0
2010-07-06,10.634,10.756,10.043,10.202,155170,0
2010-07-07,10.211,10.618,10.202,10.579,123423,0
2010-07-08,10.701,10.701,10.332,10.507,108989,0
2010-07-09,10.514,10.643,10.466,10.643,117350,0
2010-07-12,10.651,10.9,10.602,10.818,141531,0
2010-07-13,10.939,11.285,10.891,11.259,139233,0
2010-07-14,11.235,11.277,11.069,11.18,61595,0
2010-07-15,11.22,11.226,10.891,11.188,68302,0
2010-07-16,11.083,11.107,10.683,10.725,150178,0
2010-07-19,10.747,10.931,10.701,10.908,110713,0
2010-07-20,10.763,11.077,10.594,11.043,93777,0
2010-07-21,11.163,11.163,10.747,10.763,81768,0
2010-07-22,10.9,11.412,10.9,11.38,98994,0
2010-07-23,11.355,11.868,11.33,11.636,117320,0
2010-07-26,11.636,11.875,11.578,11.851,122218,0
2010-07-27,11.963,12.075,11.691,11.707,115323,0
2010-07-28,11.585,11.796,11.532,11.669,84821,0
2010-07-29,11.78,11.796,11.259,11.691,116891,0
2010-07-30,11.515,11.746,11.403,11.515,82639,0
2010-08-02,11.713,11.954,11.691,11.883,88711,0
2010-08-03,11.868,11.868,11.515,11.594,59330,0
2010-08-04,11.629,11.859,11.57,11.829,66666,0
2010-08-05,11.713,11.788,11.524,11.707,89743,0
2010-08-06,11.491,11.669,11.297,11.594,107364,0
2010-08-09,11.682,11.979,11.603,11.946,75741,0
2010-08-10,11.772,11.772,11.355,11.594,105681,0
2010-08-11,11.25,11.355,10.882,10.9,204415,0
2010-08-12,10.747,10.915,10.732,10.778,107879,0
2010-08-13,11.57,12.195,11.532,11.763,313622,0
2010-08-16,11.73,11.891,11.699,11.844,154915,0
2010-08-17,12.029,12.341,11.987,12.116,339976,0
2010-08-18,12.162,12.354,11.994,12.109,263649,0
2010-08-19,12.147,12.258,11.82,11.868,158877,0
2010-08-20,11.788,12.147,11.339,12.083,368591,0
2010-08-23,12.17,12.29,11.907,12.109,209959,0
2010-08-24,11.963,12.043,11.682,11.707,341143,0
2010-08-25,11.652,11.931,11.548,11.851,269194,0
2010-08-26,11.868,12.043,11.772,11.804,155935,0
2010-08-27,11.931,12.012,11.652,11.963,194536,0
2010-08-30,11.946,12.116,11.763,11.788,267419,0
2010-08-31,11.724,12.046,11.595,11.67,268330,0
2010-09-01,11.891,12.155,11.73,12.14,339226,0
2010-09-02,12.124,12.445,12.036,12.419,143873,0
2010-09-03,12.629,12.764,12.485,12.732,184946,0
2010-09-07,12.698,12.916,12.579,12.652,200382,0
2010-09-08,12.723,12.803,12.532,12.674,88408,0
2010-09-09,12.811,12.883,12.548,12.706,124387,0
2010-09-10,12.714,12.934,12.62,12.723,108903,0
2010-09-13,12.892,13.332,12.828,13.197,200559,0
2010-09-14,13.131,13.19,13.019,13.131,196079,0
2010-09-15,13.091,13.275,13.044,13.172,143125,0
2010-09-16,13.107,13.197,12.948,13.138,123374,0
2010-09-17,13.227,13.78,12.964,13.637,205193,0
2010-09-20,13.741,14.004,13.581,13.787,260246,0
2010-09-21,13.78,13.859,13.507,13.612,189955,0
2010-09-22,13.514,13.756,13.349,13.604,147483,0
2010-09-23,13.523,13.7,13.197,13.243,231676,0
2010-09-24,13.483,13.691,13.419,13.645,274355,0
2010-09-27,13.581,13.724,13.523,13.565,240285,0
2010-09-28,13.668,13.708,13.427,13.619,274574,0
2010-09-29,13.514,13.925,13.324,13.859,147311,0
2010-09-30,14.012,14.076,13.771,13.827,195190,0
2010-10-01,13.939,14.012,13.828,13.963,79399,0
2010-10-04,13.954,13.954,13.565,13.868,156995,0
2010-10-05,14.053,14.395,14.029,14.203,215839,0
2010-10-06,14.156,14.234,14.012,14.14,163794,0
2010-10-07,14.251,14.251,14.004,14.131,73849,0
2010-10-08,14.172,14.86,14.131,14.748,139552,0
2010-10-11,14.748,14.81,14.533,14.554,81919,0
2010-10-12,14.485,14.788,14.349,14.741,96492,0
2010-10-13,14.803,14.924,14.612,14.701,118581,0
2010-10-14,14.724,14.818,14.579,14.748,145142,0
2010-10-15,14.877,14.939,14.403,14.516,144555,0
2010-10-18,14.516,14.588,14.419,14.542,112974,0
2010-10-19,14.316,14.66,14.181,14.277,123730,0
2010-10-20,14.364,14.542,14.294,14.341,111487,0
2010-10-21,14.403,14.501,14.053,14.349,107504,0
2010-10-22,14.349,14.419,14.26,14.411,59483,0
2010-10-25,14.493,14.562,14.349,14.403,81156,0
2010-10-26,14.294,14.571,14.203,14.371,97442,0
2010-10-27,14.243,14.364,13.979,14.243,94901,0
2010-10-28,14.341,14.468,14.061,14.172,119610,0
2010-10-29,14.08,14.423,14.08,14.366,135117,0
2010-11-01,14.453,14.524,14.211,14.357,152212,0
2010-11-02,14.533,14.818,14.357,14.765,152421,0
2010-11-03,14.788,14.803,14.395,14.597,142225,0
2010-11-04,14.852,15.221,14.748,15.188,169481,0
2010-11-05,15.035,15.035,14.045,14.692,207023,0
2010-11-08,14.637,15.076,14.588,14.852,163042,0
2010-11-09,14.916,15.109,14.81,14.909,116031,0
2010-11-10,14.885,15.303,14.748,15.221,174290,0
2010-11-11,15.179,15.494,15.124,15.429,92772,0
2010-11-12,15.293,15.363,15.083,15.197,118809,0
2010-11-15,15.235,15.371,15.021,15.076,174422,0
2010-11-16,15.021,15.214,14.916,15.124,172771,0
2010-11-17,15.188,15.348,15.124,15.235,86994,0
2010-11-18,15.309,15.797,15.275,15.397,208472,0
2010-11-19,15.293,15.459,15.244,15.371,86909,0
2010-11-22,15.355,15.53,15.092,15.317,145717,0
2010-11-23,15.141,15.197,14.981,15.171,119633,0
2010-11-24,15.309,15.589,15.309,15.539,173131,0
2010-11-26,15.348,15.624,15.332,15.445,35889,0
2010-11-29,15.363,15.615,15.109,15.572,115916,0
2010-11-30,15.423,15.728,15.284,15.556,180526,0
2010-12-01,15.797,15.94,15.675,15.797,146966,0
2010-12-02,15.845,16.085,15.78,16.059,125052,0
2010-12-03,15.875,16.461,15.86,16.396,117713,0
2010-12-06,16.355,16.534,16.236,16.437,127640,0
2010-12-07,16.564,16.629,16.347,16.404,146992,0
2010-12-08,16.461,16.582,16.34,16.364,138629,0
2010-12-09,16.452,16.542,16.34,16.452,183942,0
2010-12-10,16.477,16.596,16.138,16.582,251924,0
2010-12-13,16.582,16.693,16.389,16.413,132951,0
2010-12-14,16.484,16.734,16.421,16.582,82277,0
2010-12-15,16.764,16.79,16.525,16.645,112691,0
2010-12-16,16.659,16.989,16.613,16.972,143330,0
2010-12-17,16.964,16.964,16.517,16.805,341158,0
2010-12-20,16.828,17.572,16.828,17.395,157033,0
2010-12-21,17.526,17.565,17.373,17.404,108750,0
2010-12-22,17.46,17.485,17.158,17.373,66201,0
2010-12-23,17.404,17.43,17.166,17.182,67398,0
2010-12-27,17.133,17.366,16.949,17.318,56424,0
2010-12-28,17.334,17.437,17.182,17.318,86160,0
2010-12-29,17.404,17.423,17.186,17.333,79221,0
2010-12-30,17.258,17.438,17.146,17.154,72018,0
2010-12-31,17.17,17.274,16.923,16.98,76781,0
2011-01-03,16.836,17.301,16.534,16.998,157761,0
2011-01-04,17.068,17.068,16.347,16.509,147392,0
2011-01-05,16.47,16.916,16.308,16.894,97393,0
2011-01-06,16.934,16.998,16.484,16.725,121502,0
2011-01-07,16.782,16.844,16.23,16.604,96395,0
2011-01-10,16.582,17.244,16.429,17.116,207321,0
2011-01-11,17.182,17.301,17.012,17.214,110187,0
2011-01-12,17.388,17.475,17.205,17.388,105906,0
2011-01-13,17.342,17.451,17.228,17.334,113618,0
2011-01-14,17.214,17.475,17.214,17.373,83497,0
2011-01-18,17.237,17.413,17.107,17.267,105069,0
2011-01-19,17.198,17.276,16.645,16.659,131805,0
2011-01-20,16.637,16.734,16.389,16.525,168164,0
2011-01-21,16.557,16.709,16.124,16.206,82089,0
2011-01-24,16.206,16.396,16.116,16.19,174604,0
2011-01-25,16.085,16.146,15.868,16.037,106633,0
2011-01-26,16.044,16.588,16.044,16.5,138276,0
2011-01-27,16.437,16.868,16.437,16.685,86717,0
2011-01-28,16.582,16.613,15.954,16.053,152975,0
2011-01-31,16.079,16.268,15.916,16.006,76586,0
2011-02-01,16.132,16.413,16.005,16.373,117677,0
2011-02-02,16.293,16.301,16.005,16.037,115665,0
2011-02-03,15.98,16.19,15.845,16.146,92967,0
2011-02-04,16.037,16.5,16.037,16.38,135321,0
2011-02-07,16.38,16.868,16.373,16.725,88782,0
2011-02-08,16.693,16.868,16.542,16.748,81733,0
2011-02-09,16.604,16.7,16.421,16.492,64873,0
2011-02-10,16.404,16.588,16.404,16.509,45695,0
2011-02-11,16.452,16.782,16.334,16.734,73423,0
2011-02-14,16.764,16.86,16.492,16.62,82249,0
2011-02-15,16.637,16.676,16.347,16.364,106806,0
2011-02-16,16.47,16.629,16.437,16.596,66380,0
2011-02-18,16.685,16.685,16.534,16.557,85144,0
2011-02-22,16.404,16.534,15.884,15.91,190524,0
2011-02-23,15.94,15.989,15.348,15.397,174788,0
2011-02-24,15.423,15.606,15.214,15.38,124918,0
2011-02-25,15.486,15.837,15.397,15.773,81081,0
2011-02-28,15.95,16.145,15.637,15.914,118123,0
2011-03-01,15.95,15.976,15.478,15.632,125688,0
2011-03-02,15.599,15.792,15.525,15.783,74372,0
2011-03-03,15.959,16.204,15.856,16.049,106012,0
2011-03-04,16.068,16.068,15.658,15.901,92981,0
2011-03-07,15.933,15.933,15.389,15.51,127631,0
2011-03-08,15.554,16.269,15.51,16.116,81114,0
2011-03-09,16.103,16.301,16.085,16.103,62396,0
2011-03-10,15.872,15.888,15.599,15.632,100610,0
2011-03-11,15.572,15.747,15.38,15.606,62544,0
2011-03-14,15.397,15.63,15.355,15.486,77262,0
2011-03-15,15.052,15.459,14.741,15.348,99487,0
2011-03-16,17.005,18.852,16.573,17.06,908950,0
2011-03-17,17.786,18.19,17.535,17.657,434627,0
2011-03-18,17.811,19.312,17.749,19.303,662813,0
2011-03-21,19.367,19.6,19.132,19.349,357478,0
2011-03-22,19.334,19.527,19.165,19.374,315727,0
2011-03-23,19.476,19.51,18.999,19.399,191468,0
2011-03-24,19.557,19.989,19.286,19.791,190924,0
2011-03-25,19.954,20.545,19.752,20.052,216822,0
2011-03-28,20.19,20.238,19.908,19.989,289829,0
2011-03-29,20.055,20.125,19.886,20.012,151177,0
2011-03-30,20.165,20.317,20.124,20.204,150763,0
2011-03-31,20.217,20.597,20.108,20.515,175132,0
2011-04-01,20.68,20.68,19.728,19.945,320295,0
2011-04-04,20.211,20.896,20.165,20.527,296495,0
2011-04-05,20.405,21.075,20.335,20.43,195953,0
2011-04-06,20.702,20.985,20.437,20.623,232239,0
2011-04-07,20.606,20.752,20.06,20.18,155207,0
2011-04-08,20.335,20.437,19.689,19.744,127218,0
2011-04-11,19.744,20.052,19.673,19.689,129542,0
2011-04-12,19.6,19.713,19.165,19.294,192676,0
2011-04-13,19.576,19.641,18.963,19.2,169231,0
2011-04-14,19.043,19.261,18.85,19.156,145521,0
2011-04-15,19.165,19.665,19.103,19.617,152473,0
2011-04-18,19.294,19.334,18.681,19.068,132677,0
2011-04-19,19.132,19.794,18.98,19.769,195228,0
2011-04-20,20.09,20.728,20.083,20.3,290018,0
2011-04-21,20.413,20.413,19.777,20.124,166444,0
2011-04-25,20.172,20.172,19.617,19.769,131908,0
2011-04-26,19.794,20.664,19.794,20.317,310782,0
2011-04-27,20.293,20.527,20.083,20.405,73329,0
2011-04-28,20.39,20.479,20.261,20.285,91054,0
2011-04-29,20.306,20.631,20.306,20.349,114696,0
2011-05-02,20.349,20.47,19.945,19.963,127148,0
2011-05-03,19.972,19.98,19.568,19.769,130696,0
2011-05-04,19.874,20.068,19.44,19.609,183227,0
2011-05-05,19.374,19.913,19.326,19.486,111826,0
2011-05-06,17.926,19.126,17.218,18.866,469610,0
2011-05-09,18.874,18.925,18.093,18.119,280145,0
2011-05-10,18.146,18.577,18.102,18.521,304410,0
2011-05-11,18.49,18.513,17.981,18.198,300821,0
2011-05-12,18.174,18.521,18.078,18.351,233296,0
2011-05-13,18.449,18.56,18.119,18.174,255637,0
2011-05-16,17.861,18.039,17.637,17.699,260442,0
2011-05-17,17.546,17.829,17.346,17.473,423006,0
2011-05-18,17.419,17.587,17.201,17.482,260915,0
2011-05-19,17.652,17.652,17.298,17.428,280666,0
2011-05-20,17.395,17.395,16.903,17.154,367072,0
2011-05-23,16.896,17.428,16.774,17.306,166087,0
2011-05-24,17.41,17.562,17.063,17.08,168221,0
2011-05-25,17.08,17.448,17.063,17.322,187242,0
2011-05-26,17.428,17.603,17.119,17.524,144600,0
2011-05-27,17.575,17.617,17.431,17.535,95330,0
2011-05-31,17.815,17.875,17.432,17.647,293320,0
2011-06-01,17.603,17.674,16.966,16.966,171143,0
2011-06-02,17.04,17.246,16.896,16.984,88005,0
2011-06-03,16.716,16.936,16.455,16.561,124134,0
2011-06-06,16.516,16.774,16.233,16.363,262219,0
2011-06-07,16.425,16.772,16.407,16.464,173625,0
2011-06-08,16.391,16.553,16.145,16.252,120876,0
2011-06-09,16.301,16.487,16.162,16.198,156491,0
2011-06-10,16.123,16.23,15.871,15.914,143113,0
2011-06-13,16.011,16.244,15.774,15.92,89114,0
2011-06-14,16.123,16.425,16.011,16.294,122929,0
2011-06-15,16.091,16.252,15.986,16.074,185918,0
2011-06-16,16.065,16.222,15.84,16.074,192972,0
2011-06-17,16.18,16.578,16.145,16.31,237376,0
2011-06-20,16.222,16.797,16.222,16.666,134001,0
2011-06-21,16.764,17.13,16.683,16.984,152784,0
2011-06-22,16.909,17.154,16.724,16.943,138569,0
2011-06-23,16.772,17.096,16.48,17.071,112010,0
2011-06-24,17.13,17.469,17.033,17.203,283737,0
2011-06-27,17.241,17.584,17.13,17.349,99180,0
2011-06-28,17.404,17.549,17.249,17.549,79198,0
2011-06-29,17.65,17.827,17.357,17.74,79466,0
2011-06-30,17.817,17.999,17.701,17.943,100768,0
2011-07-01,17.988,18.323,17.801,18.234,122399,0
2011-07-05,18.199,18.257,17.809,17.9,153951,0
2011-07-06,17.868,18.102,17.688,17.98,110739,0
2011-07-07,18.19,18.428,18.047,18.331,105452,0
2011-07-08,18.12,18.19,17.763,18.063,158669,0
2011-07-11,17.868,17.882,17.52,17.778,173342,0
2011-07-12,17.713,18.014,17.617,17.801,90519,0
2011-07-13,17.908,18.216,17.868,18.022,101346,0
2011-07-14,18.111,18.273,17.46,17.52,141666,0
2011-07-15,17.584,17.763,17.568,17.696,150796,0
2011-07-18,17.608,17.643,17.249,17.274,106011,0
2011-07-19,17.494,17.916,17.349,17.778,117117,0
2011-07-20,17.846,17.877,17.617,17.705,75839,0
2011-07-21,17.809,18.085,17.643,17.868,137260,0
2011-07-22,17.9,18.055,17.74,17.86,73540,0
2011-07-25,17.671,17.827,17.617,17.688,110397,0
2011-07-26,17.701,17.701,17.102,17.118,69852,0
2011-07-27,17.041,17.171,16.123,16.328,268005,0
2011-07-28,16.375,16.733,16.342,16.432,113573,0
2011-07-29,16.211,16.701,16.134,16.424,119645,0
2011-08-01,16.657,16.683,16.214,16.366,183443,0
2011-08-02,16.274,16.374,15.527,15.561,170534,0
2011-08-03,15.624,15.896,15.329,15.862,204501,0
2011-08-04,15.624,15.692,15.092,15.15,258641,0
2011-08-05,14.402,16.349,13.868,14.987,373397,0
2011-08-08,14.614,15.199,13.389,13.389,389941,0
2011-08-09,13.697,13.779,12.576,13.381,555172,0
2011-08-10,12.991,12.991,12.284,12.336,279060,0
2011-08-11,12.44,13.225,12.162,12.984,228095,0
2011-08-12,13.096,13.827,12.918,13.203,191600,0
2011-08-15,13.471,13.486,13.179,13.389,93396,0
2011-08-16,13.233,13.397,12.967,13.081,157629,0
2011-08-17,13.153,13.446,12.967,13.136,127179,0
2011-08-18,12.714,12.714,12.187,12.343,207857,0
2011-08-19,12.098,12.498,11.677,11.725,183703,0
2011-08-22,12.089,12.407,11.871,11.944,340037,0
2011-08-23,11.968,12.453,11.855,12.423,271571,0
2011-08-24,12.407,13.064,12.391,12.951,220269,0
2011-08-25,13.081,13.187,12.448,12.462,180097,0
2011-08-26,12.383,12.9,12.131,12.877,180051,0
2011-08-29,13.064,13.835,13.064,13.827,170791,0
2011-08-30,13.729,13.876,13.403,13.754,130172,0
2011-08-31,13.864,14.244,13.806,13.97,320680,0
2011-09-01,14.031,14.273,13.478,13.578,168314,0
2011-09-02,13.144,13.309,12.838,13.102,214485,0
2011-09-06,12.499,13.012,12.499,12.84,243315,0
2011-09-07,13.095,13.8,13.095,13.745,249202,0
2011-09-08,13.588,13.736,13.325,13.456,165655,0
2011-09-09,13.325,13.456,12.588,12.825,181873,0
2011-09-12,12.585,12.997,12.292,12.732,173812,0
2011-09-13,12.765,13.12,12.636,12.9,137753,0
2011-09-14,13.048,13.578,12.714,13.349,231648,0
2011-09-15,13.462,13.509,13.195,13.453,152035,0
2011-09-16,13.465,13.58,13.259,13.367,145181,0
2011-09-19,13.12,13.534,13.014,13.299,152574,0
2011-09-20,13.432,13.538,12.858,12.866,145766,0
2011-09-21,12.915,12.972,12.031,12.072,115985,0
2011-09-22,11.874,12.327,11.498,12.039,349229,0
2011-09-23,12.08,12.348,11.965,12.258,219386,0
2011-09-26,12.348,12.668,12.129,12.639,150546,0
2011-09-27,12.934,13.745,12.891,13.17,200009,0
2011-09-28,13.179,13.179,12.432,12.482,159604,0
2011-09-29,12.825,13.112,12.605,13.081,132439,0
2011-09-30,12.833,13.11,12.602,12.658,219890,0
2011-10-03,12.579,12.972,12.031,12.086,242188,0
2011-10-04,11.932,13.4,11.916,13.316,207162,0
2011-10-05,13.36,13.703,13.03,13.489,125885,0
2011-10-06,13.489,13.988,13.316,13.972,99567,0
2011-10-07,14.048,14.242,13.36,13.52,112819,0
2011-10-10,13.8,14.342,13.768,14.342,154469,0
2011-10-11,14.169,14.456,14.064,14.351,136965,0
2011-10-12,14.472,14.685,14.351,14.514,174485,0
2011-10-13,14.373,14.448,13.932,14.31,93439,0
2011-10-14,14.514,14.586,14.179,14.57,151514,0
2011-10-17,14.49,14.619,14.095,14.201,169512,0
2011-10-18,14.169,14.806,13.972,14.67,133630,0
2011-10-19,14.57,14.702,13.988,14.136,124184,0
2011-10-20,14.201,14.201,13.646,14.111,123281,0
2011-10-21,14.546,15.006,14.413,14.989,135352,0
2011-10-24,15.014,15.57,15.014,15.544,111676,0
2011-10-25,15.364,15.513,14.858,14.923,162826,0
2011-10-26,15.372,15.447,14.833,15.349,137091,0
2011-10-27,15.865,16.398,15.624,16.112,266846,0
2011-10-28,14.611,15.212,14.127,15.095,368611,0
2011-10-31,14.903,15.335,14.786,14.986,164354,0
2011-11-01,14.342,14.561,13.67,13.768,272380,0
2011-11-02,13.988,14.276,13.777,14.201,207536,0
2011-11-03,14.389,14.448,13.884,14.103,220308,0
2011-11-04,13.938,14.119,13.822,14.064,106511,0
2011-11-07,13.98,14.095,13.588,13.997,109752,0
2011-11-08,14.111,14.294,13.604,14.039,277043,0
2011-11-09,13.58,13.718,13.203,13.226,148936,0
2011-11-10,13.489,13.604,13.081,13.129,210973,0
2011-11-11,13.316,13.726,13.316,13.498,110048,0
2011-11-14,13.4,13.555,13.144,13.275,171158,0
2011-11-15,13.25,13.489,13.012,13.325,144574,0
2011-11-16,13.188,13.538,13.022,13.047,113250,0
2011-11-17,13.038,13.17,12.76,12.898,120728,0
2011-11-18,12.906,13.012,12.786,12.858,99305,0
2011-11-21,12.553,12.769,12.318,12.432,202737,0
2011-11-22,12.441,12.547,12.152,12.258,121612,0
2011-11-23,12.169,12.186,12.006,12.046,126755,0
2011-11-25,11.965,12.291,11.947,12.064,167106,0
2011-11-28,12.579,12.882,12.508,12.686,185477,0
2011-11-29,12.686,12.753,12.391,12.499,90921,0
2011-11-30,13.073,13.401,13.003,13.343,276640,0
2011-12-01,13.242,13.505,13.081,13.188,123838,0
2011-12-02,13.441,13.684,13.432,13.555,104211,0
2011-12-05,13.825,14.031,13.676,13.884,137919,0
2011-12-06,13.846,13.846,13.549,13.715,109711,0
2011-12-07,13.649,13.882,13.368,13.806,79343,0
2011-12-08,13.657,13.673,13.111,13.169,94275,0
2011-12-09,13.226,13.623,13.226,13.401,161063,0
2011-12-12,13.129,13.432,13.112,13.391,104316,0
2011-12-13,13.546,13.67,12.825,12.915,126250,0
2011-12-14,12.736,12.949,12.647,12.677,172259,0
2011-12-15,12.858,13.012,12.736,12.965,106874,0
2011-12-16,13.094,13.285,12.845,13.203,391252,0
2011-12-19,13.316,13.53,12.794,12.849,150682,0
2011-12-20,13.275,13.36,13.064,13.162,192239,0
2011-12-21,13.112,13.406,12.866,13.36,142531,0
2011-12-22,13.45,13.657,13.385,13.508,81898,0
2011-12-23,13.567,13.633,13.335,13.623,91322,0
2011-12-27,13.524,13.765,13.326,13.633,111265,0
2011-12-28,13.633,13.649,13.344,13.385,135779,0
2011-12-29,13.483,13.748,13.459,13.641,103587,0
2011-12-30,13.601,13.693,13.544,13.552,109468,0
2012-01-03,13.922,14.287,13.922,14.095,162476,0
2012-01-04,13.962,14.137,13.822,13.996,68821,0
2012-01-05,13.864,14.119,13.633,14.03,140514,0
2012-01-06,14.047,14.202,13.872,14.004,146547,0
2012-01-09,14.056,14.244,13.962,14.202,145186,0
2012-01-10,14.444,14.592,14.294,14.557,222601,0
2012-01-11,14.535,14.535,14.056,14.353,151946,0
2012-01-12,14.459,14.651,14.303,14.566,191640,0
2012-01-13,14.375,14.657,14.345,14.517,171977,0
2012-01-17,14.625,14.733,14.179,14.244,149708,0
2012-01-18,14.22,14.252,14.064,14.202,151468,0
2012-01-19,14.252,14.485,14.153,14.303,140575,0
2012-01-20,14.303,14.724,14.303,14.657,153544,0
2012-01-23,14.691,14.999,14.691,14.805,98809,0
2012-01-24,14.7,15.114,14.643,15.087,97406,0
2012-01-25,14.973,14.973,14.691,14.915,126300,0
2012-01-26,15.079,15.32,15.038,15.197,152998,0
2012-01-27,15.079,15.13,14.865,15.122,215863,0
2012-01-30,15.03,15.071,14.915,14.981,107210,0
2012-01-31,15.044,15.069,14.827,15.027,105622,0
2012-02-01,15.114,15.635,15.071,15.487,154116,0
2012-02-02,15.468,15.825,15.368,15.594,167349,0
2012-02-03,15.873,16.288,15.726,16.214,164809,0
2012-02-06,16.09,16.145,15.963,16.081,94922,0
2012-02-07,16.024,16.171,15.899,15.982,106245,0
2012-02-08,16.039,16.047,15.603,15.774,92543,0
2012-02-09,15.71,15.842,15.549,15.675,97542,0
2012-02-10,15.468,15.577,15.245,15.451,66319,0
2012-02-13,15.7,15.899,15.612,15.71,44633,0
2012-02-14,15.577,15.71,15.304,15.511,104065,0
2012-02-15,15.621,15.649,15.313,15.368,67227,0
2012-02-16,15.422,16.145,15.422,15.882,127555,0
2012-02-17,15.924,16.072,15.628,15.809,86409,0
2012-02-21,15.809,15.818,15.413,15.594,92724,0
2012-02-22,15.525,15.594,15.404,15.451,46810,0
2012-02-23,15.511,15.642,15.253,15.635,63079,0
2012-02-24,15.649,15.757,15.304,15.352,86434,0
2012-02-27,15.236,15.518,14.989,15.404,96745,0
2012-02-28,15.404,15.567,15.155,15.368,63255,0
2012-02-29,15.423,15.654,14.94,14.947,119069,0
2012-03-01,15.079,15.296,14.955,14.964,102623,0
2012-03-02,15.003,15.12,14.602,14.736,133821,0
2012-03-05,16.18,16.345,15.478,15.675,326085,0
2012-03-06,15.479,15.752,14.313,14.646,374583,0
2012-03-07,14.752,15.027,14.746,14.809,129748,0
2012-03-08,14.912,15.069,14.779,15.012,106006,0
2012-03-09,15.014,15.329,15.014,15.169,173359,0
2012-03-12,15.774,16.19,15.657,15.873,683749,0
2012-03-13,16.072,16.33,15.757,16.322,310006,0
2012-03-14,16.352,16.727,16.322,16.387,263674,0
2012-03-15,16.411,16.421,16.136,16.322,185361,0
2012-03-16,16.297,16.378,16.015,16.081,184805,0
2012-03-19,16.081,16.452,16.015,16.231,170762,0
2012-03-20,16.171,16.278,15.924,15.955,238649,0
2012-03-21,16.039,16.162,15.909,15.924,168511,0
2012-03-22,15.733,15.955,15.684,15.691,207020,0
2012-03-23,15.761,15.969,15.56,15.945,165074,0
2012-03-26,16.136,16.297,16.047,16.19,120509,0
2012-03-27,16.254,16.345,15.991,16.171,133816,0
2012-03-28,16.136,16.254,15.8,15.998,105153,0
2012-03-29,15.865,16.136,15.8,16.081,80973,0
2012-03-30,16.262,16.304,16.045,16.161,109302,0
2012-04-02,16.135,16.58,16.135,16.58,222537,0
2012-04-03,16.571,16.771,16.222,16.338,153440,0
2012-04-04,16.135,16.135,15.787,15.969,192339,0
2012-04-05,15.959,16.161,15.861,15.887,50349,0
2012-04-09,15.951,15.951,15.63,15.694,137910,0
2012-04-10,15.713,15.713,15.077,15.195,191304,0
2012-04-11,15.395,15.445,15.205,15.395,115452,0
2012-04-12,15.359,15.877,15.32,15.761,116097,0
2012-04-13,15.694,15.694,15.269,15.404,119309,0
2012-04-16,15.46,15.66,15.213,15.46,119762,0
2012-04-17,15.66,16.004,15.66,15.737,145602,0
2012-04-18,15.645,15.669,15.313,15.429,68101,0
2012-04-19,15.404,15.535,15.177,15.269,123602,0
2012-04-20,15.47,15.526,15.269,15.387,94026,0
2012-04-23,15.221,15.313,14.996,15.044,112346,0
2012-04-24,15.112,15.313,15.003,15.104,84424,0
2012-04-25,15.359,15.429,15.162,15.261,156057,0
2012-04-26,15.221,15.47,15.112,15.452,84561,0
2012-04-27,15.404,15.452,15.027,15.095,161002,0
2012-04-30,15.077,15.12,14.161,14.269,216726,0
2012-05-01,14.287,14.461,14.135,14.188,175115,0
2012-05-02,14.118,14.361,14.01,14.278,148711,0
2012-05-03,14.287,14.418,14.045,14.26,309032,0
2012-05-04,14.211,14.361,13.968,13.976,178620,0
2012-05-07,13.943,14.102,13.886,14.019,146745,0
2012-05-08,13.911,14.053,13.675,13.968,183167,0
2012-05-09,13.784,14.045,13.76,13.928,118545,0
2012-05-10,14.045,14.234,13.904,14.045,119853,0
2012-05-11,13.985,14.244,13.818,13.919,103748,0
2012-05-14,13.77,13.86,13.61,13.683,151443,0
2012-05-15,13.727,14.252,13.727,14.01,172546,0
2012-05-16,14.102,14.244,13.802,13.81,77546,0
2012-05-17,13.818,13.835,13.552,13.57,129526,0
2012-05-18,13.534,13.794,13.426,13.485,152151,0
2012-05-21,13.594,14.019,13.552,13.904,131446,0
2012-05-22,13.886,14.077,13.578,13.675,112785,0
2012-05-23,13.544,13.968,13.517,13.904,71233,0
2012-05-24,13.959,13.959,13.586,13.794,58150,0
2012-05-25,13.794,13.842,13.675,13.753,54124,0
2012-05-29,13.937,14.269,13.835,14.234,112168,0
2012-05-30,14.077,14.077,13.794,13.895,106860,0
2012-05-31,13.951,14.126,13.693,14.002,146999,0
2012-06-01,13.72,13.795,13.406,13.406,101130,0
2012-06-04,13.517,13.552,12.928,13.178,155544,0
2012-06-05,13.055,13.315,13.003,13.182,94099,0
2012-06-06,13.384,13.772,13.343,13.728,83267,0
2012-06-07,13.998,14.057,13.762,13.889,107490,0
2012-06-08,13.83,14.409,13.627,14.294,115670,0
2012-06-11,14.496,14.496,13.745,13.77,140329,0
2012-06-12,13.931,14.074,13.676,14.057,93801,0
2012-06-13,13.998,14.185,13.61,13.762,126662,0
2012-06-14,13.812,14.032,13.67,13.98,84324,0
2012-06-15,14.023,14.352,13.881,14.294,161131,0
2012-06-18,14.193,14.294,14.041,14.106,139683,0
2012-06-19,14.208,14.713,14.185,14.487,118354,0
2012-06-20,14.469,14.538,14.249,14.317,90568,0
2012-06-21,14.344,14.344,13.676,13.694,95910,0
2012-06-22,13.762,13.853,13.72,13.728,134036,0
2012-06-25,13.45,13.578,13.424,13.484,149657,0
2012-06-26,13.517,13.619,13.374,13.476,154709,0
2012-06-27,13.434,13.637,13.401,13.61,82058,0
2012-06-28,13.443,13.61,13.256,13.484,74273,0
2012-06-29,13.82,13.881,13.492,13.779,141739,0
2012-07-02,13.889,13.889,13.56,13.881,83907,0
2012-07-03,13.889,14.435,13.889,14.4,48591,0
2012-07-05,14.435,14.84,14.435,14.781,154799,0
2012-07-06,14.638,14.672,14.276,14.384,101581,0
2012-07-09,14.427,14.578,14.106,14.224,121626,0
2012-07-10,14.311,14.375,14.09,14.224,82488,0
2012-07-11,14.216,14.294,14.041,14.185,64679,0
2012-07-12,14.132,14.224,13.98,14.049,92324,0
2012-07-13,14.099,14.469,14.099,14.392,96176,0
2012-07-16,14.367,14.435,14.185,14.224,133418,0
2012-07-17,14.367,14.586,14.132,14.569,84649,0
2012-07-18,14.552,15.117,14.545,14.812,90937,0
2012-07-19,14.932,14.947,14.569,14.662,94370,0
2012-07-20,14.519,14.662,14.445,14.529,141422,0
2012-07-23,14.232,14.435,14.185,14.249,68099,0
2012-07-24,14.327,14.327,13.256,13.443,126707,0
2012-07-25,13.578,13.82,13.392,13.676,92567,0
2012-07-26,13.954,13.988,13.56,13.762,49269,0
2012-07-27,13.881,14.545,13.779,14.487,120624,0
2012-07-30,14.529,14.529,13.988,14.175,84877,0
2012-07-31,14.123,14.519,14.123,14.384,133979,0
2012-08-01,14.504,14.545,14.344,14.344,176827,0
2012-08-02,14.232,14.36,13.594,13.712,115662,0
2012-08-03,13.704,14.56,13.468,14.224,156086,0
2012-08-06,14.294,15.226,14.294,14.966,137193,0
2012-08-07,15.068,15.505,15.033,15.193,168217,0
2012-08-08,15.083,15.125,14.73,14.857,82480,0
2012-08-09,14.796,14.974,14.654,14.924,117328,0
2012-08-10,14.721,15.025,14.68,15,95038,0
2012-08-13,14.947,15.04,14.629,14.957,68023,0
2012-08-14,15,15.009,14.538,14.647,101431,0
2012-08-15,14.62,14.947,14.612,14.947,88560,0
2012-08-16,14.982,15.251,14.821,15.203,98060,0
2012-08-17,15.174,15.335,15.009,15.166,144913,0
2012-08-20,15.117,15.159,14.891,15.101,52769,0
2012-08-21,15.125,15.328,14.84,14.94,84895,0
2012-08-22,14.924,14.932,14.461,14.596,79507,0
2012-08-23,14.596,14.596,14.132,14.284,80220,0
2012-08-24,14.232,14.445,14.115,14.36,75948,0
2012-08-27,14.384,14.586,14.199,14.335,44504,0
2012-08-28,14.294,14.478,14.241,14.367,50556,0
2012-08-29,14.367,14.487,14.284,14.427,48912,0
2012-08-30,14.344,14.417,14.123,14.327,50547,0
2012-08-31,14.453,14.478,14.232,14.384,58492,0
2012-09-04,14.367,14.392,14.006,14.317,100025,0
2012-09-05,14.384,14.638,14.294,14.569,80717,0
2012-09-06,14.713,15.159,14.713,15.135,93604,0
2012-09-07,15.219,15.276,15.068,15.152,89369,0
2012-09-10,15.143,15.193,14.847,14.898,79596,0
2012-09-11,14.94,15.251,14.908,14.947,97388,0
2012-09-12,15.04,15.184,14.932,15,230769,0
2012-09-13,15.016,15.359,14.924,15.234,225679,0
2012-09-14,15.276,15.461,15.166,15.414,207411,0
2012-09-17,15.304,15.377,15.243,15.335,90054,0
2012-09-18,15.344,15.352,15.025,15.091,74906,0
2012-09-19,15.159,15.212,14.898,14.932,118615,0
2012-09-20,14.875,14.875,14.68,14.688,75585,0
2012-09-21,14.898,14.992,14.56,14.596,204991,0
2012-09-24,14.56,14.924,14.512,14.915,106642,0
2012-09-25,15.025,15.083,14.629,14.629,121370,0
2012-09-26,14.663,14.756,14.476,14.603,56196,0
2012-09-27,14.638,14.756,14.544,14.68,62190,0
2012-09-28,14.577,14.722,14.468,14.518,56486,0
2012-10-01,14.638,15.003,14.559,14.823,71299,0
2012-10-02,14.885,14.995,14.766,14.926,60006,0
2012-10-03,15.003,15.326,14.748,15.045,77980,0
2012-10-04,15.114,15.413,15.003,15.394,58253,0
2012-10-05,15.47,15.58,15.012,15.19,155803,0
2012-10-08,15.122,15.122,14.96,15.028,30880,0
2012-10-09,15.078,15.078,14.603,14.775,55513,0
2012-10-10,14.814,14.814,14.398,14.476,96671,0
2012-10-11,14.68,14.697,14.476,14.611,43444,0
2012-10-12,14.654,14.756,14.255,14.349,58227,0
2012-10-15,14.407,14.518,14.245,14.494,52934,0
2012-10-16,14.577,14.62,14.382,14.503,46633,0
2012-10-17,14.568,14.885,14.568,14.859,81890,0
2012-10-18,14.859,14.859,14.611,14.62,39906,0
2012-10-19,14.518,14.68,14.263,14.398,86221,0
2012-10-22,14.358,14.552,14.333,14.494,62935,0
2012-10-23,14.341,14.415,14.146,14.358,47951,0
2012-10-24,14.468,14.468,14.102,14.17,35116,0
2012-10-25,14.298,14.425,14.18,14.415,41419,0
2012-10-26,14.434,14.434,14.026,14.221,67377,0
2012-10-31,14.366,14.714,14.272,14.518,100742,0
2012-11-01,14.775,14.85,14.29,14.79,111445,0
2012-11-02,14.892,15.003,14.748,14.756,84169,0
2012-11-05,14.814,14.942,14.748,14.832,75457,0
2012-11-06,14.806,15.19,14.783,15.171,111767,0
2012-11-07,14.96,15.036,14.672,14.689,93424,0
2012-11-08,14.705,14.814,14.629,14.647,114993,0
2012-11-09,14.577,14.663,14.468,14.595,77937,0
2012-11-12,14.68,14.68,14.443,14.603,103504,0
2012-11-13,14.537,14.611,14.486,14.577,78821,0
2012-11-14,14.603,14.611,14.451,14.511,93077,0
2012-11-15,14.459,14.705,14.459,14.518,88566,0
2012-11-16,14.486,14.654,14.451,14.629,104997,0
2012-11-19,14.79,15.096,14.775,15.096,84305,0
2012-11-20,15.036,15.171,14.868,15.07,76772,0
2012-11-21,15.148,15.375,15.063,15.342,84183,0
2012-11-23,15.445,15.599,15.318,15.521,43421,0
2012-11-26,15.46,15.634,15.351,15.634,66767,0
2012-11-27,15.634,15.709,15.452,15.488,91033,0
2012-11-28,15.452,15.682,15.342,15.682,75659,0
2012-11-29,15.811,16.073,15.767,16.064,57931,0
2012-11-30,16.138,16.227,15.811,16.091,128374,0
2012-12-03,16.064,16.352,15.97,16.147,92643,0
2012-12-04,16.157,16.361,15.97,16.352,194904,0
2012-12-05,16.396,16.481,15.876,15.952,125964,0
2012-12-06,15.92,15.997,15.682,15.93,43299,0
2012-12-07,16.038,16.038,15.819,15.97,35809,0
2012-12-10,15.876,16.038,15.876,15.952,101975,0
2012-12-11,16.1,16.132,15.845,16.091,117215,0
2012-12-12,16.219,16.667,16.165,16.295,179052,0
2012-12-13,16.344,16.404,15.952,15.96,143046,0
2012-12-14,16.014,16.259,15.952,16.014,107446,0
2012-12-17,16.11,16.227,16.032,16.175,135863,0
2012-12-18,16.194,16.694,16.194,16.676,139797,0
2012-12-19,16.642,16.898,16.624,16.756,124061,0
2012-12-20,16.747,17.062,16.616,17.046,141639,0
2012-12-21,16.994,17.213,16.818,16.965,449539,0
2012-12-24,17.151,17.17,16.879,16.933,81706,0
2012-12-26,17.011,17.098,16.906,16.933,68865,0
2012-12-27,17.004,17.31,16.799,17.151,114636,0
2012-12-28,17.089,17.379,17.089,17.17,86402,0
2012-12-31,17.239,17.96,17.239,17.915,187811,0
2013-01-02,18.46,18.46,18.048,18.241,217489,0
2013-01-03,18.283,18.32,18.072,18.194,133543,0
2013-01-04,18.302,18.32,18.039,18.137,130823,0
2013-01-07,18.065,18.065,17.846,17.915,77556,0
2013-01-08,17.775,17.818,17.626,17.685,120353,0
2013-01-09,17.799,18.082,17.799,17.808,94878,0
2013-01-10,17.915,17.915,17.66,17.722,75104,0
2013-01-11,17.775,17.837,17.484,17.636,198653,0
2013-01-14,17.618,17.741,17.618,17.704,97214,0
2013-01-15,17.564,18.168,17.564,18.117,109665,0
2013-01-16,18.021,18.021,17.653,17.741,228086,0
2013-01-17,17.88,18.099,17.808,18.048,103017,0
2013-01-18,18.048,18.048,17.669,17.854,75701,0
2013-01-22,17.854,18.048,17.766,18.039,82138,0
2013-01-23,18.065,18.065,17.722,17.872,82214,0
2013-01-24,17.924,18.154,17.808,18.029,81502,0
2013-01-25,18.09,18.154,17.906,18.012,103921,0
2013-01-28,18.09,18.213,18.003,18.048,135263,0
2013-01-29,18.065,18.147,17.975,18.147,154511,0
2013-01-30,18.09,18.137,17.722,17.863,90199,0
2013-01-31,17.775,17.837,17.599,17.799,89364,0
2013-02-01,17.854,18.362,17.808,18.311,136048,0
2013-02-04,18.194,18.241,17.749,17.799,90243,0
2013-02-05,17.888,18.057,17.757,17.818,118099,0
2013-02-06,17.741,18.108,17.713,18.039,108942,0
2013-02-07,18.057,18.168,17.808,18.147,82480,0
2013-02-08,18.16,18.338,18.021,18.292,40250,0
2013-02-11,18.283,18.379,18.204,18.329,61348,0
2013-02-12,18.46,19.143,18.444,18.908,144063,0
2013-02-13,19.004,19.227,18.793,18.949,102882,0
2013-02-14,18.854,18.949,18.669,18.775,67599,0
2013-02-15,18.775,18.901,18.653,18.716,102901,0
2013-02-19,18.758,19.227,18.758,19.208,118933,0
2013-02-20,19.267,19.267,18.688,18.698,95716,0
2013-02-21,18.688,18.758,18.354,18.54,81150,0
2013-02-22,18.698,19.023,18.635,19.023,158443,0
2013-02-25,19.152,19.267,18.547,18.557,87229,0
2013-02-26,18.644,18.917,18.619,18.819,148270,0
2013-02-27,18.819,19.189,18.784,19.109,158900,0
2013-02-28,19.084,19.401,19.004,19.103,142594,0
2013-03-01,18.232,18.487,16.476,17.161,384610,0
2013-03-04,17.054,17.255,16.712,17.187,240359,0
2013-03-05,17.213,17.328,16.869,16.975,273563,0
2013-03-06,16.949,16.975,16.616,16.634,296286,0
2013-03-07,16.634,16.933,16.616,16.889,123998,0
2013-03-08,17.081,17.124,16.906,17.054,125441,0
2013-03-11,17.071,17.205,17.054,17.144,124032,0
2013-03-12,17.124,17.229,17.011,17.029,109546,0
2013-03-13,17.054,17.151,17.011,17.098,77090,0
2013-03-14,17.106,17.292,17.054,17.222,73457,0
2013-03-15,17.239,17.337,17.011,17.081,189168,0
2013-03-18,16.923,17.029,16.86,16.889,72277,0
2013-03-19,16.906,17.046,16.686,16.843,83570,0
2013-03-20,16.898,16.923,16.731,16.923,63716,0
2013-03-21,16.809,16.949,16.686,16.721,74443,0
2013-03-22,16.747,16.765,16.467,16.528,76499,0
2013-03-25,16.528,16.677,16.327,16.447,51915,0
2013-03-26,16.5,16.528,16.139,16.327,69838,0
2013-03-27,16.624,16.668,16.291,16.642,110134,0
2013-03-28,16.686,16.703,16.196,16.405,125682,0
2013-04-01,16.423,16.519,15.983,16.07,159306,0
2013-04-02,16.186,16.413,16.045,16.07,98968,0
2013-04-03,16.139,16.139,15.737,15.746,117208,0
2013-04-04,15.737,15.886,15.608,15.86,74290,0
2013-04-05,15.542,15.869,15.542,15.851,105377,0
2013-04-08,15.869,16.019,15.474,15.973,196427,0
2013-04-09,15.955,16.061,15.712,16.011,183047,0
2013-04-10,16.061,16.483,15.947,16.431,148042,0
2013-04-11,16.396,16.483,16.264,16.369,74990,0
2013-04-12,16.272,16.447,16.196,16.431,75959,0
2013-04-15,16.255,16.255,15.271,15.342,166037,0
2013-04-16,15.484,15.666,15.317,15.608,122736,0
2013-04-17,15.447,15.511,14.938,15.07,119297,0
2013-04-18,15.077,15.141,14.945,15.025,111640,0
2013-04-19,15.062,15.3,14.938,15.227,97223,0
2013-04-22,15.358,15.484,14.938,15.342,72911,0
2013-04-23,15.525,15.818,15.43,15.799,73553,0
2013-04-24,15.834,15.915,15.675,15.799,88367,0
2013-04-25,15.895,16.246,15.79,16.124,63889,0
2013-04-26,16.054,16.246,15.693,15.834,123840,0
2013-04-29,15.895,16.029,15.799,16.001,66378,0
2013-04-30,15.931,16.139,15.922,16.124,76691,0
2013-05-01,16.001,16.011,15.424,15.484,114536,0
2013-05-02,15.551,15.94,15.533,15.826,49358,0
2013-05-03,16.139,16.51,16.124,16.342,82558,0
2013-05-06,16.255,16.467,15.876,15.964,76790,0
2013-05-07,15.964,16.029,15.589,15.869,87303,0
2013-05-08,15.869,16.231,15.808,15.955,181835,0
2013-05-09,15.886,16.237,15.656,15.675,197916,0
2013-05-10,15.721,16.037,15.64,15.915,59784,0
2013-05-13,15.876,15.94,15.518,15.693,66017,0
2013-05-14,15.737,16.011,15.712,15.983,79915,0
2013-05-15,15.922,16.089,15.851,16.045,56897,0
2013-05-16,15.983,16.115,15.808,15.905,24572,0
2013-05-17,16.011,16.3,15.983,16.246,66429,0
2013-05-20,16.204,16.378,16.139,16.272,65070,0
2013-05-21,16.222,16.413,15.915,15.973,57349,0
2013-05-22,15.947,16.109,15.367,15.464,119998,0
2013-05-23,15.308,15.518,15.271,15.455,74173,0
2013-05-24,15.405,15.626,15.367,15.57,68628,0
2013-05-28,15.712,16.166,15.712,16.08,97962,0
2013-05-29,15.992,16.204,15.886,16.089,70084,0
2013-05-30,16.109,16.222,15.947,15.992,115565,0
2013-05-31,15.834,16.231,15.834,15.992,146449,0
2013-06-03,15.992,16.308,15.844,16.139,160954,0
2013-06-04,16.124,16.176,15.589,15.947,215042,0
2013-06-05,15.947,16.115,15.826,15.983,127589,0
2013-06-06,16.001,16.166,15.94,16.061,91567,0
2013-06-07,16.204,16.222,15.964,16.109,93440,0
2013-06-10,16.196,16.213,15.851,15.983,106373,0
2013-06-11,15.808,15.992,15.684,15.737,60899,0
2013-06-12,15.947,16.157,15.579,15.608,71083,0
2013-06-13,15.589,16.029,15.22,15.94,68790,0
2013-06-14,15.94,15.94,15.542,15.693,71188,0
2013-06-17,15.826,15.947,15.599,15.773,59350,0
2013-06-18,15.763,16.157,15.763,15.886,157058,0
2013-06-19,15.931,15.931,15.542,15.57,30968,0
2013-06-20,15.28,15.342,14.982,15.183,100109,0
2013-06-21,15.254,15.464,15.043,15.439,137837,0
2013-06-24,15.193,15.358,14.938,15.22,83570,0
2013-06-25,15.342,15.56,15.325,15.493,54760,0
2013-06-26,15.626,15.626,15.077,15.173,94959,0
2013-06-27,15.262,15.447,15.122,15.43,94870,0
2013-06-28,15.333,15.447,15.105,15.114,150866,0
2013-07-01,15.308,15.525,15.236,15.405,88448,0
2013-07-02,15.35,15.439,15.062,15.22,61247,0
2013-07-03,15.15,15.308,15.132,15.15,42466,0
2013-07-05,15.35,15.542,15.236,15.525,70541,0
2013-07-08,15.579,15.608,15.358,15.525,96229,0
2013-07-09,15.608,15.666,15.262,15.464,126839,0
2013-07-10,15.525,15.525,15.358,15.447,77745,0
2013-07-11,15.702,15.746,15.551,15.608,78835,0
2013-07-12,15.589,15.702,15.525,15.648,130117,0
2013-07-15,15.702,15.886,15.542,15.589,141388,0
2013-07-16,15.684,15.737,15.424,15.599,113324,0
2013-07-17,15.712,16.124,15.648,16.115,76882,0
2013-07-18,16.213,16.213,15.931,16.029,132534,0
2013-07-19,16.001,16.061,15.922,16.037,55719,0
2013-07-22,16.115,16.132,15.947,16.001,81089,0
2013-07-23,16.037,16.237,15.992,16.011,126164,0
2013-07-24,16.139,16.139,15.922,16.08,62208,0
2013-07-25,16.054,16.054,15.922,15.964,100150,0
2013-07-26,15.886,16.029,15.818,15.992,42735,0
2013-07-29,15.964,16.08,15.915,15.992,63241,0
2013-07-30,16.124,16.204,16.001,16.109,82027,0
2013-07-31,16.124,16.196,15.983,15.992,61965,0
2013-08-01,16.089,16.147,15.922,16.115,183294,0
2013-08-02,16.115,16.281,16.07,16.272,183458,0
2013-08-05,16.204,16.327,16.204,16.264,66878,0
2013-08-06,16.255,16.423,16.157,16.272,94721,0
2013-08-07,16.186,16.186,15.808,16.001,108341,0
2013-08-08,16.166,16.369,16.061,16.139,175001,0
2013-08-09,16.054,16.272,15.992,16.029,64542,0
2013-08-12,15.876,16.186,15.876,16.176,68460,0
2013-08-13,16.166,16.166,16.001,16.099,52597,0
2013-08-14,16.07,16.222,15.992,16.061,179338,0
2013-08-15,15.834,15.955,15.773,15.781,140440,0
2013-08-16,15.773,15.844,15.702,15.737,159409,0
2013-08-19,15.702,15.737,15.28,15.308,66963,0
2013-08-20,15.3,15.542,15.159,15.43,67458,0
2013-08-21,15.395,15.57,15.077,15.29,76770,0
2013-08-22,15.333,15.746,15.183,15.684,68838,0
2013-08-23,15.693,15.737,15.43,15.599,86684,0
2013-08-26,15.608,15.684,15.464,15.542,77616,0
2013-08-27,15.367,15.617,15.367,15.533,106969,0
2013-08-28,15.501,15.634,15.464,15.525,52391,0
2013-08-29,15.533,15.693,15.455,15.617,87830,0
2013-08-30,15.542,15.542,15.246,15.317,76827,0
2013-09-03,15.5,15.56,15.235,15.317,80008,0
2013-09-04,15.385,15.5,15.385,15.414,71455,0
2013-09-05,15.455,15.533,15.414,15.414,59654,0
2013-09-06,15.533,15.648,15.227,15.493,64840,0
2013-09-09,15.518,15.626,15.455,15.542,68323,0
2013-09-10,15.598,15.692,15.474,15.634,89576,0
2013-09-11,15.656,15.983,15.57,15.983,178000,0
2013-09-12,15.964,16.538,15.844,16.5,181847,0
2013-09-13,16.511,16.511,16.115,16.158,80036,0
2013-09-16,16.336,16.423,16.037,16.089,59595,0
2013-09-17,16.08,16.08,15.905,15.964,85910,0
2013-09-18,15.992,16.166,15.808,16.045,76376,0
2013-09-19,16.054,16.109,15.746,15.826,82021,0
2013-09-20,15.922,15.955,15.656,15.702,197134,0
2013-09-23,15.702,15.86,15.617,15.773,121571,0
2013-09-24,15.746,15.851,15.712,15.808,115967,0
2013-09-25,15.79,15.826,15.692,15.728,61920,0
2013-09-26,15.728,15.818,15.634,15.808,41847,0
2013-09-27,15.684,15.728,15.598,15.626,47678,0
2013-09-30,15.447,15.763,15.439,15.675,150207,0
2013-10-01,15.626,15.737,15.626,15.692,113455,0
2013-10-02,15.607,15.692,15.439,15.542,61897,0
2013-10-03,15.474,15.692,15.414,15.455,100655,0
2013-10-04,15.51,15.64,15.51,15.56,52634,0
2013-10-07,15.464,15.542,15.439,15.464,93536,0
2013-10-08,15.43,15.517,15.385,15.385,92183,0
2013-10-09,15.423,15.533,15.385,15.423,103121,0
2013-10-10,15.617,15.746,15.533,15.634,45690,0
2013-10-11,15.598,15.818,15.56,15.712,61859,0
2013-10-14,15.656,15.877,15.656,15.763,67833,0
2013-10-15,15.684,15.915,15.675,15.886,124003,0
2013-10-16,16.019,16.187,15.905,15.931,114037,0
2013-10-17,15.931,16.148,15.895,16.099,158120,0
2013-10-18,16.213,16.343,16.071,16.328,64931,0
2013-10-21,16.405,16.405,16.265,16.308,65528,0
2013-10-22,16.361,16.607,16.246,16.607,197289,0
2013-10-23,16.573,16.635,16.484,16.492,110174,0
2013-10-24,16.564,16.943,16.529,16.871,151069,0
2013-10-25,16.977,17.146,16.8,16.899,50360,0
2013-10-28,16.995,17.064,16.899,17.004,97105,0
2013-10-29,17.107,17.107,16.853,17.03,151789,0
2013-10-30,17.083,17.099,16.835,16.862,128248,0
2013-10-31,16.853,16.977,16.484,16.484,128014,0
2013-11-01,16.625,16.835,16.328,16.635,151783,0
2013-11-04,16.694,16.792,16.547,16.784,88610,0
2013-11-05,16.713,16.819,16.555,16.784,87118,0
2013-11-06,16.819,16.853,16.643,16.713,53840,0
2013-11-07,16.748,16.835,16.468,16.501,122734,0
2013-11-08,16.484,16.607,16.458,16.529,112793,0
2013-11-11,16.529,16.687,16.484,16.501,65814,0
2013-11-12,16.501,16.529,16.458,16.529,55760,0
2013-11-13,16.484,16.625,16.484,16.582,109202,0
2013-11-14,16.687,16.819,16.669,16.757,138363,0
2013-11-15,16.8,16.8,16.484,16.529,164373,0
2013-11-18,16.538,16.617,16.222,16.343,132357,0
2013-11-19,16.388,16.388,15.905,16.045,123612,0
2013-11-20,16.167,16.3,16.089,16.187,80842,0
2013-11-21,16.265,16.511,16.238,16.468,69825,0
2013-11-22,16.484,16.501,16.388,16.477,87957,0
2013-11-25,16.52,16.704,16.484,16.659,92019,0
2013-11-26,16.687,16.827,16.484,16.617,128138,0
2013-11-27,16.659,16.827,16.573,16.784,105420,0
2013-11-29,16.835,17.407,16.766,17.356,168693,0
2013-12-02,17.356,17.523,17.146,17.275,204869,0
2013-12-03,17.275,17.397,16.899,16.934,112067,0
2013-12-04,16.915,17.153,16.529,16.617,108936,0
2013-12-05,16.573,16.748,16.538,16.732,82091,0
2013-12-06,16.943,16.967,16.881,16.967,103270,0
2013-12-09,16.934,16.977,16.792,16.915,124551,0
2013-12-10,16.934,16.967,16.819,16.915,72668,0
2013-12-11,16.89,16.899,16.582,16.678,126153,0
2013-12-12,16.704,16.819,16.589,16.607,110161,0
2013-12-13,16.687,16.959,16.617,16.819,93155,0
2013-12-16,16.881,17.224,16.881,17.04,129459,0
2013-12-17,17.09,17.146,16.792,16.995,127221,0
2013-12-18,16.967,17.172,16.766,17.117,122373,0
2013-12-19,17.117,17.163,16.741,16.8,98521,0
2013-12-20,16.775,17.338,16.775,17.284,410982,0
2013-12-23,17.495,17.671,17.365,17.523,219325,0
2013-12-24,17.435,17.724,17.435,17.638,80648,0
2013-12-26,17.743,17.83,17.61,17.724,105292,0
2013-12-27,17.81,18.162,17.663,18.111,174497,0
2013-12-30,18.162,18.244,18.014,18.042,93542,0
2013-12-31,18.085,18.317,17.977,18.298,103621,0
2014-01-02,18.199,18.218,17.792,18.121,87449,0
2014-01-03,18.112,18.149,17.838,17.873,104136,0
2014-01-06,17.986,18.058,17.659,17.668,124202,0
2014-01-07,17.675,17.944,17.675,17.749,88856,0
2014-01-08,17.792,17.808,17.518,17.551,151271,0
2014-01-09,17.684,17.684,17.411,17.57,108881,0
2014-01-10,17.634,18.189,17.527,18.042,155975,0
2014-01-13,18.058,18.085,17.693,17.757,111242,0
2014-01-14,17.775,17.935,17.684,17.757,113549,0
2014-01-15,17.818,17.969,17.731,17.783,51808,0
2014-01-16,17.684,17.838,17.544,17.703,58010,0
2014-01-17,17.749,17.766,17.518,17.606,52896,0
2014-01-21,17.775,17.808,17.518,17.684,80864,0
2014-01-22,17.659,17.775,17.527,17.624,44564,0
2014-01-23,17.535,17.712,17.375,17.5,99917,0
2014-01-24,17.383,17.383,16.791,16.923,116466,0
2014-01-27,16.986,16.986,16.506,16.515,130540,0
2014-01-28,16.487,16.719,16.452,16.648,125251,0
2014-01-29,16.594,16.675,16.321,16.479,111104,0
2014-01-30,16.594,16.693,16.515,16.603,86847,0
2014-01-31,16.338,16.479,16.062,16.149,103587,0
2014-02-03,16.159,16.188,15.496,15.555,159752,0
2014-02-04,15.565,15.646,15.184,15.194,174343,0
2014-02-05,15.194,15.263,14.981,15.204,114466,0
2014-02-06,15.302,15.449,15.237,15.379,78163,0
2014-02-07,15.433,15.594,15.418,15.575,94295,0
2014-02-10,15.613,15.699,15.512,15.565,117493,0
2014-02-11,15.594,15.842,15.488,15.788,110977,0
2014-02-12,15.858,16.081,15.849,15.963,72570,0
2014-02-13,15.867,16.11,15.816,15.963,93035,0
2014-02-14,16.001,16.062,15.894,15.954,52955,0
2014-02-18,16.029,16.11,15.849,15.894,69537,0
2014-02-19,15.832,16.124,15.709,15.718,84579,0
2014-02-20,15.778,16.029,15.778,15.858,54725,0
2014-02-21,15.963,16.054,15.904,16.001,80391,0
2014-02-24,16.081,16.206,15.93,15.992,50862,0
2014-02-25,16.011,16.159,15.983,16.011,80503,0
2014-02-26,16.011,16.178,15.963,16.037,76641,0
2014-02-27,16.037,16.188,15.946,16.178,62487,0
2014-02-28,16.284,16.4,16.081,16.214,53191,0
2014-03-03,16.168,16.302,15.921,16.232,65524,0
2014-03-04,16.479,16.942,16.471,16.851,165415,0
2014-03-05,16.791,16.833,16.487,16.639,81312,0
2014-03-06,16.665,16.933,16.534,16.754,70304,0
2014-03-07,16.942,17.472,16.851,17.438,233907,0
2014-03-10,17.349,17.712,17.181,17.712,119736,0
2014-03-11,17.731,18.068,17.651,17.749,211598,0
2014-03-12,17.741,17.881,17.57,17.863,190059,0
2014-03-13,17.977,18.058,17.393,17.454,154488,0
2014-03-14,17.446,17.518,17.233,17.286,125803,0
2014-03-17,17.446,17.491,17.137,17.296,126501,0
2014-03-18,17.332,17.43,17.056,17.341,104301,0
2014-03-19,17.267,17.349,17.073,17.137,132070,0
2014-03-20,17.137,17.305,16.995,17.286,84214,0
2014-03-21,17.314,17.481,17.217,17.454,254013,0
2014-03-24,17.454,17.644,17.358,17.606,196153,0
2014-03-25,17.741,17.907,17.659,17.749,114262,0
2014-03-26,17.873,17.916,17.721,17.783,123797,0
2014-03-27,17.783,17.783,17.57,17.703,138445,0
2014-03-28,17.675,18.121,17.675,17.873,97708,0
2014-03-31,17.838,18.271,17.838,18.172,150060,0
2014-04-01,18.172,18.572,18.172,18.529,210415,0
2014-04-02,18.556,18.802,18.538,18.759,163531,0
2014-04-03,18.812,19.157,18.688,19.079,185678,0
2014-04-04,19.204,19.204,18.35,18.376,368711,0
2014-04-07,18.376,18.785,18.141,18.707,209833,0
2014-04-08,18.794,19.079,18.707,18.962,169480,0
2014-04-09,19.017,19.283,18.938,19.079,129698,0
2014-04-10,19.041,19.382,18.838,18.854,227628,0
2014-04-11,18.703,18.937,18.595,18.731,183125,0
2014-04-14,18.871,18.901,18.445,18.649,93575,0
2014-04-15,18.632,18.756,18.22,18.256,230039,0
2014-04-16,18.362,18.407,18.229,18.379,87722,0
2014-04-17,18.379,18.703,18.301,18.641,111962,0
2014-04-21,18.674,18.937,18.488,18.909,78933,0
2014-04-22,18.863,19.47,18.854,19.419,171252,0
2014-04-23,19.355,19.446,19.205,19.32,144351,0
2014-04-24,19.47,19.47,19.148,19.382,225357,0
2014-04-25,19.328,19.373,18.881,19.088,121958,0
2014-04-28,19.214,19.257,18.665,18.901,74090,0
2014-04-29,19.041,19.041,18.567,18.641,70296,0
2014-04-30,18.665,18.944,18.56,18.909,89578,0
2014-05-01,18.881,18.881,18.453,18.694,148511,0
2014-05-02,18.819,18.819,18.085,18.103,128001,0
2014-05-05,17.96,18.076,17.371,17.387,245312,0
2014-05-06,17.244,17.317,16.986,16.995,180060,0
2014-05-07,17.209,17.443,16.832,17.209,220104,0
2014-05-08,17.244,17.378,16.923,16.976,155059,0
2014-05-09,17.175,17.593,17.119,17.557,218941,0
2014-05-12,17.657,18.068,17.557,17.943,131867,0
2014-05-13,17.996,17.996,17.585,17.602,149638,0
2014-05-14,17.575,17.585,17.371,17.523,207624,0
2014-05-15,17.405,17.514,17.308,17.326,151178,0
2014-05-16,17.289,17.557,17.156,17.531,135088,0
2014-05-19,17.387,18.051,17.387,17.79,295462,0
2014-05-20,17.798,17.798,17.387,17.459,294730,0
2014-05-21,17.593,17.774,17.468,17.709,124692,0
2014-05-22,17.765,18.122,17.718,17.934,122521,0
2014-05-23,17.986,18.132,17.888,18.032,237820,0
2014-05-27,18.173,18.173,17.96,18.058,90520,0
2014-05-28,17.996,18.051,17.79,17.826,80782,0
2014-05-29,17.888,17.888,17.718,17.836,82235,0
2014-05-30,17.872,17.934,17.774,17.798,156662,0
2014-06-02,17.798,17.826,17.495,17.575,112828,0
2014-06-03,17.433,17.746,17.387,17.54,125702,0
2014-06-04,17.415,17.557,17.378,17.523,119438,0
2014-06-05,17.531,18.032,17.443,18.023,138087,0
2014-06-06,18.156,18.436,18.122,18.319,103861,0
2014-06-09,18.379,18.534,18.282,18.37,90728,0
2014-06-10,18.362,18.397,18.023,18.113,157530,0
2014-06-11,18.068,18.068,17.69,17.826,167306,0
2014-06-12,17.728,17.807,17.593,17.738,133232,0
2014-06-13,17.846,17.863,17.621,17.728,101575,0
2014-06-16,17.755,17.863,17.612,17.798,84869,0
2014-06-17,17.738,18.142,17.673,18.068,98207,0
2014-06-18,18.076,18.256,17.969,18.149,131420,0
2014-06-19,18.256,18.353,18.004,18.122,84620,0
2014-06-20,18.156,18.201,17.888,18.142,311098,0
2014-06-23,18.21,18.22,17.952,18.068,109642,0
2014-06-24,18.093,18.21,17.673,17.69,262701,0
2014-06-25,17.575,18.113,17.531,18.068,157853,0
2014-06-26,18.149,18.282,17.88,18.238,116796,0
2014-06-27,18.122,18.551,18.093,18.543,149827,0
2014-06-30,18.56,18.567,18.338,18.445,108013,0
2014-07-01,18.436,18.823,18.436,18.568,184278,0
2014-07-02,18.498,18.914,18.498,18.766,115148,0
2014-07-03,18.813,18.923,18.759,18.813,32128,0
2014-07-07,18.776,18.776,18.488,18.525,71076,0
2014-07-08,18.544,18.606,18.346,18.507,139085,0
2014-07-09,18.642,18.658,18.436,18.479,102876,0
2014-07-10,18.064,18.586,18.056,18.498,152934,0
2014-07-11,18.445,18.578,18.426,18.56,62164,0
2014-07-14,18.716,18.914,18.606,18.785,136055,0
2014-07-15,18.734,18.743,18.498,18.56,110762,0
2014-07-16,18.676,18.725,18.17,18.319,146653,0
2014-07-17,18.29,18.378,18.028,18.17,119714,0
2014-07-18,18.129,18.706,18.11,18.642,208929,0
2014-07-21,18.616,18.706,18.18,18.416,155112,0
2014-07-22,18.552,18.923,18.498,18.676,218616,0
2014-07-23,18.658,18.794,18.227,18.271,208245,0
2014-07-24,18.416,18.426,18.082,18.189,91774,0
2014-07-25,18.064,18.3,17.965,18.199,200402,0
2014-07-28,18.263,18.416,17.947,18.3,130850,0
2014-07-29,18.407,18.568,18.199,18.236,99335,0
2014-07-30,18.407,18.407,17.893,18.18,145877,0
2014-07-31,17.758,17.785,16.827,16.883,270656,0
2014-08-01,16.801,16.864,16.647,16.854,181082,0
2014-08-04,16.873,16.873,16.423,16.801,136833,0
2014-08-05,16.675,16.836,16.54,16.711,109284,0
2014-08-06,16.684,16.954,16.684,16.938,79579,0
2014-08-07,16.963,17.062,16.783,16.918,88300,0
2014-08-08,16.954,17.146,16.873,17.081,58447,0
2014-08-11,17.217,17.361,17.098,17.173,60979,0
2014-08-12,17.126,17.298,16.972,17.089,49130,0
2014-08-13,17.207,17.217,16.982,17.163,84957,0
2014-08-14,17.146,17.307,17.081,17.207,60394,0
2014-08-15,17.395,17.395,17.008,17.288,117653,0
2014-08-18,17.425,17.506,17.234,17.395,69021,0
2014-08-19,17.395,17.531,17.325,17.468,50178,0
2014-08-20,17.352,17.487,17.146,17.378,64527,0
2014-08-21,17.405,17.524,17.217,17.459,52440,0
2014-08-22,17.433,17.506,17.316,17.425,47970,0
2014-08-25,17.558,17.586,17.335,17.477,75489,0
2014-08-26,17.558,17.586,17.468,17.549,67906,0
2014-08-27,17.541,17.568,17.344,17.415,108639,0
2014-08-28,17.307,17.468,17.307,17.405,51278,0
2014-08-29,17.459,17.586,17.335,17.549,42644,0
2014-09-02,17.558,17.965,17.515,17.939,97686,0
2014-09-03,18.001,18.001,17.622,17.84,84578,0
2014-09-04,17.93,18.064,17.758,17.939,73915,0
2014-09-05,17.866,17.982,17.749,17.947,73535,0
2014-09-08,17.902,17.902,17.459,17.658,69678,0
2014-09-09,17.604,17.604,17.335,17.477,68267,0
2014-09-10,17.531,17.531,17.288,17.387,40308,0
2014-09-11,17.325,17.425,17.298,17.405,64273,0
2014-09-12,17.443,17.443,17.027,17.163,120564,0
2014-09-15,17.207,17.207,17.045,17.136,65161,0
2014-09-16,17.153,17.19,17.045,17.146,49871,0
2014-09-17,17.098,17.199,17.008,17.126,44207,0
2014-09-18,17.181,17.288,17.027,17.116,41317,0
2014-09-19,17.146,17.181,16.485,16.549,198703,0
2014-09-22,16.448,16.566,16.324,16.54,75076,0
2014-09-23,16.531,16.792,16.423,16.485,106554,0
2014-09-24,16.558,16.655,16.349,16.593,91082,0
2014-09-25,16.593,16.593,16.189,16.314,58965,0
2014-09-26,16.314,16.448,16.314,16.413,39906,0
2014-09-29,16.297,16.549,16.207,16.297,70325,0
2014-09-30,16.25,16.25,15.791,15.818,114682,0
2014-10-01,15.818,15.881,15.534,15.58,115922,0
2014-10-02,15.629,16.055,15.629,15.927,51496,0
2014-10-03,16.144,16.354,15.982,16.273,115796,0
2014-10-06,16.282,16.429,16.163,16.202,141063,0
2014-10-07,16.073,16.392,15.962,16.102,151393,0
2014-10-08,16.055,16.72,16.046,16.72,123726,0
2014-10-09,16.757,16.784,16.163,16.202,105781,0
2014-10-10,16.064,16.173,15.791,15.9,141292,0
2014-10-13,15.962,16.445,15.781,16.144,104593,0
2014-10-14,16.264,16.538,16.037,16.134,123931,0
2014-10-15,16.264,16.675,16.092,16.229,210775,0
2014-10-16,15.992,16.655,15.992,16.547,124944,0
2014-10-17,16.812,16.985,16.402,16.455,97531,0
2014-10-20,16.474,16.711,16.455,16.665,63405,0
2014-10-21,16.793,16.829,16.437,16.619,146834,0
2014-10-22,16.684,16.684,16.445,16.483,57234,0
2014-10-23,16.684,17.004,16.547,16.941,73694,0
2014-10-24,16.994,17.012,16.793,16.875,41556,0
2014-10-27,16.793,16.793,16.465,16.629,35040,0
2014-10-28,16.693,17.549,16.684,17.486,126613,0
2014-10-29,17.541,17.685,17.204,17.423,52664,0
2014-10-30,17.403,17.549,17.178,17.394,80657,0
2014-10-31,17.76,17.997,17.742,17.787,156739,0
2014-11-03,17.787,17.823,17.359,17.486,153003,0
2014-11-04,16.402,17.048,15.873,16.838,328898,0
2014-11-05,16.865,17.084,16.646,16.846,93423,0
2014-11-06,16.911,17.066,16.838,16.985,68235,0
2014-11-07,17.004,17.004,16.684,16.894,81517,0
2014-11-10,16.829,16.941,16.337,16.903,176499,0
2014-11-11,16.903,16.903,16.455,16.592,123726,0
2014-11-12,16.445,16.812,16.392,16.775,70413,0
2014-11-13,16.775,17.121,16.675,16.747,136991,0
2014-11-14,16.766,16.885,16.611,16.675,55428,0
2014-11-17,16.684,16.784,16.655,16.711,39441,0
2014-11-18,16.921,17.178,16.766,16.856,67880,0
2014-11-19,16.802,16.802,16.383,16.445,79752,0
2014-11-20,16.429,16.675,16.429,16.601,35262,0
2014-11-21,16.911,16.941,16.429,16.702,100035,0
2014-11-24,16.784,16.911,16.556,16.675,52339,0
2014-11-25,16.638,16.821,16.445,16.492,63957,0
2014-11-26,16.556,16.812,16.373,16.747,73228,0
2014-11-28,16.655,16.829,16.501,16.52,39820,0
2014-12-01,16.392,16.584,16.264,16.41,87545,0
2014-12-02,16.483,16.812,16.483,16.684,44575,0
2014-12-03,16.74,17.057,16.638,16.885,56866,0
2014-12-04,16.829,16.838,16.601,16.619,55122,0
2014-12-05,16.611,16.921,16.611,16.757,72578,0
2014-12-08,16.747,16.885,16.364,16.455,48871,0
2014-12-09,16.236,17.066,16.202,17.004,96972,0
2014-12-10,16.885,17.448,16.802,17.23,150866,0
2014-12-11,17.359,17.751,17.148,17.549,156771,0
2014-12-12,17.266,17.659,17.195,17.549,165091,0
2014-12-15,17.604,17.723,17.322,17.349,122691,0
2014-12-16,17.178,17.623,17.141,17.158,80428,0
2014-12-17,17.256,17.541,16.802,17.505,132644,0
2014-12-18,17.595,17.685,17.266,17.531,84396,0
2014-12-19,17.448,17.851,17.441,17.676,318655,0
2014-12-22,17.659,18.024,17.623,17.968,69155,0
2014-12-23,18.052,18.461,18.033,18.261,69567,0
2014-12-24,18.244,18.279,18.225,18.225,47974,0
2014-12-26,18.244,18.461,18.168,18.234,86173,0
2014-12-29,18.135,18.345,17.987,18.206,98038,0
2014-12-30,18.168,18.37,18.16,18.196,55293,0
2014-12-31,18.308,18.388,18.196,18.206,62169,0
2015-01-02,18.28,18.37,17.637,18.031,71481,0
2015-01-05,17.958,17.958,17.508,17.656,52251,0
2015-01-06,17.479,17.608,16.928,17.002,72586,0
2015-01-07,17.222,17.222,16.844,17.084,73283,0
2015-01-08,17.257,17.277,16.946,17.11,186560,0
2015-01-09,17.065,17.065,16.844,16.938,43837,0
2015-01-12,17.039,17.305,16.808,17.092,111611,0
2015-01-13,17.11,17.966,17.11,17.489,185827,0
2015-01-14,17.323,17.451,17.13,17.395,56439,0
2015-01-15,17.479,17.479,16.983,17.065,63734,0
2015-01-16,16.955,17.195,16.79,17.092,70719,0
2015-01-20,17.277,17.305,16.853,17.029,94808,0
2015-01-21,16.928,17.178,16.863,16.964,56199,0
2015-01-22,17.019,17.433,16.891,17.433,78483,0
2015-01-23,17.498,17.517,17.195,17.247,69782,0
2015-01-26,17.14,17.247,17.056,17.24,125797,0
2015-01-27,17.019,17.451,17.019,17.247,79297,0
2015-01-28,17.342,17.342,16.964,17.019,78537,0
2015-01-29,17.01,17.342,16.891,17.323,93157,0
2015-01-30,17.148,17.213,16.642,16.79,121773,0
2015-02-02,16.762,17.415,16.725,17.257,121131,0
2015-02-03,17.296,18.352,17.277,17.829,159826,0
2015-02-04,17.847,18.144,17.847,17.958,76521,0
2015-02-05,18.077,18.168,17.931,17.948,79730,0
2015-02-06,17.958,18.152,17.8,17.958,128888,0
2015-02-09,17.847,18.031,17.709,17.756,91704,0
2015-02-10,17.829,17.829,17.589,17.608,86582,0
2015-02-11,17.589,17.671,17.395,17.552,103191,0
2015-02-12,17.728,17.839,17.526,17.792,73648,0
2015-02-13,17.839,17.839,17.627,17.809,72558,0
2015-02-17,17.884,17.931,17.599,17.756,52116,0
2015-02-18,17.681,17.921,17.671,17.903,63352,0
2015-02-19,17.911,18.031,17.857,17.995,31199,0
2015-02-20,17.995,17.995,17.709,17.809,49411,0
2015-02-23,17.709,17.884,17.562,17.783,37632,0
2015-02-24,17.766,17.931,17.664,17.819,36797,0
2015-02-25,17.847,18.031,17.819,17.966,36556,0
2015-02-26,17.903,18.013,17.766,17.876,32130,0
2015-02-27,17.8,18.013,17.709,17.866,46110,0
2015-03-02,17.911,18.022,17.839,17.995,103372,0
2015-03-03,17.839,17.985,17.809,17.829,89025,0
2015-03-04,17.8,17.809,17.489,17.571,39021,0
2015-03-05,17.647,17.647,17.443,17.589,52826,0
2015-03-06,17.425,17.775,17.267,17.277,96307,0
2015-03-09,17.378,17.775,17.296,17.637,104676,0
2015-03-10,17.681,17.689,17.084,17.13,92830,0
2015-03-11,17.11,17.11,16.22,16.477,133483,0
2015-03-12,16.458,17.24,16.458,17.213,117286,0
2015-03-13,17.24,17.415,17.002,17.361,115656,0
2015-03-16,17.361,17.517,17.102,17.13,181311,0
2015-03-17,17.084,17.213,16.992,17.084,111959,0
2015-03-18,16.955,17.158,16.882,17.092,155114,0
2015-03-19,17.065,17.387,16.946,17.314,78806,0
2015-03-20,17.351,17.746,17.314,17.709,284248,0
2015-03-23,17.709,17.985,17.681,17.876,107286,0
2015-03-24,17.819,17.94,17.783,17.857,83047,0
2015-03-25,17.884,17.911,17.618,17.627,107938,0
2015-03-26,17.581,17.728,17.351,17.618,64675,0
2015-03-27,17.571,17.718,17.489,17.627,75112,0
2015-03-30,17.718,17.847,17.443,17.443,118482,0
2015-03-31,17.46,17.673,17.46,17.582,121635,0
2015-04-01,17.46,17.721,17.332,17.648,112405,0
2015-04-02,17.741,17.861,17.648,17.851,235791,0
2015-04-06,17.833,18.046,17.657,17.971,191001,0
2015-04-07,17.944,18.149,17.907,18.074,149773,0
2015-04-08,18.102,18.131,17.673,17.741,136091,0
2015-04-09,17.731,17.795,17.245,17.425,75351,0
2015-04-10,17.582,17.639,17.451,17.545,51574,0
2015-04-13,17.545,17.601,17.425,17.509,45328,0
2015-04-14,17.666,18.26,17.666,18.251,191970,0
2015-04-15,18.251,18.279,17.991,18.028,155839,0
2015-04-16,18.074,18.185,17.991,18.028,109050,0
2015-04-17,17.935,18.056,17.768,18.037,138462,0
2015-04-20,18.185,18.185,18,18.149,133479,0
2015-04-21,18.269,18.269,18,18.046,151141,0
2015-04-22,18.037,18.084,17.749,17.953,111905,0
2015-04-23,17.981,17.981,17.657,17.749,86994,0
2015-04-24,17.777,17.907,17.563,17.62,245411,0
2015-04-27,17.639,18.009,17.639,17.813,83979,0
2015-04-28,17.851,18.102,17.795,18.009,71706,0
2015-04-29,17.971,17.971,17.759,17.833,75689,0
2015-04-30,17.702,17.749,17.183,17.275,151812,0
2015-05-01,17.284,17.313,16.959,17.107,76121,0
2015-05-04,17.175,17.479,17.098,17.146,63094,0
2015-05-05,17.07,17.294,16.876,17.006,69230,0
2015-05-06,17.833,17.889,16.95,17.666,210593,0
2015-05-07,17.601,17.749,17.451,17.692,100046,0
2015-05-08,17.759,17.88,17.639,17.731,100561,0
2015-05-11,17.749,17.907,17.702,17.702,75906,0
2015-05-12,17.563,17.721,17.294,17.61,76268,0
2015-05-13,17.741,17.991,17.721,17.833,135553,0
2015-05-14,17.88,18.009,17.823,17.88,96686,0
2015-05-15,17.833,18.019,17.731,17.971,101328,0
2015-05-18,17.971,18.141,17.833,18.084,113548,0
2015-05-19,18.056,18.112,17.889,18.028,135123,0
2015-05-20,18.009,18.185,17.926,18.121,109067,0
2015-05-21,18.121,18.232,17.944,18.065,104761,0
2015-05-22,18.065,18.232,18,18.102,68583,0
2015-05-26,18.009,18.037,17.777,17.833,55381,0
2015-05-27,17.833,18.065,17.759,17.935,62987,0
2015-05-28,17.907,18.165,17.861,18.141,112733,0
2015-05-29,18.084,18.175,17.813,17.916,74937,0
2015-06-01,17.962,18.092,17.777,18.019,122995,0
2015-06-02,17.907,18.102,17.749,17.843,97074,0
2015-06-03,17.907,18.084,17.898,18.037,84411,0
2015-06-04,17.926,17.944,17.731,17.759,57171,0
2015-06-05,17.712,17.843,17.553,17.741,61370,0
2015-06-08,17.683,17.731,17.489,17.629,50927,0
2015-06-09,17.582,17.907,17.572,17.889,74457,0
2015-06-10,17.935,18.185,17.889,18.092,133221,0
2015-06-11,18.065,18.112,17.962,18.009,105835,0
2015-06-12,17.907,17.971,17.87,17.916,50281,0
2015-06-15,17.861,17.87,17.563,17.795,52542,0
2015-06-16,17.741,17.787,17.61,17.648,124250,0
2015-06-17,17.702,18.102,17.702,17.953,90439,0
2015-06-18,17.935,18.165,17.833,18.056,88827,0
2015-06-19,18,18.149,17.981,17.991,130169,0
2015-06-22,17.991,18.165,17.526,17.572,145781,0
2015-06-23,17.629,17.861,17.601,17.804,109847,0
2015-06-24,17.749,17.851,17.304,17.62,120264,0
2015-06-25,17.639,17.692,17.37,17.535,83764,0
2015-06-26,17.535,17.673,17.228,17.36,310405,0
2015-06-29,17.36,17.37,16.987,17.025,93348,0
2015-06-30,17.137,17.137,16.95,17.006,122433,0
2015-07-01,17.081,17.147,16.894,17.025,124412,0
2015-07-02,17.015,17.044,16.932,17.006,71642,0
2015-07-06,16.875,17.015,16.735,16.836,115778,0
2015-07-07,16.772,16.799,16.34,16.612,134433,0
2015-07-08,16.528,16.706,16.078,16.303,184967,0
2015-07-09,16.49,16.5,16.031,16.05,109381,0
2015-07-10,16.191,16.538,16.191,16.406,118230,0
2015-07-13,16.528,16.782,16.518,16.715,50319,0
2015-07-14,16.735,16.894,16.631,16.649,59689,0
2015-07-15,16.631,16.649,16.471,16.518,37825,0
2015-07-16,16.585,16.696,16.34,16.425,91790,0
2015-07-17,16.462,16.5,16.237,16.452,79318,0
2015-07-20,16.556,16.593,16.322,16.377,48613,0
2015-07-21,16.49,16.585,16.246,16.322,61833,0
2015-07-22,16.312,16.415,16.209,16.265,29211,0
2015-07-23,16.303,16.387,15.974,15.984,106289,0
2015-07-24,15.955,16.012,15.655,15.673,87526,0
2015-07-27,15.629,15.758,15.571,15.74,57995,0
2015-07-28,15.805,15.844,15.59,15.692,61940,0
2015-07-29,15.61,15.946,15.61,15.768,81129,0
2015-07-30,15.712,15.964,15.702,15.834,47548,0
2015-07-31,15.899,16.031,15.778,15.872,57888,0
2015-08-03,15.834,16.012,15.646,15.721,53481,0
2015-08-04,15.692,15.834,15.6,15.712,68869,0
2015-08-05,16.668,16.885,16.322,16.753,119936,0
2015-08-06,17.015,18.235,16.865,18.133,210939,0
2015-08-07,18.133,18.498,18.133,18.374,193709,0
2015-08-10,18.433,18.724,18.339,18.665,147654,0
2015-08-11,18.882,18.966,18.479,18.646,116314,0
2015-08-12,18.562,18.675,18.235,18.508,68765,0
2015-08-13,18.508,18.75,18.33,18.374,51706,0
2015-08-14,18.245,18.526,18.216,18.46,63220,0
2015-08-17,18.403,18.665,18.311,18.629,53198,0
2015-08-18,18.46,18.526,18.094,18.159,93495,0
2015-08-19,17.916,18.143,17.709,17.85,87633,0
2015-08-20,17.636,17.822,17.494,17.531,62474,0
2015-08-21,17.248,17.812,17.157,17.775,166630,0
2015-08-24,17.177,17.842,16.885,17.38,137516,0
2015-08-25,17.766,17.869,17.213,17.23,105756,0
2015-08-26,17.626,17.671,17.287,17.671,86672,0
2015-08-27,17.747,17.842,17.569,17.719,83903,0
2015-08-28,17.699,17.991,17.626,17.907,47974,0
2015-08-31,17.766,18.038,17.719,17.916,42002,0
2015-09-01,17.569,17.699,17.494,17.504,72067,0
2015-09-02,17.689,17.785,17.522,17.636,56929,0
2015-09-03,17.709,17.785,17.549,17.559,86141,0
2015-09-04,17.278,17.709,17.177,17.504,121961,0
2015-09-08,17.719,17.812,17.587,17.655,73665,0
2015-09-09,17.766,17.879,17.345,17.409,173986,0
2015-09-10,17.419,17.626,17.419,17.569,72640,0
2015-09-11,17.438,17.606,17.438,17.578,135926,0
2015-09-14,17.549,17.709,17.474,17.626,32624,0
2015-09-15,17.626,17.907,17.626,17.888,29636,0
2015-09-16,17.926,18.253,17.926,18.151,81449,0
2015-09-17,18.028,18.365,17.944,18.104,50985,0
2015-09-18,17.888,18.104,17.699,17.739,116097,0
2015-09-21,17.879,17.944,17.522,17.68,94455,0
2015-09-22,17.587,17.587,17.025,17.167,177504,0
2015-09-23,17.23,17.38,16.885,17.177,159594,0
2015-09-24,16.997,17.597,16.997,17.484,113491,0
2015-09-25,17.569,17.68,17.484,17.541,107462,0
2015-09-28,17.559,17.897,17.531,17.636,109583,0
2015-09-29,17.709,17.709,17.474,17.513,96694,0
2015-09-30,17.578,17.785,17.522,17.522,90083,0
2015-10-01,17.996,17.996,17.474,17.741,96502,0
2015-10-02,17.664,17.759,17.494,17.579,97663,0
2015-10-05,17.721,18.072,17.721,18.062,107951,0
2015-10-06,18.024,18.28,18.024,18.156,75492,0
2015-10-07,18.156,18.412,18.072,18.223,205778,0
2015-10-08,18.27,18.346,18.11,18.309,103258,0
2015-10-09,18.373,18.639,18.373,18.536,100724,0
2015-10-12,18.612,18.612,18.498,18.563,128354,0
2015-10-13,18.45,18.687,18.45,18.479,53848,0
2015-10-14,18.45,18.554,18.11,18.164,65356,0
2015-10-15,18.204,18.392,17.939,18.373,58914,0
2015-10-16,18.442,18.442,18.1,18.3,39170,0
2015-10-19,18.184,18.309,18.062,18.213,37943,0
2015-10-20,18.261,18.592,18.232,18.442,42008,0
2015-10-21,18.45,18.563,18.1,18.1,56803,0
2015-10-22,18.232,18.563,18.204,18.422,69894,0
2015-10-23,18.508,18.687,18.422,18.554,103787,0
2015-10-26,18.479,18.536,18.28,18.442,54059,0
2015-10-27,18.412,18.498,18.005,18.062,101675,0
2015-10-28,18.11,18.545,17.986,18.526,106427,0
2015-10-29,18.412,18.47,18.184,18.309,58704,0
2015-10-30,18.232,18.697,18.062,18.639,109699,0
2015-11-02,18.592,19.369,18.592,19.18,138781,0
2015-11-03,17.947,17.957,17.144,17.275,325825,0
2015-11-04,17.265,18.129,17.245,17.93,112513,0
2015-11-05,17.892,18.223,17.892,18.09,118146,0
2015-11-06,17.996,18.3,17.892,18.28,57119,0
2015-11-09,18.251,18.251,17.92,18.015,54424,0
2015-11-10,18.015,18.364,18.015,18.27,58069,0
2015-11-11,18.328,18.516,18.309,18.319,47405,0
2015-11-12,18.28,18.28,18.081,18.11,80347,0
2015-11-13,17.966,18.148,17.835,17.939,54901,0
2015-11-16,17.882,18.024,17.759,17.892,58704,0
2015-11-17,17.901,18.09,17.749,17.853,44452,0
2015-11-18,17.976,18.139,17.939,18.072,101465,0
2015-11-19,17.996,18.251,17.986,18.164,42127,0
2015-11-20,18.28,18.28,17.947,18.119,85943,0
2015-11-23,18.164,18.251,17.966,18.024,63349,0
2015-11-24,17.996,18.213,17.853,18.139,85309,0
2015-11-25,18.119,18.45,17.996,18.442,119518,0
2015-11-27,18.516,18.677,18.45,18.545,89745,0
2015-11-30,18.707,18.707,18.28,18.479,230168,0
2015-12-01,18.46,18.639,18.194,18.47,133271,0
2015-12-02,18.412,18.545,18.28,18.402,243180,0
2015-12-03,18.402,18.526,18.052,18.062,59045,0
2015-12-04,18.213,18.612,18.1,18.164,103575,0
2015-12-07,18.11,18.139,17.815,17.853,91857,0
2015-12-08,17.691,17.711,17.295,17.371,165894,0
2015-12-09,17.237,17.549,17.163,17.265,110860,0
2015-12-10,17.191,17.455,17.153,17.333,127227,0
2015-12-11,17.333,17.343,16.812,17.076,159006,0
2015-12-14,17.095,17.275,16.868,17.03,169251,0
2015-12-15,17.048,17.531,17.048,17.418,101465,0
2015-12-16,17.398,17.682,17.398,17.672,117091,0
2015-12-17,17.672,17.759,17.295,17.295,88584,0
2015-12-18,17.191,17.398,17.163,17.201,298373,0
2015-12-21,17.323,17.474,16.926,17.173,97874,0
2015-12-22,17.085,17.522,17.085,17.504,83548,0
2015-12-23,17.549,17.721,17.437,17.711,84782,0
2015-12-24,17.682,17.976,17.652,17.873,47185,0
2015-12-28,17.845,17.845,17.522,17.731,58720,0
2015-12-29,17.731,18.043,17.682,17.996,76508,0
2015-12-30,17.957,18.082,17.728,17.976,127183,0
2015-12-31,17.966,17.99,17.603,17.613,83597,0
2016-01-04,17.278,17.366,16.897,17.165,142597,0
2016-01-05,17.175,17.175,16.791,16.82,103654,0
2016-01-06,16.599,16.857,16.533,16.724,133950,0
2016-01-07,16.428,16.571,16.139,16.149,139733,0
2016-01-08,16.283,16.428,15.996,16.036,220206,0
2016-01-11,16.159,16.351,15.996,16.303,126607,0
2016-01-12,16.428,16.446,16.016,16.313,133664,0
2016-01-13,16.333,16.333,15.729,15.855,162199,0
2016-01-14,15.892,16.303,15.635,16.149,136125,0
2016-01-15,15.768,16.379,15.768,16.303,147761,0
2016-01-19,16.303,16.484,16.13,16.333,185841,0
2016-01-20,16.255,16.656,16.016,16.484,204719,0
2016-01-21,16.637,16.791,16.428,16.656,179826,0
2016-01-22,16.791,17.105,16.676,16.935,128141,0
2016-01-25,16.915,16.972,16.782,16.81,107376,0
2016-01-26,16.944,17.346,16.944,17.346,116921,0
2016-01-27,17.346,17.346,17.03,17.096,184247,0
2016-01-28,17.326,17.402,17.125,17.288,105986,0
2016-01-29,17.298,17.603,17.239,17.603,205124,0
2016-02-01,17.527,17.67,17.278,17.393,98226,0
2016-02-02,17.288,17.489,17.222,17.412,98003,0
2016-02-03,17.499,17.84,17.342,17.776,108077,0
2016-02-04,17.795,18.225,17.728,18.176,120466,0
2016-02-05,18.14,18.328,17.698,17.728,230291,0
2016-02-08,17.633,18.053,17.489,17.966,154026,0
2016-02-09,17.67,18.072,17.67,17.843,134446,0
2016-02-10,18.015,18.264,17.966,17.976,88969,0
2016-02-11,17.738,18.158,17.738,18.024,88351,0
2016-02-12,18.149,18.254,17.872,18.158,140292,0
2016-02-16,18.34,18.655,18.242,18.588,138131,0
2016-02-17,18.714,18.933,18.608,18.751,146244,0
2016-02-18,18.827,18.857,18.54,18.789,109508,0
2016-02-19,18.742,18.923,18.475,18.521,223461,0
2016-02-22,18.714,19.067,18.598,18.875,103091,0
2016-02-23,18.866,19.018,18.664,18.77,94379,0
2016-02-24,18.54,18.635,18.244,18.531,89840,0
2016-02-25,18.54,18.714,18.521,18.645,111487,0
2016-02-26,18.742,18.946,18.465,18.655,101740,0
2016-02-29,18.608,18.981,18.608,18.885,131416,0
2016-03-01,18.971,19.678,18.971,19.66,230077,0
2016-03-02,19.601,20.023,19.601,19.965,158771,0
2016-03-03,20.08,20.843,20.004,20.482,288410,0
2016-03-04,20.492,20.635,20.166,20.415,393709,0
2016-03-07,20.606,22.398,20.442,21.819,751777,0
2016-03-08,20.655,21.035,20.452,20.912,250509,0
2016-03-09,20.98,21.237,20.843,21.025,173887,0
2016-03-10,21.035,21.085,20.54,20.798,135508,0
2016-03-11,20.98,21.132,20.873,21.055,130770,0
2016-03-14,21.075,21.333,21.007,21.075,178901,0
2016-03-15,20.893,21.104,20.807,20.834,174672,0
2016-03-16,20.798,21.304,20.76,21.274,247571,0
2016-03-17,21.274,21.601,21.122,21.408,419729,0
2016-03-18,21.496,21.601,21.219,21.294,304511,0
2016-03-21,21.304,21.408,21.304,21.373,181788,0
2016-03-22,21.199,21.382,21.199,21.343,163590,0
2016-03-23,21.343,21.418,21.055,21.055,140127,0
2016-03-24,20.989,21.19,20.817,21.19,111774,0
2016-03-28,21.274,21.313,20.942,21.17,83328,0
2016-03-29,21.228,21.659,21.18,21.562,220341,0
2016-03-30,21.696,21.811,21.533,21.65,122353,0
2016-03-31,21.591,21.746,21.272,21.282,267337,0
2016-04-01,21.187,21.283,20.838,21.148,181996,0
2016-04-04,21.38,21.447,21.061,21.138,190664,0
2016-04-05,20.975,21.234,20.833,21.09,151794,0
2016-04-06,21.187,21.495,20.887,21.311,206704,0
2016-04-07,21.128,21.201,20.753,20.867,447770,0
2016-04-08,20.867,21.197,20.82,21.051,154274,0
2016-04-11,21.206,21.371,20.993,21.216,204096,0
2016-04-12,21.216,21.686,21.216,21.407,189520,0
2016-04-13,21.552,21.891,21.515,21.881,130523,0
2016-04-14,21.939,22.025,21.686,21.965,113205,0
2016-04-15,21.975,22.055,21.861,21.891,81373,0
2016-04-18,21.881,21.965,21.591,21.668,203990,0
2016-04-19,22.13,24.472,22.13,24.435,852197,0
2016-04-20,24.435,25.012,24.251,24.251,301521,0
2016-04-21,24.521,24.561,23.977,24.213,201132,0
2016-04-22,24.097,24.213,24.011,24.165,206569,0
2016-04-25,24.097,24.357,23.789,24.357,194273,0
2016-04-26,24.502,24.67,24.347,24.531,222062,0
2016-04-27,25.022,25.544,24.347,25.177,327919,0
2016-04-28,25.08,25.196,24.646,24.695,149364,0
2016-04-29,24.744,25.187,24.453,25.177,368161,0
2016-05-02,25.273,25.62,24.878,25.495,311974,0
2016-05-03,25.312,25.539,24.763,25.051,144496,0
2016-05-04,24.829,25.302,24.763,25.129,145034,0
2016-05-05,25.234,25.371,24.965,25.08,146050,0
2016-05-06,25.08,25.562,25.071,25.544,285772,0
2016-05-09,25.455,25.524,25.177,25.234,117303,0
2016-05-10,25.455,25.852,25.307,25.726,177002,0
2016-05-11,25.64,25.764,25.312,25.515,143145,0
2016-05-12,25.515,25.65,25.273,25.341,89281,0
2016-05-13,25.302,25.726,25.177,25.196,127695,0
2016-05-16,25.234,25.562,25.234,25.437,111884,0
2016-05-17,25.321,25.389,24.512,24.665,189379,0
2016-05-18,24.636,25.206,24.57,24.791,137134,0
2016-05-19,24.685,24.868,24.329,24.617,117744,0
2016-05-20,24.754,24.946,24.541,24.926,115211,0
2016-05-23,24.849,25.041,24.617,24.975,157199,0
2016-05-24,25.177,25.505,25.003,25.417,150831,0
2016-05-25,25.591,25.966,25.591,25.745,94053,0
2016-05-26,25.88,25.88,25.524,25.524,286946,0
2016-05-27,25.534,25.678,25.422,25.64,268696,0
2016-05-31,25.688,26.508,25.64,26.159,305723,0
2016-06-01,26.093,26.179,25.726,26.131,218968,0
2016-06-02,26.103,26.439,25.986,26.42,255707,0
2016-06-03,26.41,26.41,25.842,26.024,159587,0
2016-06-06,26.159,26.246,25.929,26.159,88624,0
2016-06-07,26.246,26.623,26.14,26.459,113318,0
2016-06-08,26.613,26.69,26.479,26.623,98090,0
2016-06-09,26.564,26.893,26.296,26.834,188729,0
2016-06-10,26.643,26.71,26.439,26.652,164922,0
2016-06-13,26.545,26.545,26.084,26.276,142183,0
2016-06-14,26.39,26.459,26.069,26.179,117869,0
2016-06-15,26.315,26.661,26.131,26.38,115993,0
2016-06-16,26.159,26.237,25.813,26.016,217994,0
2016-06-17,25.929,26.179,25.745,26.064,378415,0
2016-06-20,26.305,26.844,26.169,26.518,222724,0
2016-06-21,26.603,26.652,26.276,26.439,120534,0
2016-06-22,26.342,26.603,26.093,26.286,163327,0
2016-06-23,26.603,26.71,26.357,26.564,159004,0
2016-06-24,25.899,25.899,24.829,24.926,543291,0
2016-06-27,24.626,24.679,23.866,24.281,238248,0
2016-06-28,24.782,25.187,24.617,24.975,199058,0
2016-06-29,25.168,25.292,24.932,25.243,161586,0
2016-06-30,25.418,25.991,25.273,25.991,247126,0
2016-07-01,26.146,26.69,26.146,26.68,281868,0
2016-07-05,26.448,26.448,26.018,26.293,370282,0
2016-07-06,26.156,26.507,26.053,26.418,186862,0
2016-07-07,26.448,26.759,26.383,26.739,206230,0
2016-07-08,26.904,27.234,26.885,27.215,252164,0
2016-07-11,27.321,27.951,27.321,27.816,194027,0
2016-07-12,28.117,28.797,28.117,28.738,314947,0
2016-07-13,27.855,27.932,26.428,26.991,365938,0
2016-07-14,27.243,27.505,27.05,27.36,210112,0
2016-07-15,27.448,27.846,27.347,27.797,157922,0
2016-07-18,27.787,28.059,27.623,27.961,279364,0
2016-07-19,27.865,28.176,27.855,28.031,178485,0
2016-07-20,28.031,28.302,27.951,28.146,113740,0
2016-07-21,28.146,28.486,28.078,28.427,180038,0
2016-07-22,28.418,28.418,28.224,28.252,116279,0
2016-07-25,28.195,28.806,28.195,28.612,177080,0
2016-07-26,28.67,29.689,28.621,29.33,257265,0
2016-07-27,29.572,31.175,29.36,30.379,596960,0
2016-07-28,30.134,30.134,28.903,29.272,208605,0
2016-07-29,29.194,29.835,29.194,29.661,261931,0
2016-08-01,29.757,29.815,29.058,29.321,224669,0
2016-08-02,29.224,29.311,28.418,28.466,238874,0
2016-08-03,28.437,28.466,28.068,28.331,199790,0
2016-08-04,28.398,28.899,28.272,28.302,130749,0
2016-08-05,28.466,28.835,28.35,28.466,131880,0
2016-08-08,28.583,28.778,28.476,28.68,141019,0
2016-08-09,28.651,28.787,28.34,28.388,172965,0
2016-08-10,28.393,28.486,27.885,28.156,189645,0
2016-08-11,28.302,28.544,28.088,28.195,105122,0
2016-08-12,28.126,28.185,27.787,27.942,99951,0
2016-08-15,28.001,28.215,27.951,28.176,78529,0
2016-08-16,28.078,28.107,27.719,27.739,165495,0
2016-08-17,27.661,27.661,27.122,27.515,120722,0
2016-08-18,27.448,27.574,27.176,27.35,101448,0
2016-08-19,27.225,27.289,27.03,27.234,128901,0
2016-08-22,27.146,27.613,27.04,27.603,141935,0
2016-08-23,27.67,27.912,27.429,27.787,180376,0
2016-08-24,27.806,27.875,27.758,27.836,142694,0
2016-08-25,27.709,27.981,27.642,27.971,113823,0
2016-08-26,27.981,28.166,27.885,27.981,135238,0
2016-08-29,27.971,28.156,27.836,28.021,81881,0
2016-08-30,27.961,28.156,27.912,28.068,143374,0
2016-08-31,28.088,28.544,27.933,28.252,188458,0
2016-09-01,28.185,28.496,28.088,28.496,131607,0
2016-09-02,28.864,28.923,28.583,28.893,227941,0
2016-09-06,28.893,29.233,28.845,29.224,116702,0
2016-09-07,29.291,29.602,29.166,29.563,229808,0
2016-09-08,29.495,29.602,29.34,29.515,108846,0
2016-09-09,29.038,29.175,28.466,28.486,174802,0
2016-09-12,28.215,28.688,28.126,28.593,91453,0
2016-09-13,28.242,28.554,28.001,28.117,81143,0
2016-09-14,28.031,28.166,27.895,28.001,89483,0
2016-09-15,28.078,28.496,27.981,28.466,67332,0
2016-09-16,28.36,28.398,28.049,28.136,149536,0
2016-09-19,28.312,28.689,28.059,28.185,96573,0
2016-09-20,28.408,28.69,27.787,27.991,83544,0
2016-09-21,28.156,28.437,28.078,28.34,69754,0
2016-09-22,28.447,28.923,28.35,28.923,106094,0
2016-09-23,28.778,28.783,28.447,28.583,68697,0
2016-09-26,28.447,28.583,28.059,28.078,133107,0
2016-09-27,28.126,28.302,27.942,28.215,194624,0
2016-09-28,28.282,28.535,28.252,28.516,90522,0
2016-09-29,28.388,28.388,27.836,27.846,57448,0
2016-09-30,28.059,28.496,27.661,28.302,169796,0
2016-10-03,28.252,28.438,27.999,28.379,102360,0
2016-10-04,28.379,28.702,27.979,28.458,150387,0
2016-10-05,28.526,28.986,28.438,28.732,80958,0
2016-10-06,28.712,28.927,28.536,28.917,91488,0
2016-10-07,28.917,29.19,28.633,29.093,180231,0
2016-10-10,29.278,29.415,29.093,29.102,60328,0
2016-10-11,29.023,29.023,28.162,28.252,115167,0
2016-10-12,28.214,28.643,28.204,28.37,111157,0
2016-10-13,28.067,28.067,27.666,27.92,111558,0
2016-10-14,27.93,28.252,27.666,27.675,66896,0
2016-10-17,27.5,27.794,27.228,27.315,102647,0
2016-10-18,27.638,27.638,26.592,26.622,164097,0
2016-10-19,26.562,26.963,26.172,26.896,327508,0
2016-10-20,26.826,27.087,26.67,26.69,126975,0
2016-10-21,26.436,26.905,26.27,26.846,81470,0
2016-10-24,26.953,27.519,26.876,27.481,108606,0
2016-10-25,27.345,27.638,27.147,27.325,99026,0
2016-10-26,27.285,28.145,27.285,27.579,205761,0
2016-10-27,26.476,26.661,23.604,24.121,636513,0
2016-10-28,23.819,25.079,23.663,24.463,341919,0
2016-10-31,24.366,24.903,23.829,23.926,330522,0
2016-11-01,23.78,24.073,22.827,22.949,259939,0
2016-11-02,22.949,22.949,22.119,22.168,203185,0
2016-11-03,22.364,22.511,21.925,22.022,226353,0
2016-11-04,22.218,22.633,22.022,22.412,134861,0
2016-11-07,22.802,23.096,22.559,22.949,203682,0
2016-11-08,22.949,23.291,22.511,23.145,149073,0
2016-11-09,22.802,23.096,22.316,22.852,281805,0
2016-11-10,23.072,24.073,22.706,23.926,462283,0
2016-11-11,24.121,24.805,23.926,24.708,249185,0
2016-11-14,24.805,25.098,23.731,23.878,168250,0
2016-11-15,23.829,24.513,23.829,24.366,192821,0
2016-11-16,24.17,24.513,24.121,24.513,102079,0
2016-11-17,24.61,24.903,24.415,24.854,123602,0
2016-11-18,24.903,25.049,24.61,24.659,161288,0
2016-11-21,24.805,24.805,24.415,24.513,77840,0
2016-11-22,24.513,24.805,24.513,24.805,156675,0
2016-11-23,24.708,25.049,24.513,24.805,117844,0
2016-11-25,24.708,25,24.708,25,30753,0
2016-11-28,24.805,24.903,24.708,24.757,78798,0
2016-11-29,24.854,24.903,24.61,24.708,99933,0
2016-11-30,24.903,25.244,24.513,24.562,138252,0
2016-12-01,24.708,24.952,24.415,24.659,147890,0
2016-12-02,24.562,24.659,24.073,24.121,70372,0
2016-12-05,24.268,25.098,24.22,24.952,204120,0
2016-12-06,24.952,25.636,24.708,25.586,112968,0
2016-12-07,25.489,26.076,25.489,25.976,123500,0
2016-12-08,25.929,26.516,25.758,26.466,103303,0
2016-12-09,26.612,26.806,26.222,26.759,126817,0
2016-12-12,26.562,26.612,26.076,26.416,134878,0
2016-12-13,26.562,26.806,26.466,26.612,81433,0
2016-12-14,26.368,26.466,26.076,26.172,104919,0
2016-12-15,26.172,26.71,26.076,26.32,104681,0
2016-12-16,26.466,26.71,26.123,26.32,358973,0
2016-12-19,26.27,26.466,26.123,26.27,85616,0
2016-12-20,26.172,26.416,25.929,26.416,144578,0
2016-12-21,26.466,26.661,26.222,26.416,55949,0
2016-12-22,26.32,26.368,26.026,26.123,93621,0
2016-12-23,26.123,26.368,26.123,26.222,58983,0
2016-12-27,26.172,26.661,26.123,26.172,70543,0
2016-12-28,26.172,26.368,26.123,26.32,64596,0
2016-12-29,26.222,26.562,26.172,26.416,68140,0
2016-12-30,26.466,26.661,25.586,25.733,110173,0
2017-01-03,25.665,26.058,25.59,25.812,92246,0
2017-01-04,26.058,26.942,25.959,26.894,114771,0
2017-01-05,26.894,26.894,26.107,26.155,71257,0
2017-01-06,26.352,26.352,25.861,25.959,103326,0
2017-01-09,25.713,25.714,25.173,25.418,192101,0
2017-01-10,25.418,25.762,25.222,25.566,189006,0
2017-01-11,25.37,25.467,24.582,24.681,121775,0
2017-01-12,24.681,24.681,23.55,23.796,246219,0
2017-01-13,23.993,24.386,23.846,24.042,180141,0
2017-01-17,23.943,24.189,23.796,23.993,177416,0
2017-01-18,24.042,24.239,23.894,24.14,133542,0
2017-01-19,24.239,24.435,23.157,23.255,88907,0
2017-01-20,23.255,23.55,23.009,23.107,103792,0
2017-01-23,23.058,23.353,22.911,23.107,162294,0
2017-01-24,23.255,23.993,23.157,23.943,122741,0
2017-01-25,24.14,24.435,23.977,24.091,77905,0
2017-01-26,24.091,24.14,23.403,23.452,56209,0
2017-01-27,23.55,23.55,23.206,23.403,54575,0
2017-01-30,23.206,23.23,22.518,22.518,113897,0
2017-01-31,22.518,22.911,22.345,22.665,313695,0
2017-02-01,22.911,23.162,22.419,22.764,109412,0
2017-02-02,22.715,23.009,22.419,22.862,242417,0
2017-02-03,23.058,23.058,22.542,22.764,134822,0
2017-02-06,22.616,22.764,22.223,22.272,133268,0
2017-02-07,22.369,22.419,22.001,22.026,359906,0
2017-02-08,21.879,22.223,21.534,22.124,115968,0
2017-02-09,21.976,22.715,21.976,22.665,121761,0
2017-02-10,22.715,23.452,22.518,23.353,206012,0
2017-02-13,23.452,23.796,23.304,23.452,238570,0
2017-02-14,23.403,23.403,22.469,22.566,118907,0
2017-02-15,22.566,23.058,22.419,23.058,90811,0
2017-02-16,22.96,23.403,22.469,22.665,92087,0
2017-02-17,22.566,22.764,22.369,22.616,158812,0
2017-02-21,22.616,23.452,22.616,23.452,220581,0
2017-02-22,23.255,23.255,23.058,23.206,68913,0
2017-02-23,23.206,23.353,22.812,22.96,96306,0
2017-02-24,22.616,23.23,22.55,23.157,111460,0
2017-02-27,23.157,23.255,22.715,23.058,142297,0
2017-02-28,22.764,22.862,21.976,22.026,218883,0
2017-03-01,22.369,23.649,22.369,23.5,347997,0
2017-03-02,25.418,26.933,24.877,25.222,378744,0
2017-03-03,25.222,25.861,24.534,25.812,160616,0
2017-03-06,25.665,25.959,25.418,25.665,180415,0
2017-03-07,25.665,25.959,25.59,25.91,193623,0
2017-03-08,25.91,26.329,25.542,25.566,202640,0
2017-03-09,25.517,25.762,24.977,25.074,166065,0
2017-03-10,25.173,25.467,24.877,25.32,127782,0
2017-03-13,25.32,25.713,25.124,25.418,82051,0
2017-03-14,25.222,25.713,24.927,25.271,139464,0
2017-03-15,25.467,25.812,25.418,25.713,143173,0
2017-03-16,25.762,26.008,25.542,25.665,86232,0
2017-03-17,25.762,25.812,25.173,25.222,297495,0
2017-03-20,25.173,25.713,25.074,25.32,124406,0
2017-03-21,25.467,25.467,24.621,24.631,115238,0
2017-03-22,24.484,24.828,24.386,24.582,103061,0
2017-03-23,25.615,26.648,24.73,25.173,426302,0
2017-03-24,25.665,25.91,25.222,25.32,184133,0
2017-03-27,25.124,25.222,24.927,25.024,146876,0
2017-03-28,24.977,25.271,24.681,24.927,380257,0
2017-03-29,24.877,25.124,24.582,24.681,312280,0
2017-03-30,24.681,25.467,24.484,24.927,401026,0
2017-03-31,24.907,25.253,24.709,25.105,339428,0
2017-04-03,25.155,25.155,23.768,24.065,251394,0
2017-04-04,23.916,23.966,22.827,23.124,205105,0
2017-04-05,23.322,23.372,22.431,22.579,258912,0
2017-04-06,22.629,22.827,22.333,22.827,254366,0
2017-04-07,22.679,22.877,22.53,22.679,531385,0
2017-04-10,22.728,23.52,22.629,23.422,192480,0
2017-04-11,23.372,23.669,23.224,23.52,176910,0
2017-04-12,23.471,23.52,23.075,23.174,129947,0
2017-04-13,23.075,23.273,22.827,22.976,101520,0
2017-04-17,23.075,23.422,22.926,23.372,105353,0
2017-04-18,23.174,23.471,22.976,23.273,101896,0
2017-04-19,23.52,23.818,23.372,23.57,107293,0
2017-04-20,23.768,24.362,23.62,24.164,159315,0
2017-04-21,24.164,24.164,23.471,23.669,147393,0
2017-04-24,24.164,24.412,23.723,24.263,143083,0
2017-04-25,24.561,24.61,24.214,24.511,227844,0
2017-04-26,23.124,23.124,20.946,21.144,478098,0
2017-04-27,21.094,22.629,21.044,22.085,248949,0
2017-04-28,22.085,22.085,21.292,21.54,215545,0
2017-05-01,21.688,22.283,21.094,21.639,390641,0
2017-05-02,21.639,21.688,20.723,20.846,220043,0
2017-05-03,20.648,20.971,20.302,20.401,236804,0
2017-05-04,20.45,20.45,19.807,20.005,139034,0
2017-05-05,20.005,20.099,19.559,19.857,187602,0
2017-05-08,19.807,19.905,19.311,19.807,186493,0
2017-05-09,19.807,19.881,19.311,19.411,193357,0
2017-05-10,19.311,19.436,19.064,19.213,153842,0
2017-05-11,19.064,19.411,18.816,19.163,149088,0
2017-05-12,19.163,19.485,18.916,19.311,161507,0
2017-05-15,19.509,19.609,19.311,19.361,170816,0
2017-05-16,19.509,19.559,19.213,19.361,107409,0
2017-05-17,19.213,19.311,18.718,18.767,295910,0
2017-05-18,18.866,18.916,18.568,18.816,270150,0
2017-05-19,18.816,19.064,18.395,18.47,156641,0
2017-05-22,18.42,18.916,18.42,18.866,223500,0
2017-05-23,18.916,18.916,18.568,18.618,144345,0
2017-05-24,18.718,18.742,18.42,18.52,190926,0
2017-05-25,18.718,18.965,18.52,18.816,294681,0
2017-05-26,18.718,19.213,18.568,19.163,122079,0
2017-05-30,19.213,19.411,19.014,19.311,206640,0
2017-05-31,19.509,19.509,18.916,19.311,269349,0
2017-06-01,19.411,19.807,19.213,19.659,239773,0
2017-06-02,19.659,20.302,19.559,19.857,220900,0
2017-06-05,19.857,19.857,19.262,19.311,154470,0
2017-06-06,19.213,19.46,18.965,19.213,157033,0
2017-06-07,19.213,19.807,19.064,19.262,207886,0
2017-06-08,19.262,19.361,18.94,19.163,130697,0
2017-06-09,19.163,19.609,18.965,19.609,199473,0
2017-06-12,19.659,20.5,19.659,20.252,233021,0
2017-06-13,20.252,20.302,19.609,19.707,232047,0
2017-06-14,19.707,19.807,19.46,19.707,149777,0
2017-06-15,19.46,19.707,19.113,19.361,90611,0
2017-06-16,19.113,19.262,18.841,19.064,304747,0
2017-06-19,19.213,19.361,19.014,19.361,128206,0
2017-06-20,19.213,19.272,19.113,19.163,112219,0
2017-06-21,19.262,19.262,18.593,18.866,107462,0
2017-06-22,18.816,19.163,18.568,18.916,91596,0
2017-06-23,18.866,19.411,18.767,19.361,192916,0
2017-06-26,19.262,19.782,19.203,19.509,110014,0
2017-06-27,19.509,19.905,19.213,19.509,133062,0
2017-06-28,19.659,20.03,19.609,19.905,145915,0
2017-06-29,19.955,20.252,19.807,20.005,163025,0
2017-06-30,20.094,20.442,19.895,20.442,151535,0
2017-07-03,20.492,20.791,19.945,19.945,76783,0
2017-07-05,19.895,20.02,19.1,19.497,185718,0
2017-07-06,19.348,19.497,18.901,19,172987,0
2017-07-07,19.05,19.497,18.901,19.448,114340,0
2017-07-10,19.348,19.398,19.05,19.149,190099,0
2017-07-11,19.199,19.647,19.149,19.597,162368,0
2017-07-12,19.746,19.995,19.696,19.796,150910,0
2017-07-13,19.696,20.094,19.547,19.995,131255,0
2017-07-14,19.945,20.094,19.746,19.995,114030,0
2017-07-17,19.995,20.393,19.87,20.293,99000,0
2017-07-18,20.244,20.293,19.696,20.293,168592,0
2017-07-19,20.393,20.84,20.244,20.592,193099,0
2017-07-20,20.542,20.641,20.244,20.343,137411,0
2017-07-21,20.442,20.442,19.647,19.995,162034,0
2017-07-24,19.945,20.045,19.398,19.597,177796,0
2017-07-25,19.696,20.523,19.696,20.194,210096,0
2017-07-26,20.244,20.343,19.945,20.244,117283,0
2017-07-27,20.393,20.542,20.045,20.442,85242,0
2017-07-28,20.293,20.542,20.045,20.343,63580,0
2017-07-31,20.442,20.442,19.448,19.448,192930,0
2017-08-01,19.398,19.473,19.032,19.298,171739,0
2017-08-02,19.348,19.448,19.05,19.249,82341,0
2017-08-03,19.398,19.497,18.901,19.05,114875,0
2017-08-04,18.851,19.36,17.707,17.806,249928,0
2017-08-07,17.657,17.707,16.414,16.961,349019,0
2017-08-08,16.861,17.16,15.692,15.767,290259,0
2017-08-09,16.215,16.414,14.996,15.27,424541,0
2017-08-10,15.27,15.518,15.12,15.369,240818,0
2017-08-11,15.22,16.165,15.071,16.016,311965,0
2017-08-14,16.065,16.12,15.518,15.668,223488,0
2017-08-15,15.867,16.314,14.822,15.021,382075,0
2017-08-16,15.021,15.17,14.424,14.474,261777,0
2017-08-17,14.474,14.772,14.126,14.175,251478,0
2017-08-18,14.026,14.419,13.927,14.275,253186,0
2017-08-21,14.225,14.325,14.026,14.126,230341,0
2017-08-22,14.175,14.474,14.175,14.325,188039,0
2017-08-23,14.275,14.623,14.275,14.424,147866,0
2017-08-24,14.673,15.17,14.623,14.623,205056,0
2017-08-25,14.723,14.822,14.399,14.822,148529,0
2017-08-28,14.872,15.021,14.723,14.872,209799,0
2017-08-29,14.673,14.822,13.976,14.275,330300,0
2017-08-30,14.275,14.424,14.051,14.374,177188,0
2017-08-31,14.374,14.822,14.374,14.573,216900,0
2017-09-01,14.623,14.79,14.573,14.623,158147,0
2017-09-05,14.673,15.021,14.474,14.623,187141,0
2017-09-06,14.723,14.971,14.524,14.723,191972,0
2017-09-07,14.822,15.071,14.524,14.623,109425,0
2017-09-08,14.573,14.822,14.374,14.524,83041,0
2017-09-11,14.573,15.021,14.573,14.772,127113,0
2017-09-12,14.872,15.17,14.797,14.872,147804,0
2017-09-13,14.822,15.469,14.782,15.469,163621,0
2017-09-14,15.419,15.618,14.922,15.27,238333,0
2017-09-15,15.319,15.568,15.12,15.568,249698,0
2017-09-18,15.618,15.675,15.369,15.618,126806,0
2017-09-19,15.618,15.717,15.319,15.469,127070,0
2017-09-20,15.518,15.966,15.469,15.916,142386,0
2017-09-21,16.016,16.215,15.668,15.966,188342,0
2017-09-22,16.016,16.264,15.817,16.215,168075,0
2017-09-25,16.165,16.662,16.165,16.613,199831,0
2017-09-26,16.613,17.16,16.513,16.861,207630,0
2017-09-27,17.06,17.11,16.513,16.613,290336,0
2017-09-28,16.662,16.787,16.314,16.513,256777,0
2017-09-29,16.463,16.795,16.463,16.563,134155,0
2017-10-02,16.662,16.911,16.463,16.911,141180,0
2017-10-03,17.11,17.209,16.613,17.11,208839,0
2017-10-04,17,17.1,16.65,16.95,216384,0
2017-10-05,16.95,17.1,16.7,17,104469,0
2017-10-06,17,17,16.6,16.75,176106,0
2017-10-09,16.9,16.95,16.8,16.85,160919,0
2017-10-10,16.85,17.45,16.85,17.25,259706,0
2017-10-11,17.3,17.35,16.8,16.95,161669,0
2017-10-12,16.8,17,16.7,16.9,156090,0
2017-10-13,16.9,17.3,16.85,16.95,136766,0
2017-10-16,16.9,17,16.7,16.9,137103,0
2017-10-17,16.85,17.2,16.8,16.95,127302,0
2017-10-18,17.05,17.35,16.8,17.05,124450,0
2017-10-19,16.9,17.2,16.55,16.6,198513,0
2017-10-20,16.8,17.15,16.6,16.9,122112,0
2017-10-23,16.9,16.9,16.4,16.7,170523,0
2017-10-24,16.7,16.85,16.5,16.55,137465,0
2017-10-25,16.5,16.575,15.95,16.2,138633,0
2017-10-26,16.25,16.575,16.25,16.55,93195,0
2017-10-27,16.45,16.45,15.9,16.15,108576,0
2017-10-30,16.1,16.1,15.7,15.85,124035,0
2017-10-31,15.95,15.95,15.55,15.55,166264,0
2017-11-01,15.75,16.05,15.65,15.65,146595,0
2017-11-02,15.65,15.75,15.35,15.6,98928,0
2017-11-03,15.6,15.8,15.4,15.45,96364,0
2017-11-06,15.4,15.4,14.9,14.95,109508,0
2017-11-07,14.95,14.975,14.5,14.55,182432,0
2017-11-08,14.45,14.6,14.05,14.5,199109,0
2017-11-09,14.35,15.35,13.95,14.65,290620,0
2017-11-10,14.55,15.1,14.5,14.9,139601,0
