Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.265,14.795,14.265,14.787,104664,0
2005-02-28,14.787,14.795,14.443,14.795,120918,0
2005-03-01,14.879,15.247,14.86,15.188,88990,0
2005-03-02,15.059,15.247,14.86,14.905,75311,0
2005-03-03,14.905,15,14.674,14.95,129800,0
2005-03-04,15.007,15.37,14.795,15.179,42100,0
2005-03-07,14.751,15.386,14.751,15.172,70631,0
2005-03-08,15.136,15.221,14.966,15.05,101975,0
2005-03-09,14.879,15.255,14.795,15.179,117407,0
2005-03-10,15.093,15.213,14.966,15.075,100217,0
2005-03-11,14.966,15.136,14.966,15.102,93201,0
2005-03-14,15.102,15.247,15.066,15.188,84899,0
2005-03-15,15.305,15.564,15.255,15.264,73559,0
2005-03-16,15.255,15.255,14.922,15.066,79872,0
2005-03-17,15.136,15.324,14.932,15.28,67476,0
2005-03-18,15.425,15.425,14.966,14.991,334333,0
2005-03-21,14.879,15.118,14.879,15.066,104310,0
2005-03-22,15.007,15.153,14.802,14.812,77066,0
2005-03-23,14.726,14.743,14.521,14.631,81039,0
2005-03-24,14.7,14.743,14.521,14.606,84080,0
2005-03-28,14.589,14.709,14.28,14.298,71920,0
2005-03-29,14.306,14.614,14.075,14.111,102441,0
2005-03-30,14.136,14.582,14.136,14.582,68643,0
2005-03-31,14.477,14.606,14.272,14.417,98112,0
2005-04-01,14.323,14.622,14.152,14.323,107232,0
2005-04-04,14.323,14.647,14.075,14.606,95538,0
2005-04-05,14.709,14.86,14.596,14.726,85367,0
2005-04-06,14.86,15.05,14.751,14.751,100333,0
2005-04-07,14.821,15.144,14.664,14.95,50868,0
2005-04-08,15.059,15.059,14.691,14.709,71450,0
2005-04-11,14.751,14.879,14.521,14.537,118577,0
2005-04-12,14.452,15.016,14.367,15.016,118577,0
2005-04-13,14.888,14.922,14.761,14.768,181494,0
2005-04-14,14.795,14.86,14.726,14.735,187102,0
2005-04-15,14.743,14.743,14.239,14.247,117407,0
2005-04-18,14.367,14.751,14.203,14.64,87238,0
2005-04-19,14.64,14.922,14.512,14.664,188276,0
2005-04-20,14.655,14.795,14.417,14.417,133310,0
2005-04-21,14.537,14.851,14.504,14.647,154011,0
2005-04-22,14.589,14.664,14.042,14.203,171551,0
2005-04-25,14.212,14.573,13.939,14.555,138224,0
2005-04-26,14.409,14.409,13.854,13.981,159387,0
2005-04-27,13.894,14.306,13.777,14.024,137403,0
2005-04-28,13.922,14.075,13.698,13.913,166873,0
2005-04-29,13.955,14.101,13.759,13.904,123840,0
2005-05-02,13.861,13.981,13.52,13.829,68760,0
2005-05-03,13.769,13.894,13.46,13.641,184300,0
2005-05-04,13.698,13.894,13.349,13.894,178568,0
2005-05-05,13.845,13.887,13.552,13.616,139161,0
2005-05-06,13.681,13.777,13.435,13.624,103258,0
2005-05-09,13.624,13.759,13.543,13.698,48411,0
2005-05-10,13.681,13.681,13.22,13.255,103143,0
2005-05-11,13.305,13.503,12.937,13.118,129220,0
2005-05-12,13.127,13.297,12.845,12.888,86771,0
2005-05-13,12.955,12.972,12.399,12.62,79401,0
2005-05-16,12.656,13.153,12.656,13.153,75426,0
2005-05-17,13.109,13.349,12.855,13.297,50637,0
2005-05-18,13.426,13.673,13.417,13.579,85832,0
2005-05-19,13.606,13.829,13.435,13.724,54844,0
2005-05-20,13.733,13.733,13.008,13.109,99162,0
2005-05-23,13.162,13.358,13.023,13.109,50168,0
2005-05-24,13.083,13.246,12.845,13.169,46195,0
2005-05-25,13.083,13.083,12.288,12.417,109220,0
2005-05-26,12.502,12.845,12.382,12.766,91216,0
2005-05-27,12.74,12.937,12.656,12.896,65250,0
2005-05-31,13.017,13.083,12.928,13.04,194939,0
2005-06-01,13.008,13.186,12.845,13.153,128988,0
2005-06-02,13.049,13.22,12.888,12.888,84196,0
2005-06-03,12.911,12.962,12.355,12.461,101854,0
2005-06-06,12.461,12.684,12.339,12.648,150620,0
2005-06-07,12.734,12.92,12.596,12.855,111561,0
2005-06-08,12.937,12.955,12.726,12.818,61162,0
2005-06-09,12.656,13,12.612,12.99,89227,0
2005-06-10,12.99,13.083,12.828,12.937,103023,0
2005-06-13,12.937,13.049,12.74,13.04,127114,0
2005-06-14,13.049,13.314,13,13.289,93437,0
2005-06-15,13.374,13.398,12.911,13.392,82677,0
2005-06-16,13.392,13.641,13.153,13.641,151671,0
2005-06-17,13.845,13.894,13.47,13.641,274106,0
2005-06-20,13.641,13.777,13.543,13.606,105595,0
2005-06-21,13.606,13.681,13.289,13.349,129101,0
2005-06-22,13.398,13.802,13.367,13.494,119162,0
2005-06-23,13.494,13.511,13.212,13.212,90980,0
2005-06-24,13.194,13.194,12.871,12.937,150620,0
2005-06-27,12.896,12.981,12.782,12.871,91216,0
2005-06-28,12.928,13.297,12.928,13.265,64552,0
2005-06-29,13.265,13.503,13.237,13.435,31572,0
2005-06-30,13.435,13.597,13.297,13.339,61981,0
2005-07-01,13.324,13.478,13.203,13.297,92733,0
2005-07-05,13.203,13.724,13.186,13.724,150504,0
2005-07-06,13.716,13.724,13.426,13.435,137988,0
2005-07-07,13.22,13.658,13.127,13.624,93552,0
2005-07-08,13.707,13.913,13.435,13.904,85832,0
2005-07-11,13.998,14.239,13.981,14.221,125009,0
2005-07-12,14.221,14.221,13.981,13.981,55196,0
2005-07-13,13.99,14.136,13.81,14.006,38945,0
2005-07-14,14.067,14.152,13.649,13.681,52276,0
2005-07-15,13.543,13.597,13.297,13.511,69462,0
2005-07-18,13.435,13.579,13.265,13.374,65951,0
2005-07-19,13.46,13.854,13.384,13.81,54613,0
2005-07-20,13.81,14.247,13.69,14.212,65601,0
2005-07-21,14.128,14.239,13.606,13.641,54492,0
2005-07-22,13.633,14.257,13.571,14.257,65840,0
2005-07-25,14.265,14.367,13.698,13.698,74140,0
2005-07-26,13.784,13.93,13.698,13.777,38706,0
2005-07-27,13.82,13.82,13.46,13.769,45724,0
2005-07-28,13.829,14.111,13.69,14.101,77767,0
2005-07-29,13.955,13.981,13.769,13.777,52154,0
2005-08-01,13.81,14.033,13.698,13.82,62567,0
2005-08-02,13.81,14.042,13.75,13.964,73436,0
2005-08-03,13.922,13.922,13.47,13.698,50401,0
2005-08-04,13.443,13.443,12.536,12.562,137872,0
2005-08-05,12.374,12.399,11.246,11.246,197163,0
2005-08-08,11.322,11.655,11.099,11.322,196460,0
2005-08-09,11.373,11.664,11.22,11.263,99053,0
2005-08-10,11.329,11.596,11.049,11.151,149918,0
2005-08-11,11.117,11.63,11.084,11.63,239612,0
2005-08-12,11.605,11.726,11.46,11.63,225814,0
2005-08-15,11.63,11.732,11.373,11.699,148632,0
2005-08-16,11.614,11.614,11.184,11.237,97411,0
2005-08-17,11.364,11.451,11.202,11.22,105831,0
2005-08-18,11.22,11.272,10.817,11.015,165002,0
2005-08-19,11.058,11.144,10.776,10.808,131088,0
2005-08-22,10.946,11.099,10.8,10.842,112264,0
2005-08-23,10.912,10.912,10.596,10.688,119513,0
2005-08-24,10.688,11.03,10.44,10.503,98582,0
2005-08-25,10.561,10.784,10.449,10.495,140215,0
2005-08-26,10.495,10.605,10.287,10.341,105831,0
2005-08-29,10.261,10.688,10.193,10.578,125712,0
2005-08-30,10.503,10.543,10.125,10.422,485536,0
2005-08-31,10.422,10.622,10.184,10.622,122554,0
2005-09-01,10.629,10.8,10.44,10.741,98232,0
2005-09-02,10.826,10.93,10.688,10.688,77880,0
2005-09-06,10.776,11.228,10.776,11.091,213302,0
2005-09-07,11.091,11.099,10.904,11.066,132491,0
2005-09-08,11.091,11.091,10.98,11.091,127930,0
2005-09-09,11.135,11.135,10.912,11.084,85016,0
2005-09-12,11.084,11.382,11.03,11.314,85247,0
2005-09-13,11.228,11.305,11.151,11.193,123952,0
2005-09-14,11.166,11.297,10.912,10.997,263699,0
2005-09-15,11.005,11.158,10.98,11.049,82210,0
2005-09-16,11.135,11.254,10.97,11.117,411982,0
2005-09-19,11.202,11.322,11.174,11.237,220201,0
2005-09-20,11.297,11.486,11.125,11.174,144306,0
2005-09-21,11.158,11.184,10.688,10.715,270949,0
2005-09-22,10.715,10.86,10.688,10.784,282879,0
2005-09-23,10.784,10.904,10.629,10.8,101272,0
2005-09-26,10.886,11.049,10.622,10.751,203007,0
2005-09-27,10.751,10.826,10.552,10.697,106649,0
2005-09-28,10.741,10.751,10.477,10.629,166525,0
2005-09-29,10.561,11.125,10.468,11.117,216107,0
2005-09-30,11.144,11.174,10.953,11.125,55780,0
2005-10-03,11.084,11.354,10.946,11.075,85133,0
2005-10-04,11.075,11.193,10.946,11.022,176931,0
2005-10-05,10.989,11.022,10.688,10.826,169797,0
2005-10-06,10.817,11.049,10.503,10.776,401455,0
2005-10-07,10.86,11.211,10.826,11.005,238207,0
2005-10-10,11.322,11.817,10.817,11.03,120680,0
2005-10-11,11.075,11.084,10.767,10.767,149100,0
2005-10-12,10.605,10.836,10.495,10.533,424490,0
2005-10-13,10.495,10.98,10.495,10.836,163717,0
2005-10-14,10.92,10.92,10.647,10.784,108635,0
2005-10-17,10.826,10.836,10.614,10.817,122203,0
2005-10-18,10.732,10.851,10.561,10.688,177400,0
2005-10-19,10.605,11.108,10.485,11.108,158806,0
2005-10-20,11.022,11.058,10.296,10.552,380410,0
2005-10-21,10.569,10.767,10.485,10.596,78817,0
2005-10-24,10.662,11.075,10.647,10.962,113900,0
2005-10-25,10.877,11.066,10.459,10.93,134248,0
2005-10-26,10.842,11.117,10.654,10.869,118108,0
2005-10-27,10.784,10.8,10.388,10.432,104430,0
2005-10-28,10.518,10.938,10.388,10.759,97527,0
2005-10-31,10.732,11.058,10.724,10.767,113433,0
2005-11-01,10.759,10.792,10.533,10.638,77414,0
2005-11-02,10.688,10.826,10.533,10.688,70866,0
2005-11-03,10.477,11.108,10.477,10.596,138576,0
2005-11-04,10.552,10.741,10.27,10.741,134947,0
2005-11-07,10.724,11.158,10.552,10.98,185001,0
2005-11-08,10.895,10.895,10.569,10.614,84549,0
2005-11-09,10.697,10.912,10.552,10.587,73089,0
2005-11-10,10.533,10.98,10.366,10.97,129688,0
2005-11-11,10.904,10.997,10.724,10.989,45136,0
2005-11-14,10.989,11.015,10.605,10.741,76711,0
2005-11-15,10.741,10.904,10.569,10.671,99053,0
2005-11-16,10.732,10.732,10.477,10.518,161612,0
2005-11-17,10.561,10.776,10.561,10.759,109687,0
2005-11-18,10.912,10.946,10.662,10.715,102323,0
2005-11-21,10.776,10.989,10.706,10.817,108519,0
2005-11-22,10.808,10.98,10.808,10.904,107119,0
2005-11-23,10.904,11.144,10.86,11.015,54262,0
2005-11-25,11.005,11.084,10.953,10.962,23620,0
2005-11-28,11.03,11.099,10.68,10.715,72391,0
2005-11-29,10.767,10.842,10.605,10.741,46894,0
2005-11-30,10.767,10.938,10.605,10.688,101035,0
2005-12-01,10.688,11.151,10.647,10.962,125243,0
2005-12-02,10.97,10.97,10.836,10.938,114836,0
2005-12-05,10.962,10.997,10.732,10.732,117407,0
2005-12-06,10.784,10.93,10.654,10.68,83612,0
2005-12-07,10.671,10.886,10.503,10.526,122203,0
2005-12-08,10.587,10.759,10.477,10.596,161965,0
2005-12-09,10.629,11.108,10.518,10.877,156468,0
2005-12-12,10.946,11.117,10.92,11.015,115303,0
2005-12-13,10.98,10.98,10.629,10.751,93082,0
2005-12-14,10.715,10.904,10.605,10.654,79288,0
2005-12-15,10.68,10.68,9.996,10.057,241131,0
2005-12-16,10.091,10.533,9.878,10.432,332813,0
2005-12-19,10.503,10.953,10.405,10.44,181025,0
2005-12-20,10.518,10.989,10.503,10.836,190728,0
2005-12-21,10.904,11.099,10.842,11.049,167107,0
2005-12-22,11.117,11.329,11.03,11.039,164301,0
2005-12-23,11.099,11.322,11.03,11.254,104664,0
2005-12-27,11.254,11.392,11.058,11.084,114600,0
2005-12-28,11.117,11.314,11.091,11.193,82326,0
2005-12-29,11.184,11.254,11.117,11.125,65135,0
2005-12-30,11.039,11.166,11.022,11.022,105245,0
2006-01-03,11.099,11.272,10.784,11.22,99633,0
2006-01-04,11.22,11.338,11.075,11.329,82210,0
2006-01-05,11.288,11.322,11.015,11.174,99053,0
2006-01-06,11.228,11.263,10.97,11.166,239728,0
2006-01-09,11.158,11.545,11.117,11.322,105131,0
2006-01-10,11.354,11.535,11.228,11.451,109102,0
2006-01-11,11.451,11.451,11.228,11.364,96592,0
2006-01-12,11.364,11.451,11.281,11.322,91682,0
2006-01-13,11.322,11.398,11.202,11.373,107937,0
2006-01-17,11.288,11.596,11.117,11.503,227099,0
2006-01-18,11.468,12.075,11.468,11.826,275396,0
2006-01-19,11.888,12.33,11.809,12.185,130970,0
2006-01-20,12.314,12.314,11.878,11.922,221484,0
2006-01-23,11.844,12.015,11.749,12.015,230723,0
2006-01-24,12.049,12.238,11.971,12.101,117055,0
2006-01-25,12.151,12.355,12.109,12.273,78586,0
2006-01-26,12.273,12.871,12.238,12.871,141965,0
2006-01-27,12.864,12.99,12.612,12.74,191197,0
2006-01-30,12.74,12.881,12.62,12.656,74140,0
2006-01-31,12.612,12.864,12.526,12.766,136469,0
2006-02-01,12.791,12.818,12.571,12.74,96243,0
2006-02-02,12.656,12.7,12.322,12.407,129569,0
2006-02-03,12.399,12.571,12.22,12.22,118577,0
2006-02-06,12.22,12.648,12.075,12.638,87354,0
2006-02-07,12.612,12.693,12.247,12.314,71565,0
2006-02-08,12.33,12.734,12.247,12.596,74492,0
2006-02-09,12.562,12.962,12.417,12.773,70282,0
2006-02-10,12.726,12.955,12.526,12.881,301355,0
2006-02-13,12.845,12.845,12.485,12.588,299481,0
2006-02-14,12.612,13.1,12.545,12.947,250135,0
2006-02-15,12.828,13.203,12.734,13.023,241013,0
2006-02-16,13.023,13.47,12.911,13.47,135182,0
2006-02-17,13.52,14.459,13.52,13.948,254576,0
2006-02-21,13.981,14.111,13.529,13.624,108286,0
2006-02-22,13.681,14.128,13.681,14.067,137403,0
2006-02-23,14.075,14.111,13.973,14.051,228147,0
2006-02-24,13.724,14.119,13.673,14.051,84665,0
2006-02-27,14.051,14.28,14.024,14.144,135182,0
2006-02-28,14.144,14.185,14.006,14.111,97411,0
2006-03-01,14.193,14.28,14.119,14.239,83147,0
2006-03-02,14.177,14.177,13.673,13.769,115069,0
2006-03-03,13.759,13.939,13.616,13.769,93082,0
2006-03-06,12.955,13.769,12.955,13.486,106302,0
2006-03-07,13.435,13.47,12.864,12.92,222420,0
2006-03-08,12.837,13,12.62,12.902,92149,0
2006-03-09,12.947,13.109,12.902,13.04,164068,0
2006-03-10,13.083,13.203,13.032,13.203,63497,0
2006-03-13,13.203,13.297,13.017,13.144,153660,0
2006-03-14,13.144,13.707,13.109,13.69,136705,0
2006-03-15,13.698,13.759,13.349,13.616,84549,0
2006-03-16,13.649,13.681,13.47,13.571,56597,0
2006-03-17,13.665,13.665,13.511,13.641,331878,0
2006-03-20,13.552,13.633,13.398,13.503,63149,0
2006-03-21,13.398,13.511,12.818,12.855,84430,0
2006-03-22,12.864,13.083,12.818,13.066,92033,0
2006-03-23,13.153,13.186,12.928,13.153,163831,0
2006-03-24,13.083,13.083,12.962,13.04,121148,0
2006-03-27,12.99,13.169,12.99,13.127,107821,0
2006-03-28,13.127,13.203,12.99,13.058,127230,0
2006-03-29,13.083,13.339,13.008,13.255,221599,0
2006-03-30,13.246,13.478,13.229,13.384,151323,0
2006-03-31,13.384,13.641,13.332,13.606,172019,0
2006-04-03,13.641,13.641,13.229,13.339,132025,0
2006-04-04,13.384,13.571,13.255,13.529,84430,0
2006-04-05,13.543,13.769,13.426,13.633,90629,0
2006-04-06,13.579,13.681,13.452,13.562,62912,0
2006-04-07,13.649,13.69,13.339,13.408,168395,0
2006-04-10,13.426,13.435,13.127,13.194,94253,0
2006-04-11,13.194,13.332,12.881,13.255,128400,0
2006-04-12,12.828,13.426,12.828,13.384,108635,0
2006-04-13,13.324,13.597,13.118,13.384,140797,0
2006-04-17,13.339,13.597,13.255,13.543,103963,0
2006-04-18,13.543,13.681,13.28,13.426,165237,0
2006-04-19,13.255,13.887,13.255,13.87,297382,0
2006-04-20,13.829,14.033,13.784,14.015,182424,0
2006-04-21,14.272,14.272,13.769,13.894,125712,0
2006-04-24,13.894,13.998,13.681,13.887,120680,0
2006-04-25,13.894,13.948,13.681,13.802,77066,0
2006-04-26,13.784,14.059,13.552,13.641,168395,0
2006-04-27,13.47,13.99,13.289,13.724,119278,0
2006-04-28,13.297,13.81,13.297,13.733,66421,0
2006-05-01,13.724,13.87,13.673,13.759,122787,0
2006-05-02,13.777,13.922,13.733,13.922,60927,0
2006-05-03,13.922,14.152,13.922,14.111,110274,0
2006-05-04,14.111,14.306,14.024,14.185,155414,0
2006-05-05,14.28,14.323,14.193,14.298,96828,0
2006-05-08,14.323,14.589,14.247,14.443,113198,0
2006-05-09,14.4,14.485,14.23,14.265,54613,0
2006-05-10,14.152,14.384,14.111,14.272,130739,0
2006-05-11,14.239,14.239,13.894,13.904,199502,0
2006-05-12,13.854,13.904,13.486,13.665,180442,0
2006-05-15,13.681,14.006,13.673,13.861,179620,0
2006-05-16,13.861,14.006,13.624,13.673,77414,0
2006-05-17,13.46,13.47,12.791,13.023,115422,0
2006-05-18,13.023,13.127,12.596,12.604,70752,0
2006-05-19,12.526,12.766,12.256,12.62,68875,0
2006-05-22,12.571,12.828,12.167,12.461,115186,0
2006-05-23,12.571,12.837,12.265,12.306,130970,0
2006-05-24,12.256,12.734,11.86,12.526,140330,0
2006-05-25,12.526,12.656,12.117,12.374,96125,0
2006-05-26,12.461,12.71,12.28,12.347,41633,0
2006-05-30,12.407,12.442,11.826,11.836,121148,0
2006-05-31,11.931,12.193,11.836,12.117,148983,0
2006-06-01,12.109,12.7,12.092,12.674,96007,0
2006-06-02,12.74,12.855,12.083,12.518,139509,0
2006-06-05,12.485,12.674,11.905,12.058,120918,0
2006-06-06,12.101,12.117,11.717,12.083,139745,0
2006-06-07,12.083,12.596,11.997,12.545,169328,0
2006-06-08,12.442,12.881,12.306,12.748,151552,0
2006-06-09,12.748,12.888,12.297,12.407,140215,0
2006-06-12,12.392,12.62,12.058,12.265,155766,0
2006-06-13,12.21,12.526,12.058,12.21,349301,0
2006-06-14,12.21,12.314,11.989,12.143,249436,0
2006-06-15,12.229,12.801,12.202,12.684,89577,0
2006-06-16,12.629,12.809,12.407,12.674,485302,0
2006-06-19,12.734,12.955,12.452,12.665,166758,0
2006-06-20,12.612,12.782,12.494,12.58,235752,0
2006-06-21,12.629,12.837,12.502,12.562,192483,0
2006-06-22,12.494,12.782,12.407,12.638,187223,0
2006-06-23,12.571,12.773,12.425,12.648,99053,0
2006-06-26,12.734,13.008,12.62,12.947,107937,0
2006-06-27,12.947,13.144,12.656,12.71,118577,0
2006-06-28,12.748,12.928,12.656,12.809,88525,0
2006-06-29,12.837,13.486,12.818,13.46,158337,0
2006-06-30,13.529,13.716,13.324,13.529,568799,0
2006-07-03,13.47,13.99,13.392,13.99,100568,0
2006-07-05,13.802,13.861,13.478,13.562,123020,0
2006-07-06,13.616,14.051,13.579,13.838,94140,0
2006-07-07,13.339,13.658,13,13.194,125126,0
2006-07-10,13.237,13.571,13.237,13.374,52739,0
2006-07-11,13.339,13.673,13.008,13.658,89340,0
2006-07-12,13.616,13.616,13.127,13.144,82090,0
2006-07-13,13.023,13.023,12.485,12.536,137403,0
2006-07-14,12.485,12.684,12.273,12.526,88060,0
2006-07-17,12.477,12.638,12.256,12.306,79518,0
2006-07-18,12.407,12.947,12.273,12.928,134833,0
2006-07-19,12.928,13.511,12.837,13.503,129334,0
2006-07-20,13.552,13.673,12.748,12.782,101387,0
2006-07-21,12.629,12.766,12.314,12.417,127930,0
2006-07-24,12.502,13.186,12.502,13.169,91216,0
2006-07-25,13.135,13.861,12.896,13.229,94253,0
2006-07-26,13.118,13.47,12.684,13.194,82561,0
2006-07-27,13.255,13.597,13.008,13.109,143601,0
2006-07-28,13.246,13.854,13.194,13.658,142435,0
2006-07-31,13.606,13.665,13.22,13.529,80690,0
2006-08-01,13.367,13.367,12.864,13,149684,0
2006-08-02,13.083,13.571,13.032,13.332,62798,0
2006-08-03,13.083,13.681,12.74,13.408,144068,0
2006-08-04,13.624,13.724,13.083,13.324,185232,0
2006-08-07,13.255,13.332,13.04,13.162,146176,0
2006-08-08,13.237,13.339,12.881,13.186,289195,0
2006-08-09,13.358,13.649,13.169,13.255,163364,0
2006-08-10,13.178,13.649,12.955,13.408,99398,0
2006-08-11,13.324,13.503,13.083,13.417,116587,0
2006-08-14,13.588,13.939,13.46,13.579,131674,0
2006-08-15,13.716,13.802,13.511,13.769,127581,0
2006-08-16,13.829,14.111,13.716,14.059,121616,0
2006-08-17,14.084,14.34,13.981,14.193,121035,0
2006-08-18,14.239,14.239,13.913,14.161,114951,0
2006-08-21,13.99,14.093,13.794,14.051,47715,0
2006-08-22,14.006,14.193,13.716,13.769,119513,0
2006-08-23,13.854,13.964,13.367,13.579,185585,0
2006-08-24,13.665,13.665,13.203,13.562,96476,0
2006-08-25,13.562,13.861,13.478,13.724,67589,0
2006-08-28,13.733,13.913,13.724,13.854,65487,0
2006-08-29,13.887,14.111,13.658,14.093,112027,0
2006-08-30,14.152,14.239,14.059,14.093,74022,0
2006-08-31,14.177,14.323,14.006,14.111,255980,0
2006-09-01,14.212,14.35,14.015,14.28,128051,0
2006-09-05,14.239,14.546,14.185,14.28,99633,0
2006-09-06,14.144,14.23,13.845,14.101,193185,0
2006-09-07,14.024,14.177,13.845,13.93,73436,0
2006-09-08,14.006,14.067,13.698,13.964,93903,0
2006-09-11,13.939,14.144,13.633,14.051,92501,0
2006-09-12,14.111,14.521,13.955,14.459,107119,0
2006-09-13,14.512,14.573,14.367,14.485,94140,0
2006-09-14,14.485,14.485,14.119,14.323,118343,0
2006-09-15,14.435,14.504,14.075,14.212,246276,0
2006-09-18,14.193,14.315,14.033,14.075,100685,0
2006-09-19,14.084,14.084,13.478,13.998,113900,0
2006-09-20,14.152,14.367,13.948,14.169,131209,0
2006-09-21,14.257,14.28,13.649,13.794,138923,0
2006-09-22,13.794,13.802,13.1,13.374,144306,0
2006-09-25,13.616,14.006,13.417,13.948,100803,0
2006-09-26,13.998,14.247,13.794,14.075,89106,0
2006-09-27,13.99,14.409,13.784,14.392,133778,0
2006-09-28,14.468,14.512,14.161,14.468,159041,0
2006-09-29,14.468,14.528,14.28,14.315,200905,0
2006-10-02,14.315,14.315,13.878,13.948,106412,0
2006-10-03,13.913,14.111,13.707,14.051,124774,0
2006-10-04,14.024,14.452,14.015,14.193,190728,0
2006-10-05,14.185,14.718,14.136,14.606,199265,0
2006-10-06,14.512,14.606,14.323,14.417,94372,0
2006-10-09,14.417,14.528,14.161,14.443,64436,0
2006-10-10,14.485,14.682,14.247,14.589,99398,0
2006-10-11,14.521,14.674,14.28,14.485,59524,0
2006-10-12,14.614,14.95,14.521,14.941,105363,0
2006-10-13,14.922,14.966,14.537,14.932,100451,0
2006-10-16,14.966,15.343,14.851,15.333,85247,0
2006-10-17,15.179,15.179,14.709,14.751,125009,0
2006-10-18,14.751,14.812,14.555,14.622,192832,0
2006-10-19,14.614,15.272,14.614,15.126,103023,0
2006-10-20,15.221,15.305,14.966,15.033,63616,0
2006-10-23,14.922,15.333,14.787,15.093,69928,0
2006-10-24,15.041,15.188,14.777,14.957,45258,0
2006-10-25,15.007,15.272,14.851,15.126,61745,0
2006-10-26,15.272,15.555,15.144,15.536,90746,0
2006-10-27,15.497,15.615,15.118,15.188,75893,0
2006-10-30,15.066,15.28,14.966,15.126,97062,0
2006-10-31,15.188,15.305,14.787,14.914,71799,0
2006-11-01,14.966,14.966,14.084,14.128,122787,0
2006-11-02,14.128,14.521,14.015,14.067,81275,0
2006-11-03,14.169,14.589,14.169,14.537,107937,0
2006-11-06,14.537,14.647,14.4,14.521,145941,0
2006-11-07,14.537,14.537,14.315,14.367,140562,0
2006-11-08,14.922,16.075,14.787,16.024,360760,0
2006-11-09,15.986,16.164,15.778,16.066,214002,0
2006-11-10,16,16.351,15.787,16.164,256681,0
2006-11-13,16.024,16.658,16.024,16.623,209909,0
2006-11-14,16.676,17.085,16.315,17.068,434899,0
2006-11-15,17.017,17.137,16.812,17.102,161378,0
2006-11-16,17.102,17.137,16.64,16.991,329191,0
2006-11-17,16.93,16.93,16.436,16.753,350820,0
2006-11-20,16.753,17.146,16.753,17.102,196227,0
2006-11-21,17.102,17.197,16.949,16.964,151323,0
2006-11-22,17.061,17.274,16.915,16.949,164184,0
2006-11-24,16.803,17.061,16.762,17.035,72618,0
2006-11-27,16.906,16.949,16.306,16.633,363449,0
2006-11-28,16.658,16.949,16.197,16.36,413735,0
2006-11-29,16.504,17.035,16.504,16.949,244872,0
2006-11-30,16.864,17.146,16.777,17.01,381811,0
2006-12-01,17.017,17.017,16.394,16.693,291182,0
2006-12-04,16.784,17.563,16.745,17.481,327315,0
2006-12-05,17.481,17.618,17.366,17.436,261713,0
2006-12-06,17.473,17.618,17.301,17.454,261832,0
2006-12-07,17.497,17.53,17.188,17.359,117996,0
2006-12-08,17.375,17.657,17.178,17.554,233296,0
2006-12-11,17.847,18.72,17.847,18.557,1162505,0
2006-12-12,18.178,19.146,18.17,19.103,716028,0
2006-12-13,19.028,19.146,18.607,19.036,475480,0
2006-12-14,19.01,19.66,18.949,19.086,397011,0
2006-12-15,19.181,19.66,19.086,19.163,537691,0
2006-12-18,19.154,19.369,18.856,19.002,308605,0
2006-12-19,18.848,19.438,18.812,19.275,305097,0
2006-12-20,19.285,19.652,19.285,19.583,227682,0
2006-12-21,19.618,19.618,19.053,19.154,183479,0
2006-12-22,19.086,19.129,18.744,18.915,147696,0
2006-12-26,19.002,19.96,19.002,19.914,270015,0
2006-12-27,19.923,20.128,19.643,19.942,189679,0
2006-12-28,19.967,20.137,19.652,19.67,189679,0
2006-12-29,19.66,19.788,19.334,19.334,117874,0
2007-01-03,19.334,19.734,19.018,19.387,366488,0
2007-01-04,19.325,19.608,19.07,19.592,175763,0
2007-01-05,19.387,19.66,18.873,18.89,235868,0
2007-01-08,18.949,19.53,18.488,19.275,301940,0
2007-01-09,19.207,19.207,18.77,18.985,248029,0
2007-01-10,18.906,19.028,18.702,18.873,278435,0
2007-01-11,18.856,19.207,18.812,19.062,285333,0
2007-01-12,19.077,19.199,19.028,19.112,286504,0
2007-01-16,19.26,19.643,19.129,19.43,289309,0
2007-01-17,19.351,19.625,19.251,19.29,220667,0
2007-01-18,19.199,19.351,18.796,18.865,288962,0
2007-01-19,18.906,19.036,18.591,18.949,221836,0
2007-01-22,18.976,18.976,18.65,18.804,181608,0
2007-01-23,18.796,19.29,18.744,19.233,229670,0
2007-01-24,19.325,19.832,19.215,19.71,318198,0
2007-01-25,19.67,19.67,19.181,19.325,219263,0
2007-01-26,19.285,19.36,18.976,19.242,237391,0
2007-01-29,19.199,19.573,19.154,19.412,464020,0
2007-01-30,19.412,19.687,19.412,19.608,265921,0
2007-01-31,19.608,19.719,19.521,19.643,266737,0
2007-02-01,19.67,19.695,19.412,19.66,155649,0
2007-02-02,19.71,19.96,19.53,19.806,255980,0
2007-02-05,19.797,20.028,19.687,19.788,261713,0
2007-02-06,19.806,20.473,19.643,20.464,462732,0
2007-02-07,20.456,20.498,19.769,20.096,297611,0
2007-02-08,20.174,20.522,20.155,20.464,295974,0
2007-02-09,20.378,20.754,20.378,20.628,330706,0
2007-02-12,20.666,21.241,20.522,20.815,366921,0
2007-02-13,20.857,21.199,20.181,20.9,238790,0
2007-02-14,20.848,20.848,20.001,20.01,264942,0
2007-02-15,20.128,20.702,19.96,20.522,370468,0
2007-02-16,20.522,20.522,18.523,19.66,530207,0
2007-02-20,19.67,20.438,19.325,20.404,348363,0
2007-02-21,20.206,20.513,19.824,20.395,257501,0
2007-02-22,20.447,20.763,20.114,20.693,303340,0
2007-02-23,20.653,20.666,20.061,20.174,491266,0
2007-02-26,20.096,20.848,20.096,20.602,637833,0
2007-02-27,19.914,20.308,18.967,19.395,476416,0
2007-02-28,19.316,19.48,18.694,19.077,418528,0
2007-03-01,18.685,19.19,18.122,19.028,358592,0
2007-03-02,18.856,18.976,18.122,18.258,282295,0
2007-03-05,18.088,18.64,17.796,18.113,328718,0
2007-03-06,18.3,19.01,18.3,18.839,225111,0
2007-03-07,18.856,19.094,18.532,18.64,257386,0
2007-03-08,18.812,19.053,18.659,18.839,172372,0
2007-03-09,18.949,19.137,18.788,19.028,148516,0
2007-03-12,18.976,19.539,18.77,19.42,283584,0
2007-03-13,19.251,19.43,18.685,18.77,208972,0
2007-03-14,18.729,19.351,18.232,19.094,290128,0
2007-03-15,19.163,19.48,19.062,19.242,160558,0
2007-03-16,19.233,19.251,18.532,18.744,342754,0
2007-03-19,18.831,19.557,18.711,19.224,160677,0
2007-03-20,19.224,19.557,18.967,19.547,101623,0
2007-03-21,19.618,20.028,19.395,19.933,172254,0
2007-03-22,20.037,20.037,19.53,19.592,217041,0
2007-03-23,19.66,20.061,19.592,19.719,189560,0
2007-03-26,19.67,19.719,19.316,19.566,374676,0
2007-03-27,19.498,19.511,19.181,19.316,242653,0
2007-03-28,19.199,19.592,19.036,19.351,414200,0
2007-03-29,19.48,19.618,19.062,19.446,124893,0
2007-03-30,19.498,19.557,18.865,19.49,209555,0
2007-04-02,19.498,19.583,19.251,19.49,257034,0
2007-04-03,19.511,20.053,19.404,19.985,280422,0
2007-04-04,19.985,20.122,19.866,19.951,181960,0
2007-04-05,19.976,20.096,19.849,20.053,144421,0
2007-04-09,20.01,20.02,19.66,19.728,119278,0
2007-04-10,19.751,20.206,19.751,20.069,164653,0
2007-04-11,19.66,20.069,19.242,19.539,233881,0
2007-04-12,19.48,20.114,19.334,20.096,221721,0
2007-04-13,20.096,20.096,19.703,20.079,332931,0
2007-04-16,20.096,20.522,20.001,20.291,238327,0
2007-04-17,20.291,20.781,20.146,20.771,192837,0
2007-04-18,20.72,20.72,20.01,20.044,120098,0
2007-04-19,20.771,20.771,19.618,19.797,115422,0
2007-04-20,20.155,20.412,19.923,20.291,142669,0
2007-04-23,20.291,20.763,20.291,20.711,178451,0
2007-04-24,20.711,20.711,20.087,20.274,113433,0
2007-04-25,20.464,21.037,20.165,20.857,192285,0
2007-04-26,20.797,20.925,20.53,20.832,121386,0
2007-04-27,20.754,20.993,20.575,20.628,109339,0
2007-04-30,20.636,21.286,19.923,19.985,251946,0
2007-05-01,19.985,20.259,19.547,20.181,174824,0
2007-05-02,20.128,20.908,19.951,20.908,185881,0
2007-05-03,20.908,20.908,19.841,19.923,200494,0
2007-05-04,20.137,20.137,19.07,19.652,260938,0
2007-05-07,20.061,20.146,19.573,19.874,254345,0
2007-05-08,19.687,19.728,19.002,19.438,240662,0
2007-05-09,19.387,19.573,19.199,19.566,207802,0
2007-05-10,19.473,19.634,18.761,18.923,206982,0
2007-05-11,19.086,19.455,18.89,19.455,296797,0
2007-05-14,19.455,19.455,18.702,18.848,155529,0
2007-05-15,18.796,19.369,18.566,18.711,211897,0
2007-05-16,18.812,19.369,18.65,19.369,200668,0
2007-05-17,19.267,19.334,18.532,18.677,142082,0
2007-05-18,18.744,18.744,18.386,18.549,205115,0
2007-05-21,18.591,19.473,18.591,19.275,237275,0
2007-05-22,19.325,19.412,18.865,19.053,148282,0
2007-05-23,19.154,19.832,19.154,19.387,238536,0
2007-05-24,19.43,19.815,18.967,19.146,303458,0
2007-05-25,19.285,19.734,19.285,19.539,189914,0
2007-05-29,19.695,20.438,19.6,20.137,359125,0
2007-05-30,20.044,20.666,19.849,20.447,643521,0
2007-05-31,20.506,20.506,19.695,19.76,242065,0
2007-06-01,19.841,20.447,19.841,20.274,499101,0
2007-06-04,20.165,20.215,19.67,19.874,317376,0
2007-06-05,19.76,20.037,19.583,19.76,215754,0
2007-06-06,19.728,19.778,18.881,19.395,162662,0
2007-06-07,19.325,19.404,18.897,18.949,168160,0
2007-06-08,18.942,19.298,18.822,19.224,149684,0
2007-06-11,18.513,18.779,17.796,17.942,671355,0
2007-06-12,17.872,18.195,17.497,17.591,382859,0
2007-06-13,17.759,18.454,17.657,18.214,269924,0
2007-06-14,18.258,18.607,18.035,18.368,168863,0
2007-06-15,19.002,19.028,18.598,18.976,325328,0
2007-06-18,19.103,19.103,18.48,18.557,253528,0
2007-06-19,18.549,19.275,18.316,19.181,240078,0
2007-06-20,19.29,19.29,18.445,18.498,324742,0
2007-06-21,18.411,18.848,18.137,18.582,155649,0
2007-06-22,18.582,18.839,17.991,18.378,484250,0
2007-06-25,18.325,18.856,18.078,18.232,215871,0
2007-06-26,18.395,18.513,17.957,18.025,221836,0
2007-06-27,17.796,18.607,17.796,18.017,466239,0
2007-06-28,18.097,18.865,18.025,18.591,268846,0
2007-06-29,18.729,19.103,18.17,18.214,220432,0
2007-07-02,18.368,19.12,18.268,18.923,259730,0
2007-07-03,18.949,19.251,18.89,18.985,94607,0
2007-07-05,19.028,19.207,18.251,18.624,140444,0
2007-07-06,18.582,18.942,18.462,18.659,134487,0
2007-07-09,18.729,18.729,18.395,18.454,178918,0
2007-07-10,18.351,18.523,17.856,17.906,156934,0
2007-07-11,17.965,18.153,17.72,18.061,185816,0
2007-07-12,18.205,18.445,18.001,18.445,179268,0
2007-07-13,18.471,18.557,18.137,18.48,103839,0
2007-07-16,18.462,18.462,17.618,17.759,204530,0
2007-07-17,17.711,18.462,17.581,18.325,339127,0
2007-07-18,18.378,18.488,17.759,18.471,197394,0
2007-07-19,18.557,18.573,18.104,18.178,87354,0
2007-07-20,18.137,18.523,17.633,18.122,339477,0
2007-07-23,18.341,19.634,18.129,19.028,428351,0
2007-07-24,18.897,19.906,18.64,19.181,592185,0
2007-07-25,19.351,19.351,18.368,19.086,256917,0
2007-07-26,18.729,18.729,16.777,17.375,454316,0
2007-07-27,17.375,17.53,16.05,16.084,396309,0
2007-07-30,16.248,16.633,15.82,16.495,319714,0
2007-07-31,16.699,16.906,15.615,15.7,286388,0
2007-08-01,15.666,16.23,15.392,15.861,360296,0
2007-08-02,15.753,15.805,15.28,15.488,343219,0
2007-08-03,15.392,15.564,14.4,14.477,327784,0
2007-08-06,14.537,14.674,13.939,14.459,514768,0
2007-08-07,14.193,14.932,13.894,14.495,602948,0
2007-08-08,14.843,15.255,14.136,15.093,948856,0
2007-08-09,14.521,14.682,13.633,13.894,1237696,0
2007-08-10,13.552,15.82,13.398,15.238,633817,0
2007-08-13,15.144,15.852,14.596,14.761,472441,0
2007-08-14,14.735,15.112,14.367,14.443,416075,0
2007-08-15,14.331,14.802,14.331,14.468,391281,0
2007-08-16,14.28,15.136,14.221,14.966,678488,0
2007-08-17,14.966,15.787,14.86,15,363570,0
2007-08-20,15.05,15.05,14.257,14.851,359592,0
2007-08-21,14.751,15.417,14.582,15.144,118813,0
2007-08-22,15.324,15.529,15.066,15.506,139277,0
2007-08-23,15.607,15.657,15.041,15.136,216808,0
2007-08-24,15.179,15.513,14.974,15.425,192250,0
2007-08-27,15.408,15.425,14.981,15.206,142317,0
2007-08-28,15.075,15.118,14.777,14.802,205115,0
2007-08-29,14.914,15.469,14.709,15.333,191783,0
2007-08-30,15.333,15.401,14.537,14.631,763506,0
2007-08-31,14.812,15.118,14.521,14.95,307549,0
2007-09-04,14.851,15.033,14.751,14.905,233415,0
2007-09-05,14.691,14.966,14.537,14.835,278315,0
2007-09-06,14.835,15.066,14.546,14.691,290128,0
2007-09-07,14.512,14.751,14.504,14.622,491501,0
2007-09-10,14.879,15.126,13.939,14.384,372222,0
2007-09-11,14.435,14.546,14.177,14.384,462500,0
2007-09-12,14.359,14.546,14.144,14.177,431859,0
2007-09-13,14.185,14.537,13.887,14.34,284985,0
2007-09-14,14.203,14.306,13.878,14.152,440863,0
2007-09-17,14.144,14.257,13.939,14.042,458404,0
2007-09-18,14.093,15.093,13.981,15.059,290012,0
2007-09-19,15.153,15.719,15.144,15.599,251303,0
2007-09-20,15.564,15.666,15.198,15.288,184065,0
2007-09-21,15.425,15.506,14.957,15.033,414668,0
2007-09-24,15.136,15.333,14.828,14.914,237391,0
2007-09-25,14.835,14.879,14.682,14.743,222888,0
2007-09-26,14.812,14.835,14.564,14.802,283584,0
2007-09-27,14.914,15.179,14.843,15.007,159507,0
2007-09-28,15.007,15.093,14.751,14.751,191081,0
2007-10-01,14.768,15.343,14.768,15.28,194709,0
2007-10-02,15.333,15.333,14.869,15.206,266507,0
2007-10-03,15.075,15.221,14.922,14.981,278554,0
2007-10-04,15.066,15.238,14.914,15.041,185352,0
2007-10-05,15.221,15.529,15.188,15.432,303113,0
2007-10-08,15.37,15.607,15.126,15.172,125009,0
2007-10-09,15.179,15.478,15.016,15.46,190257,0
2007-10-10,15.401,15.417,15.179,15.361,135766,0
2007-10-11,15.46,15.529,15.296,15.417,269430,0
2007-10-12,15.408,15.7,15.392,15.622,95309,0
2007-10-15,15.573,15.599,14.957,15.136,203125,0
2007-10-16,15.041,15.213,14.957,15.05,148164,0
2007-10-17,15.221,15.343,14.743,15,197632,0
2007-10-18,14.95,15.361,14.941,15.05,152019,0
2007-10-19,15.007,15.059,14.751,14.835,304866,0
2007-10-22,14.622,15.084,14.384,15.016,233528,0
2007-10-23,15.188,15.28,14.674,14.957,131674,0
2007-10-24,14.812,14.879,14.23,14.647,200319,0
2007-10-25,14.709,14.879,14.376,14.555,193890,0
2007-10-26,14.787,15.093,14.664,14.787,157986,0
2007-10-29,14.895,15.102,14.718,14.922,144306,0
2007-10-30,14.869,14.895,14.674,14.735,161843,0
2007-10-31,14.795,15.059,14.674,14.895,229205,0
2007-11-01,14.631,14.787,13.742,13.81,341234,0
2007-11-02,14.006,14.152,13.649,14.059,191197,0
2007-11-05,13.861,13.87,13.384,13.641,158572,0
2007-11-06,13.367,13.571,11.281,11.545,1053515,0
2007-11-07,11.494,12.392,11.314,12.032,574178,0
2007-11-08,11.947,12.33,11.382,12.265,611766,0
2007-11-09,12.075,12.33,11.732,12.007,358426,0
2007-11-12,11.961,12.322,11.63,11.826,379702,0
2007-11-13,11.888,12.135,11.468,11.545,487056,0
2007-11-14,11.596,11.809,11.468,11.535,401923,0
2007-11-15,11.382,11.614,11.246,11.424,383098,0
2007-11-16,11.451,11.732,11.329,11.707,324276,0
2007-11-19,11.535,11.783,11.322,11.52,352111,0
2007-11-20,11.558,12.015,11.263,11.52,428468,0
2007-11-21,11.503,11.783,11.392,11.503,272356,0
2007-11-23,11.63,12.21,11.63,12.075,116238,0
2007-11-26,12.066,12.22,11.347,11.398,276319,0
2007-11-27,11.46,11.86,11.373,11.717,410814,0
2007-11-28,11.717,12.417,11.717,12.392,321587,0
2007-11-29,12.339,12.526,12.193,12.425,290012,0
2007-11-30,12.536,12.693,12.273,12.365,495595,0
2007-12-03,12.399,12.791,12.229,12.791,293090,0
2007-12-04,12.629,12.756,12.314,12.314,295051,0
2007-12-05,12.485,12.855,12.33,12.638,307085,0
2007-12-06,12.571,13.47,12.553,13.392,415724,0
2007-12-07,13.392,13.887,13.339,13.673,256917,0
2007-12-10,13.681,14.119,13.681,14.015,248029,0
2007-12-11,13.93,14.28,13.46,13.52,269523,0
2007-12-12,13.878,14.221,13.297,13.503,315401,0
2007-12-13,13.358,13.829,13.332,13.681,286154,0
2007-12-14,13.624,13.624,13.28,13.339,296021,0
2007-12-17,13.237,13.305,12.911,13.066,333044,0
2007-12-18,13.203,13.452,13.049,13.384,383798,0
2007-12-19,13.332,13.535,13.169,13.349,261594,0
2007-12-20,13.47,13.543,13.075,13.384,340182,0
2007-12-21,13.673,13.724,13.552,13.681,580142,0
2007-12-24,13.616,14.239,13.616,14.169,88525,0
2007-12-26,14.024,14.512,13.922,14.323,171757,0
2007-12-27,14.35,14.35,13.802,13.802,210610,0
2007-12-28,13.939,14.161,13.922,13.93,182776,0
2007-12-31,13.829,14.006,13.742,13.75,202658,0
2008-01-02,13.673,13.802,13.435,13.46,235635,0
2008-01-03,13.543,13.571,12.693,12.7,264049,0
2008-01-04,12.553,12.629,12.075,12.083,192017,0
2008-01-07,12.314,12.801,12.314,12.562,499080,0
2008-01-08,12.638,13.04,12.058,12.066,269198,0
2008-01-09,12.265,14.185,12.21,13.922,976258,0
2008-01-10,13.681,13.742,12.928,12.99,483705,0
2008-01-11,12.871,13.092,12.314,12.407,495404,0
2008-01-14,12.571,12.638,12.247,12.51,283815,0
2008-01-15,12.314,12.355,11.878,11.931,204061,0
2008-01-16,11.878,12.265,11.767,11.971,222302,0
2008-01-17,12.015,12.247,11.354,11.373,206631,0
2008-01-18,11.347,11.707,11.015,11.228,294154,0
2008-01-22,10.895,11.826,10.697,11.392,227217,0
2008-01-23,11.039,11.621,10.836,11.545,406136,0
2008-01-24,11.503,11.783,11.288,11.373,305213,0
2008-01-25,11.52,11.852,11.297,11.717,329071,0
2008-01-28,11.673,11.878,11.476,11.791,189914,0
2008-01-29,11.817,11.938,11.726,11.844,153780,0
2008-01-30,11.739,12.101,11.545,11.577,166642,0
2008-01-31,11.406,12.229,11.329,11.852,275744,0
2008-02-01,11.913,12.16,11.717,12.101,230656,0
2008-02-04,12.151,12.502,11.905,12.442,233924,0
2008-02-05,12.185,12.306,11.878,11.878,151087,0
2008-02-06,11.997,12.536,11.844,12.032,160324,0
2008-02-07,11.98,12.382,11.826,12.202,234467,0
2008-02-08,12.143,12.185,11.809,11.947,150982,0
2008-02-11,12.041,12.425,11.897,12.16,240546,0
2008-02-12,12.202,12.748,12.175,12.347,120918,0
2008-02-13,12.485,12.962,12.485,12.928,126530,0
2008-02-14,12.947,13.1,12.407,12.62,212363,0
2008-02-15,12.571,12.638,12.049,12.28,144306,0
2008-02-19,12.536,13.562,12.536,13.017,260947,0
2008-02-20,12.871,13.229,12.536,13.229,316753,0
2008-02-21,13.349,13.698,13.118,13.511,321938,0
2008-02-22,13.503,13.649,13.083,13.229,492321,0
2008-02-25,13.289,13.769,13.178,13.673,325328,0
2008-02-26,13.597,13.904,13.47,13.579,255278,0
2008-02-27,13.47,15.657,13.426,15.657,1054254,0
2008-02-28,15.506,15.513,14.28,14.289,602126,0
2008-02-29,14.084,14.257,13.494,13.52,314919,0
2008-03-03,13.52,13.981,13.092,13.332,470451,0
2008-03-04,13.083,13.47,12.937,13.194,363216,0
2008-03-05,13.339,13.535,13.023,13.194,371054,0
2008-03-06,13.066,13.144,12.748,12.871,444845,0
2008-03-07,12.74,13.28,12.612,13.212,428823,0
2008-03-10,13.305,13.452,12.756,12.791,420781,0
2008-03-11,13.178,13.854,13.153,13.69,305682,0
2008-03-12,13.794,14.006,13.305,13.324,241662,0
2008-03-13,13.092,13.93,12.955,13.81,419115,0
2008-03-14,13.939,13.981,13.289,13.367,369648,0
2008-03-17,12.937,13.913,12.828,13.641,226516,0
2008-03-18,13.948,14.359,13.552,14.359,242538,0
2008-03-19,14.409,14.409,13.452,13.452,218990,0
2008-03-20,13.845,14.075,13.47,13.681,663519,0
2008-03-24,13.716,14.691,13.716,14.331,219030,0
2008-03-25,14.272,14.564,14.042,14.435,145590,0
2008-03-26,14.367,14.795,14.257,14.751,250083,0
2008-03-27,14.828,15.796,14.761,15.324,466693,0
2008-03-28,15.727,16.333,15.288,15.87,374326,0
2008-03-31,15.861,16.041,15.497,15.573,410111,0
2008-04-01,15.992,16.29,15.82,16.214,242770,0
2008-04-02,16.154,16.922,15.922,16.623,316676,0
2008-04-03,16.495,16.922,16.394,16.667,311440,0
2008-04-04,16.599,16.693,16.369,16.529,302430,0
2008-04-07,16.684,16.915,16.419,16.52,155032,0
2008-04-08,16.36,16.676,16.282,16.539,122435,0
2008-04-09,16.495,16.591,16.197,16.248,206982,0
2008-04-10,16.214,16.821,16.12,16.599,170471,0
2008-04-11,16.378,16.495,15.897,16,173890,0
2008-04-14,16.017,16.315,15.828,15.941,328299,0
2008-04-15,15.986,16.05,15.796,16.024,362305,0
2008-04-16,15.922,15.922,15.059,15.564,654570,0
2008-04-17,15.647,15.813,15.425,15.762,229775,0
2008-04-18,15.976,16.248,15.506,15.753,295849,0
2008-04-21,15.564,15.719,15.417,15.599,167843,0
2008-04-22,15.478,15.478,14.888,15.126,220748,0
2008-04-23,15.188,15.264,14.777,14.843,114746,0
2008-04-24,14.843,15.075,14.435,14.941,186875,0
2008-04-25,15.136,15.136,14.495,14.777,199527,0
2008-04-28,14.735,15.016,14.359,14.537,381922,0
2008-04-29,14.485,14.537,14.024,14.417,331550,0
2008-04-30,14.495,14.564,13.87,13.973,232593,0
2008-05-01,14.075,14.177,13.716,13.861,327269,0
2008-05-02,13.998,14.015,13.417,13.597,408838,0
2008-05-05,13.606,13.606,13.417,13.606,268799,0
2008-05-06,13.178,13.47,12.726,12.888,443362,0
2008-05-07,12.911,13.297,12.518,12.571,312944,0
2008-05-08,12.562,12.801,12.51,12.717,229782,0
2008-05-09,12.612,12.801,12.374,12.399,306036,0
2008-05-12,12.536,12.536,12.167,12.407,250510,0
2008-05-13,12.434,12.468,11.971,12.175,232829,0
2008-05-14,12.175,12.518,12.175,12.33,265864,0
2008-05-15,12.322,12.485,12.193,12.425,163590,0
2008-05-16,12.322,12.562,12.22,12.452,264551,0
2008-05-19,12.485,12.629,12.229,12.382,288203,0
2008-05-20,12.339,12.588,12.22,12.526,259811,0
2008-05-21,12.58,12.773,12.314,12.374,232202,0
2008-05-22,12.399,12.674,12.399,12.461,167122,0
2008-05-23,12.399,12.407,12.007,12.167,163523,0
2008-05-27,12.127,12.526,12.127,12.425,128596,0
2008-05-28,12.526,12.562,12.256,12.468,172088,0
2008-05-29,12.407,12.928,12.407,12.526,142949,0
2008-05-30,12.571,12.612,12.22,12.494,393647,0
2008-06-02,12.477,12.536,12.109,12.202,216522,0
2008-06-03,12.229,12.273,12.032,12.167,282559,0
2008-06-04,12.101,12.347,12.101,12.229,306912,0
2008-06-05,12.265,12.888,12.265,12.888,231676,0
2008-06-06,12.791,12.871,12.51,12.612,222010,0
2008-06-09,12.717,12.845,12.502,12.62,221158,0
2008-06-10,12.477,12.7,12.382,12.392,148531,0
2008-06-11,12.382,12.442,12.135,12.135,158089,0
2008-06-12,12.16,12.494,12.16,12.399,180139,0
2008-06-13,12.553,12.911,12.485,12.911,205165,0
2008-06-16,12.911,13.04,12.74,12.981,135711,0
2008-06-17,13.008,13.092,12.629,12.693,136341,0
2008-06-18,12.604,12.756,12.502,12.62,204193,0
2008-06-19,12.656,12.962,12.656,12.902,167723,0
2008-06-20,12.855,12.881,12.518,12.71,408610,0
2008-06-23,12.756,12.962,12.674,12.74,130278,0
2008-06-24,12.674,12.791,12.588,12.612,194948,0
2008-06-25,12.62,12.726,12.502,12.684,290528,0
2008-06-26,12.553,12.71,12.382,12.502,338100,0
2008-06-27,12.502,12.7,12.399,12.7,549496,0
2008-06-30,12.684,12.881,12.407,12.571,269418,0
2008-07-01,12.468,12.74,12.306,12.684,195832,0
2008-07-02,12.656,12.809,12.407,12.407,283848,0
2008-07-03,12.417,12.442,11.699,11.888,253621,0
2008-07-07,11.98,12.075,11.717,11.775,442591,0
2008-07-08,11.775,12.092,11.55,12.066,432364,0
2008-07-09,12.024,12.058,11.373,11.441,346003,0
2008-07-10,11.441,11.922,11.433,11.8,423088,0
2008-07-11,11.691,12.143,11.558,12.015,347798,0
2008-07-14,12.117,12.288,11.913,12.22,196431,0
2008-07-15,12.127,12.461,11.905,12.101,247402,0
2008-07-16,12.143,12.717,12.075,12.684,167655,0
2008-07-17,12.748,12.937,12.58,12.828,215213,0
2008-07-18,12.871,13.083,12.734,12.911,155213,0
2008-07-21,12.928,13.229,12.881,13.144,115474,0
2008-07-22,13.049,13.624,12.896,13.606,169860,0
2008-07-23,13.588,13.829,13.408,13.616,227852,0
2008-07-24,13.69,13.887,13.478,13.707,254381,0
2008-07-25,13.794,14.152,13.616,13.939,200108,0
2008-07-28,13.87,13.93,13.658,13.829,135039,0
2008-07-29,13.838,14.4,13.75,14.239,189210,0
2008-07-30,14.28,14.537,14.203,14.435,153685,0
2008-07-31,14.212,14.504,13.981,14.006,165059,0
2008-08-01,14.006,14.298,13.658,14.006,130726,0
2008-08-04,13.922,13.93,13.374,13.529,174800,0
2008-08-05,13.69,14.075,13.571,13.939,224423,0
2008-08-06,14.323,15.674,14.075,15.64,283717,0
2008-08-07,15.46,15.631,15.102,15.529,299848,0
2008-08-08,15.513,15.932,15.469,15.805,188311,0
2008-08-11,15.744,16.915,15.691,16.793,275316,0
2008-08-12,16.718,16.821,16.188,16.462,219034,0
2008-08-13,16.462,17.017,16.333,16.957,360619,0
2008-08-14,16.767,16.982,16.419,16.718,191198,0
2008-08-15,16.803,16.922,16.699,16.753,341811,0
2008-08-18,16.762,16.777,16.111,16.323,188287,0
2008-08-19,16.188,16.273,15.796,15.906,166002,0
2008-08-20,15.922,16.333,15.922,16.248,234007,0
2008-08-21,16.102,16.263,15.852,16.179,135290,0
2008-08-22,16.282,16.29,16.075,16.205,178505,0
2008-08-25,16.179,16.256,15.888,16.075,178266,0
2008-08-26,16.102,16.615,16,16.504,169356,0
2008-08-27,16.468,16.676,16.306,16.64,285038,0
2008-08-28,16.633,17.359,16.633,17.31,275652,0
2008-08-29,17.274,17.375,16.777,16.93,296256,0
2008-09-02,17.172,17.473,16.64,16.898,156727,0
2008-09-03,16.964,17.256,16.83,17.146,447001,0
2008-09-04,17.017,17.178,16.753,16.974,209673,0
2008-09-05,16.906,17.164,16.608,17.076,253596,0
2008-09-08,17.291,17.436,17.035,17.247,299761,0
2008-09-09,17.497,17.497,16.676,16.676,216096,0
2008-09-10,16.873,17.026,16.145,16.803,224503,0
2008-09-11,16.539,17.146,16.238,16.891,174461,0
2008-09-12,16.777,17.864,16.767,17.609,338291,0
2008-09-15,17.213,17.925,16.23,16.315,292189,0
2008-09-16,16.164,16.504,16.075,16.378,396633,0
2008-09-17,16.188,16.188,15.163,15.163,275153,0
2008-09-18,15.615,15.992,14.376,15.213,469978,0
2008-09-19,16.419,16.419,15.45,16.075,656897,0
2008-09-22,15.958,16.906,15.778,16.667,333363,0
2008-09-23,16.745,16.767,16.238,16.36,286199,0
2008-09-24,16.351,16.511,16.075,16.369,331236,0
2008-09-25,16.419,16.777,16.033,16.385,228734,0
2008-09-26,16.111,16.633,15.87,16.41,252009,0
2008-09-29,16.145,16.378,15.386,15.478,218156,0
2008-09-30,15.681,15.727,14.812,15.213,327184,0
2008-10-01,15.102,15.102,14.177,14.495,291156,0
2008-10-02,14.443,14.443,13.478,13.571,292131,0
2008-10-03,13.681,13.904,12.972,13,343483,0
2008-10-06,12.845,13.212,12.273,12.902,274871,0
2008-10-07,13.118,13.194,11.8,11.86,211129,0
2008-10-08,11.52,11.767,10.688,10.826,425750,0
2008-10-09,11.075,11.354,10.193,10.193,264979,0
2008-10-10,9.4143,10.767,9.1675,10.477,359869,0
2008-10-13,10.836,11.614,10.587,11.614,393871,0
2008-10-14,11.971,12.049,10.869,11.338,263760,0
2008-10-15,11.254,11.254,10.063,10.098,134774,0
2008-10-16,10.176,10.946,9.791,10.904,313995,0
2008-10-17,10.587,11.922,10.533,10.962,410291,0
2008-10-20,10.997,11.228,10.706,11.22,184610,0
2008-10-21,11.03,11.468,10.93,11.125,165050,0
2008-10-22,10.869,11.193,10.51,10.732,175462,0
2008-10-23,10.629,11.166,9.895,10.654,173909,0
2008-10-24,9.887,10.518,9.586,10.072,176497,0
2008-10-27,10.022,10.605,9.757,9.757,242350,0
2008-10-28,9.954,11.655,9.954,11.596,290302,0
2008-10-29,11.699,12.032,11.398,11.476,303694,0
2008-10-30,11.775,11.775,10.86,11.415,241217,0
2008-10-31,11.415,12.902,11.329,12.588,269557,0
2008-11-03,12.526,12.962,12.256,12.674,169082,0
2008-11-04,12.911,13.203,12.355,12.801,205345,0
2008-11-05,11.586,12.502,11.398,11.558,331215,0
2008-11-06,11.503,11.947,11.151,11.46,162949,0
2008-11-07,11.568,12.075,11.382,11.791,162744,0
2008-11-10,12.066,12.374,11.717,11.836,191192,0
2008-11-11,11.707,12.734,11.691,12.322,405886,0
2008-11-12,12.135,12.322,11.739,11.775,261918,0
2008-11-13,11.817,12.911,11.305,12.911,347624,0
2008-11-14,13.169,13.169,12.083,12.109,286111,0
2008-11-17,11.997,12.553,11.852,12.024,228272,0
2008-11-18,12.032,12.314,11.297,11.938,308240,0
2008-11-19,11.905,12.135,10.561,10.662,226419,0
2008-11-20,10.596,11.621,10.261,10.422,337309,0
2008-11-21,10.622,11.135,9.61,11.039,395360,0
2008-11-24,11.193,11.878,11.066,11.621,285718,0
2008-11-25,11.683,11.897,11.272,11.878,270931,0
2008-11-26,11.468,13.22,11.415,13.178,181120,0
2008-11-28,13.083,13.443,12.828,13.443,64244,0
2008-12-01,13.255,13.255,11.817,11.86,262752,0
2008-12-02,11.961,12.828,11.691,12.818,425188,0
2008-12-03,12.477,13.698,12.185,13.562,308524,0
2008-12-04,13.349,13.82,12.562,12.888,294950,0
2008-12-05,12.629,13.894,11.98,13.802,277043,0
2008-12-08,14.128,14.751,13.913,14.622,276284,0
2008-12-09,14.443,15.153,13.904,14.067,258407,0
2008-12-10,14.161,14.795,13.887,14.691,294316,0
2008-12-11,14.289,14.537,13.265,13.452,295185,0
2008-12-12,13.127,14.426,12.896,14.35,306954,0
2008-12-15,14.452,14.691,13.878,14.323,256004,0
2008-12-16,14.64,15.967,14.426,15.906,373645,0
2008-12-17,15.425,16.248,15,15.976,377535,0
2008-12-18,16.024,16.024,14.655,14.835,317722,0
2008-12-19,15.221,15.497,14.64,14.768,475163,0
2008-12-22,14.95,15.247,14.067,14.802,290342,0
2008-12-23,15.213,15.213,14.136,14.306,226182,0
2008-12-24,14.28,14.674,14.093,14.426,73941,0
2008-12-26,14.203,14.828,14.203,14.812,138012,0
2008-12-29,14.787,14.787,13.973,14.289,115776,0
2008-12-30,14.521,15.179,14.247,15.112,161741,0
2008-12-31,15.112,15.735,15.024,15.546,152843,0
2009-01-02,15.506,15.521,15,15.378,216703,0
2009-01-05,15.488,15.488,14.879,15.432,251348,0
2009-01-06,15.546,16.13,15.264,15.631,409161,0
2009-01-07,15.401,15.555,15.007,15.188,253878,0
2009-01-08,15.016,15.992,14.777,15.976,261888,0
2009-01-09,15.897,15.897,14.914,14.966,220816,0
2009-01-12,14.981,15.691,14.768,15.45,236400,0
2009-01-13,15.425,15.922,15.425,15.82,242754,0
2009-01-14,15.392,15.392,14.981,15.024,234831,0
2009-01-15,14.991,15.949,14.528,15.843,296306,0
2009-01-16,15.986,16.154,14.941,15.296,357598,0
2009-01-20,15.024,15.296,14.212,14.298,317255,0
2009-01-21,14.582,15.529,14.392,15.497,296780,0
2009-01-22,15.075,15.264,14.265,14.452,374623,0
2009-01-23,13.973,14.521,13.673,14.185,341821,0
2009-01-26,14.257,14.932,14.257,14.564,157402,0
2009-01-27,14.655,15.238,14.606,14.869,170513,0
2009-01-28,15.179,15.386,15.024,15.221,126231,0
2009-01-29,15.066,15.272,14.459,14.512,192789,0
2009-01-30,14.735,14.802,14.051,14.111,291336,0
2009-02-02,13.854,14.28,13.69,14.101,204032,0
2009-02-03,14.185,14.521,14.033,14.359,218692,0
2009-02-04,14.4,15.093,14.4,14.555,150868,0
2009-02-05,14.435,14.843,14.169,14.265,274499,0
2009-02-06,14.177,15.136,14.101,14.879,173317,0
2009-02-09,14.879,15.179,14.582,14.821,191711,0
2009-02-10,14.787,15.041,13.964,14.067,211954,0
2009-02-11,14.101,14.485,13.861,14.212,191085,0
2009-02-12,14.006,14.298,13.494,14.247,179811,0
2009-02-13,14.212,14.991,14.212,14.582,341530,0
2009-02-17,14.257,15.378,14.257,14.835,444407,0
2009-02-18,14.932,15.913,14.932,15.497,365472,0
2009-02-19,15.769,16.154,15.582,15.805,243455,0
2009-02-20,15.564,15.582,14.664,15,228350,0
2009-02-23,15.093,15.288,14.315,14.34,201892,0
2009-02-24,14.655,15.709,14.546,15.521,306866,0
2009-02-25,15.432,15.555,14.564,14.895,254031,0
2009-02-26,15.136,15.188,14.495,14.573,183137,0
2009-02-27,14.359,14.761,14.212,14.28,246443,0
2009-03-02,14.067,14.239,13.597,13.597,242892,0
2009-03-03,13.894,14.075,13.186,13.408,296977,0
2009-03-04,13.616,13.904,13.265,13.616,289781,0
2009-03-05,13.203,13.305,12.726,12.773,277812,0
2009-03-06,12.896,13.332,12.766,13,262680,0
2009-03-09,12.888,12.99,12.256,12.339,295647,0
2009-03-10,12.571,13.384,12.571,13.135,216341,0
2009-03-11,13.135,13.384,12.656,12.756,207303,0
2009-03-12,12.7,13.579,12.656,13.349,249131,0
2009-03-13,13.358,13.87,12.962,13.658,190768,0
2009-03-16,13.742,14.392,13.641,13.716,219648,0
2009-03-17,13.641,14.589,13.597,14.582,170550,0
2009-03-18,14.459,15.126,14.298,14.812,200243,0
2009-03-19,15.05,15.05,14.306,14.392,161913,0
2009-03-20,14.537,14.614,13.99,13.99,294130,0
2009-03-23,14.323,15.033,14.298,15.033,175888,0
2009-03-24,14.751,15.041,14.315,14.384,154750,0
2009-03-25,14.512,15.213,14.177,14.596,212026,0
2009-03-26,14.787,15.016,14.417,15.016,176869,0
2009-03-27,14.751,14.879,14.193,14.323,184767,0
2009-03-30,13.955,13.99,13.374,13.82,162484,0
2009-03-31,14.051,14.4,13.724,13.964,159847,0
2009-04-01,13.759,14.647,13.384,14.477,223047,0
2009-04-02,14.879,15.529,14.622,15.333,257706,0
2009-04-03,15.343,15.425,14.966,15.333,168614,0
2009-04-06,15.075,15.075,14.468,14.802,272683,0
2009-04-07,14.622,14.981,14.367,14.537,219847,0
2009-04-08,14.7,15.153,14.631,15,178450,0
2009-04-09,15.343,15.529,15.118,15.386,261735,0
2009-04-13,15.221,15.221,14.528,15.007,199797,0
2009-04-14,14.682,14.802,14.28,14.331,157295,0
2009-04-15,14.185,15,14.033,14.812,166073,0
2009-04-16,14.922,15.247,14.709,15.126,218186,0
2009-04-17,15.179,15.432,14.981,15.247,113942,0
2009-04-20,14.843,14.974,14.323,14.384,157580,0
2009-04-21,14.28,15.153,14.128,15.05,275222,0
2009-04-22,14.743,15.432,14.743,15.05,152777,0
2009-04-23,15.084,15.102,14.468,14.761,155147,0
2009-04-24,14.922,15.506,14.718,15.288,272276,0
2009-04-27,14.95,15.361,14.761,14.974,203754,0
2009-04-28,14.895,15.45,14.606,15.084,171229,0
2009-04-29,15.179,15.238,14.573,14.726,307140,0
2009-04-30,14.821,15.288,14.751,15.033,279383,0
2009-05-01,14.922,15.172,14.691,14.869,267426,0
2009-05-04,15.093,15.198,14.761,15.163,149109,0
2009-05-05,15.024,15.05,14.631,14.957,126688,0
2009-05-06,15.296,15.296,14.614,15.221,269267,0
2009-05-07,15.198,15.198,13.579,13.802,288928,0
2009-05-08,13.99,14.331,13.69,14.203,140505,0
2009-05-11,13.93,14.177,13.707,13.87,128381,0
2009-05-12,13.93,14.033,13.529,13.913,99704,0
2009-05-13,13.641,13.93,13.255,13.339,132844,0
2009-05-14,13.367,13.624,13.109,13.153,144682,0
2009-05-15,13.127,13.178,12.828,13.017,172306,0
2009-05-18,13.162,13.22,12.151,12.604,218947,0
2009-05-19,12.518,12.596,12.135,12.322,153740,0
2009-05-20,12.399,12.726,12.151,12.229,160539,0
2009-05-21,12.075,12.075,11.621,11.844,188723,0
2009-05-22,11.952,12.075,11.568,11.596,151777,0
2009-05-26,11.535,11.961,11.494,11.699,171312,0
2009-05-27,11.655,11.98,11.614,11.739,187423,0
2009-05-28,11.869,11.952,11.254,11.63,148576,0
2009-05-29,11.726,11.997,11.22,11.989,219694,0
2009-06-01,12.265,12.845,12.193,12.407,173286,0
2009-06-02,12.374,12.791,12.083,12.596,250201,0
2009-06-03,12.477,12.502,12.024,12.355,170568,0
2009-06-04,12.392,12.773,12.127,12.571,103993,0
2009-06-05,12.717,12.818,12.127,12.339,98443,0
2009-06-08,12.382,12.382,11.739,11.947,128700,0
2009-06-09,12.007,12.247,11.775,11.989,115810,0
2009-06-10,11.997,12.288,11.415,11.699,217660,0
2009-06-11,11.783,12.083,11.726,11.732,131966,0
2009-06-12,11.664,11.775,11.373,11.683,146074,0
2009-06-15,11.528,11.699,11.117,11.424,192670,0
2009-06-16,11.558,11.655,10.8,10.938,194570,0
2009-06-17,10.946,11.852,10.784,11.476,157507,0
2009-06-18,11.441,11.63,11.281,11.354,105311,0
2009-06-19,11.586,11.8,11.528,11.63,272681,0
2009-06-22,11.503,11.673,11.406,11.415,301122,0
2009-06-23,11.545,11.621,11.228,11.415,182041,0
2009-06-24,11.558,11.646,11.075,11.117,114278,0
2009-06-25,11.075,11.468,10.93,11.424,160695,0
2009-06-26,11.364,11.989,11.144,11.826,806742,0
2009-06-29,11.826,11.826,11.314,11.415,191019,0
2009-06-30,11.46,11.691,11.347,11.392,150826,0
2009-07-01,11.512,12.032,11.305,11.852,171813,0
2009-07-02,11.586,11.586,10.904,11.174,256754,0
2009-07-06,11.015,11.535,10.98,11.392,185390,0
2009-07-07,11.415,11.596,11.254,11.305,144155,0
2009-07-08,11.392,11.655,11.254,11.433,179482,0
2009-07-09,11.545,11.614,11.288,11.354,136890,0
2009-07-10,11.254,11.577,11.174,11.535,110694,0
2009-07-13,11.614,12.015,11.406,11.989,207339,0
2009-07-14,11.947,12.442,11.888,12.202,168928,0
2009-07-15,12.339,13.265,12.339,13.186,218102,0
2009-07-16,13.075,13.075,12.51,12.845,181221,0
2009-07-17,12.864,13,12.665,12.801,122578,0
2009-07-20,12.828,13.384,12.58,13.017,190047,0
2009-07-21,13.109,13.144,12.392,12.7,100424,0
2009-07-22,12.596,12.871,12.442,12.756,88263,0
2009-07-23,12.693,12.92,12.461,12.674,184718,0
2009-07-24,12.526,12.756,12.399,12.693,84371,0
2009-07-27,12.629,12.674,12.33,12.434,122074,0
2009-07-28,12.306,12.684,12.193,12.596,104071,0
2009-07-29,12.494,12.648,12.288,12.392,115869,0
2009-07-30,12.588,13.092,12.518,12.881,115479,0
2009-07-31,12.782,13.017,12.518,12.518,160044,0
2009-08-03,12.674,12.896,12.399,12.896,158136,0
2009-08-04,12.828,13.47,12.828,13.297,113979,0
2009-08-05,13.229,13.229,12.202,12.417,205218,0
2009-08-06,12.339,12.536,11.614,11.655,177964,0
2009-08-07,11.905,12.828,11.717,12.536,164932,0
2009-08-10,12.494,12.656,12.185,12.588,111396,0
2009-08-11,12.588,12.656,12.083,12.247,101342,0
2009-08-12,12.297,13.237,12.297,13.032,146539,0
2009-08-13,13.04,13.066,12.734,13.017,60625,0
2009-08-14,12.896,12.972,12.347,12.629,157296,0
2009-08-17,12.33,12.596,12.167,12.526,162391,0
2009-08-18,12.526,12.888,12.434,12.612,141292,0
2009-08-19,12.494,13.032,12.265,12.896,106937,0
2009-08-20,12.902,13.032,12.674,12.902,57890,0
2009-08-21,13.092,13.606,13.017,13.529,166848,0
2009-08-24,13.673,13.673,13.058,13.1,85989,0
2009-08-25,13.212,13.443,13.023,13.153,72751,0
2009-08-26,13.1,13.169,12.828,13.023,92917,0
2009-08-27,12.962,13.023,12.545,12.947,71998,0
2009-08-28,13.023,13.023,12.485,12.612,79386,0
2009-08-31,12.477,12.855,12.355,12.809,142943,0
2009-09-01,12.604,12.604,11.888,11.989,279308,0
2009-09-02,11.989,12.837,11.971,12.468,416217,0
2009-09-03,12.571,12.791,12.21,12.58,71419,0
2009-09-04,12.526,12.855,12.185,12.74,90963,0
2009-09-08,12.888,13,12.588,12.726,123486,0
2009-09-09,12.612,13.229,12.553,13.162,140830,0
2009-09-10,13.186,13.289,12.864,13.272,191602,0
2009-09-11,13.289,13.392,12.855,12.99,72195,0
2009-09-14,12.928,13.324,12.845,13.229,109638,0
2009-09-15,13.162,13.324,12.571,12.896,140573,0
2009-09-16,13,13.272,12.766,13.255,151026,0
2009-09-17,13.297,13.443,13.1,13.374,76883,0
2009-09-18,13.408,13.681,13.339,13.486,356273,0
2009-09-21,13.339,13.588,13.144,13.443,70132,0
2009-09-22,13.535,13.535,13.178,13.417,73945,0
2009-09-23,13.374,13.392,12.828,12.864,141255,0
2009-09-24,12.881,12.902,12.494,12.674,135879,0
2009-09-25,12.674,12.748,12.399,12.612,89288,0
2009-09-28,12.74,13.358,12.596,13.28,86763,0
2009-09-29,13.324,13.324,12.881,12.902,68852,0
2009-09-30,12.947,12.947,12.229,12.399,144426,0
2009-10-01,12.365,12.365,11.922,12.049,133071,0
2009-10-02,11.971,12.399,11.86,12.101,114361,0
2009-10-05,12.193,12.407,11.952,12.382,103371,0
2009-10-06,12.452,12.773,12.347,12.693,88825,0
2009-10-07,12.612,12.756,12.477,12.74,45190,0
2009-10-08,12.902,13.237,12.74,13.092,133309,0
2009-10-09,13,13.426,13,13.384,108361,0
2009-10-12,13.324,13.552,13.237,13.314,85217,0
2009-10-13,13.297,13.324,12.684,12.972,97040,0
2009-10-14,13.178,13.178,12.864,13.083,83628,0
2009-10-15,13.008,13.092,12.748,12.911,135351,0
2009-10-16,12.773,12.855,12.494,12.734,123658,0
2009-10-19,12.818,13,12.7,12.888,52550,0
2009-10-20,12.962,12.962,12.347,12.468,76958,0
2009-10-21,12.468,12.902,12.22,12.256,99048,0
2009-10-22,12.297,12.782,12.135,12.748,103059,0
2009-10-23,12.837,12.962,12.596,12.748,180829,0
2009-10-26,12.726,13.008,12.256,12.494,115316,0
2009-10-27,12.477,12.809,12.127,12.143,101781,0
2009-10-28,12.066,12.297,11.922,11.952,123965,0
2009-10-29,12.049,12.143,11.791,11.922,105441,0
2009-10-30,11.888,12.015,11.545,11.655,124950,0
2009-11-02,11.699,11.836,11.091,11.503,72207,0
2009-11-03,11.468,11.888,11.288,11.783,116575,0
2009-11-04,11.922,11.989,11.441,11.46,119552,0
2009-11-05,11.621,12.28,11.512,12.193,138137,0
2009-11-06,12.015,12.229,11.952,12.16,70176,0
2009-11-09,12.306,12.955,12.306,12.955,126889,0
2009-11-10,12.855,13.058,12.562,12.809,79644,0
2009-11-11,12.888,13.109,12.665,12.837,86412,0
2009-11-12,12.748,12.928,12.288,12.322,75458,0
2009-11-13,12.322,12.596,12.101,12.288,119337,0
2009-11-16,12.355,13.083,12.355,13.049,97752,0
2009-11-17,13.023,13.092,12.571,13.04,85339,0
2009-11-18,13.058,13.169,12.638,12.896,41637,0
2009-11-19,12.748,12.773,12.407,12.518,67440,0
2009-11-20,12.425,12.674,12.265,12.612,78852,0
2009-11-23,12.828,13.04,12.656,12.782,87358,0
2009-11-24,12.801,12.801,12.51,12.726,91051,0
2009-11-25,12.818,12.845,12.518,12.562,45407,0
2009-11-27,12.21,12.545,12.075,12.083,67114,0
2009-11-30,12.175,12.399,11.844,12.322,160338,0
2009-12-01,12.494,12.818,12.33,12.693,184682,0
2009-12-02,12.726,13.008,12.306,12.468,207057,0
2009-12-03,12.553,12.656,12.143,12.175,145115,0
2009-12-04,12.468,12.756,12.33,12.71,200164,0
2009-12-07,12.665,13.032,12.571,12.99,115039,0
2009-12-08,12.864,12.947,12.7,12.766,85520,0
2009-12-09,12.74,12.888,12.545,12.855,81561,0
2009-12-10,12.871,13.083,12.588,12.71,80788,0
2009-12-11,12.818,12.955,12.425,12.726,67804,0
2009-12-14,12.845,13,12.562,13,61830,0
2009-12-15,12.981,13.135,12.502,12.545,119999,0
2009-12-16,12.693,13.212,12.612,13.144,171040,0
2009-12-17,13.017,13.169,12.604,12.656,96520,0
2009-12-18,12.809,12.937,12.407,12.407,432361,0
2009-12-21,12.51,13.194,12.494,12.955,151443,0
2009-12-22,13.017,13.032,12.871,12.972,96462,0
2009-12-23,13.066,13.358,12.937,13.297,99895,0
2009-12-24,13.374,13.47,13.255,13.435,21557,0
2009-12-28,13.443,13.503,13.289,13.47,48734,0
2009-12-29,13.535,13.579,13.255,13.552,41411,0
2009-12-30,13.452,13.624,13.398,13.624,63792,0
2009-12-31,13.606,13.716,13.478,13.529,107789,0
2010-01-04,13.681,14.084,13.552,14.084,125045,0
2010-01-05,14.024,14.024,13.339,13.374,108935,0
2010-01-06,13.349,13.349,13.066,13.169,116592,0
2010-01-07,13.194,13.194,12.71,12.888,118445,0
2010-01-08,12.881,13.135,12.782,13.127,79116,0
2010-01-11,13.272,13.272,12.773,12.837,69460,0
2010-01-12,12.71,12.837,12.612,12.766,75141,0
2010-01-13,12.855,12.881,12.571,12.809,96396,0
2010-01-14,12.801,12.937,12.748,12.818,49283,0
2010-01-15,12.881,12.881,12.62,12.766,155598,0
2010-01-19,12.845,13.82,12.845,13.794,191364,0
2010-01-20,13.69,13.955,13.503,13.802,143569,0
2010-01-21,13.784,13.87,13.28,13.297,129734,0
2010-01-22,13.246,13.503,12.864,13.144,138438,0
2010-01-25,13.22,13.571,13.032,13.46,140037,0
2010-01-26,13.349,13.616,13.255,13.297,91136,0
2010-01-27,13.194,13.861,13.194,13.802,119335,0
2010-01-28,13.854,13.894,13.435,13.52,132468,0
2010-01-29,13.641,14.075,13.641,13.838,181796,0
2010-02-01,13.887,13.99,13.408,13.802,168082,0
2010-02-02,13.777,14.042,13.698,13.724,123501,0
2010-02-03,13.633,13.894,13.435,13.633,104891,0
2010-02-04,13.543,13.802,13.392,13.535,166012,0
2010-02-05,13.552,13.894,13.435,13.854,140763,0
2010-02-08,13.81,13.904,13.579,13.616,108663,0
2010-02-09,13.82,13.878,13.384,13.724,160244,0
2010-02-10,13.633,13.82,13.47,13.511,197191,0
2010-02-11,13.535,13.939,13.367,13.784,158257,0
2010-02-12,13.649,14.7,13.426,14.7,253761,0
2010-02-16,14.743,14.922,14.392,14.691,159663,0
2010-02-17,14.787,14.86,14.257,14.495,174257,0
2010-02-18,14.435,14.682,14.315,14.647,127550,0
2010-02-19,14.647,14.895,14.504,14.64,171956,0
2010-02-22,14.674,14.709,14.359,14.459,170920,0
2010-02-23,14.392,14.512,14.193,14.239,192387,0
2010-02-24,14.323,14.384,14.136,14.152,198122,0
2010-02-25,13.922,14.193,13.87,14.152,223636,0
2010-02-26,14.193,14.384,13.955,14.323,224364,0
2010-03-01,14.367,14.537,14.272,14.392,197116,0
2010-03-02,14.4,14.555,14.272,14.477,218150,0
2010-03-03,14.546,14.835,14.459,14.7,153276,0
2010-03-04,14.709,14.821,14.589,14.768,137178,0
2010-03-05,14.828,15.05,14.674,15.033,161605,0
2010-03-08,15.007,15.007,14.718,14.743,187036,0
2010-03-09,14.735,15,14.735,14.932,109493,0
2010-03-10,14.888,15.041,14.802,14.905,120266,0
2010-03-11,14.768,14.957,14.614,14.895,91907,0
2010-03-12,14.991,15.093,14.614,14.795,134731,0
2010-03-15,14.812,14.835,14.546,14.821,119525,0
2010-03-16,14.843,14.966,14.655,14.95,85904,0
2010-03-17,14.932,15.144,14.795,14.828,123015,0
2010-03-18,14.768,14.86,14.691,14.751,209584,0
2010-03-19,14.835,14.835,14.596,14.802,247000,0
2010-03-22,14.664,15.059,14.664,14.905,93815,0
2010-03-23,14.86,15.05,14.647,15.024,85393,0
2010-03-24,14.974,15.007,14.647,14.674,96229,0
2010-03-25,14.795,14.869,14.528,14.555,115958,0
2010-03-26,14.564,14.835,14.537,14.835,96985,0
2010-03-29,14.879,14.888,14.718,14.869,80368,0
2010-03-30,14.879,15.084,14.802,14.95,119842,0
2010-03-31,14.835,15.153,14.606,14.606,118688,0
2010-04-01,14.674,14.768,14.528,14.726,118943,0
2010-04-05,14.751,14.895,14.622,14.879,75209,0
2010-04-06,14.751,14.851,14.691,14.735,79744,0
2010-04-07,14.674,14.835,14.606,14.821,126746,0
2010-04-08,14.768,14.835,14.546,14.795,99251,0
2010-04-09,14.777,14.777,14.589,14.709,83596,0
2010-04-12,14.761,14.821,14.596,14.761,110033,0
2010-04-13,14.743,14.843,14.537,14.709,114307,0
2010-04-14,14.787,15.238,14.546,15.188,156998,0
2010-04-15,15.136,15.206,15.033,15.118,80404,0
2010-04-16,15.05,15.361,14.991,15.066,138445,0
2010-04-19,15.05,15.206,14.768,15.016,92255,0
2010-04-20,15.041,15.198,14.914,15.007,119579,0
2010-04-21,15.033,15.126,14.828,15.041,79936,0
2010-04-22,14.843,15.075,14.691,15.007,116802,0
2010-04-23,15.038,15.251,14.865,15.185,73945,0
2010-04-26,15.213,15.213,14.895,14.932,84471,0
2010-04-27,14.828,15.066,14.674,14.682,134380,0
2010-04-28,14.777,15.066,14.751,14.895,125048,0
2010-04-29,15.016,15.188,14.812,15.059,107761,0
2010-04-30,15.016,15.315,14.573,14.589,154765,0
2010-05-03,14.64,14.905,14.4,14.869,166183,0
2010-05-04,14.709,14.709,14.239,14.306,225461,0
2010-05-05,14.185,14.359,13.854,14.203,264996,0
2010-05-06,14.119,14.4,13.255,13.478,334872,0
2010-05-07,13.392,13.794,13,13.049,243661,0
2010-05-10,13.552,14.289,13.529,14.247,299106,0
2010-05-11,14.067,14.359,13.878,14.193,258609,0
2010-05-12,14.272,14.86,14.136,14.828,245545,0
2010-05-13,14.828,14.835,14.537,14.718,201426,0
2010-05-14,14.564,14.596,14.239,14.573,158601,0
2010-05-17,14.691,14.795,14.059,14.655,235801,0
2010-05-18,14.895,14.895,14.059,14.101,167056,0
2010-05-19,14.042,14.315,13.93,14.084,208971,0
2010-05-20,13.707,13.878,13.339,13.392,276406,0
2010-05-21,13.186,13.724,13.169,13.724,330519,0
2010-05-24,13.673,13.777,13.46,13.494,220128,0
2010-05-25,13.092,13.52,12.92,13.435,228537,0
2010-05-26,13.503,13.939,13.426,13.486,228666,0
2010-05-27,13.887,14.239,13.707,14.203,190218,0
2010-05-28,14.128,14.359,13.922,14.093,177891,0
2010-06-01,13.939,14.28,13.724,13.742,217547,0
2010-06-02,13.81,14.272,13.658,14.247,234358,0
2010-06-03,14.265,14.417,13.922,14.177,192455,0
2010-06-04,13.922,14.101,13.624,13.707,285462,0
2010-06-07,13.81,14.059,13.579,13.665,239780,0
2010-06-08,13.707,13.845,13.46,13.658,200315,0
2010-06-09,13.829,14.136,13.606,13.707,146315,0
2010-06-10,14.033,14.221,13.894,14.212,119874,0
2010-06-11,14.024,14.528,14.006,14.504,105253,0
2010-06-14,14.682,15,14.504,14.596,157356,0
2010-06-15,14.828,15.136,14.589,15.066,159690,0
2010-06-16,14.851,14.974,14.726,14.802,141970,0
2010-06-17,14.932,15.425,14.851,15.417,200709,0
2010-06-18,15.45,15.691,15.163,15.343,321156,0
2010-06-21,15.599,15.762,15.188,15.324,127053,0
2010-06-22,15.425,15.778,15.144,15.179,164014,0
2010-06-23,15.112,15.333,14.888,15.059,143197,0
2010-06-24,14.941,15.112,14.655,14.743,134811,0
2010-06-25,14.869,15.296,14.682,15.016,677874,0
2010-06-28,15.059,15.188,14.795,14.914,161097,0
2010-06-29,14.573,14.64,14.203,14.35,172737,0
2010-06-30,14.356,14.465,13.898,13.959,127863,0
2010-07-01,14.051,14.359,13.606,14.144,187598,0
2010-07-02,14.289,14.4,13.838,14.101,120517,0
2010-07-06,14.306,14.409,13.46,13.543,197230,0
2010-07-07,13.649,13.878,13.46,13.854,173680,0
2010-07-08,14.024,14.111,13.759,14.111,128716,0
2010-07-09,14.075,14.331,13.948,14.323,95349,0
2010-07-12,14.23,14.306,13.81,13.955,86935,0
2010-07-13,14.221,14.622,14.051,14.537,123084,0
2010-07-14,14.435,14.606,14.212,14.521,113849,0
2010-07-15,14.537,14.589,14.221,14.546,173414,0
2010-07-16,14.443,14.443,13.82,13.854,135312,0
2010-07-19,13.948,13.948,13.503,13.829,178159,0
2010-07-20,13.665,14.298,13.616,14.289,127078,0
2010-07-21,14.367,14.435,13.964,14.033,95429,0
2010-07-22,14.289,14.528,14.119,14.459,177221,0
2010-07-23,14.359,14.914,14.239,14.869,117537,0
2010-07-26,14.888,15.084,14.682,14.835,167310,0
2010-07-27,14.966,14.966,14.655,14.802,105469,0
2010-07-28,14.743,14.95,14.564,14.735,138995,0
2010-07-29,14.922,15.066,14.521,14.914,81328,0
2010-07-30,14.64,15.102,14.596,14.761,115576,0
2010-08-02,14.974,15.016,14.521,14.655,127563,0
2010-08-03,14.564,14.843,14.289,14.606,101055,0
2010-08-04,14.751,15.986,14.751,15.836,170838,0
2010-08-05,15.735,15.958,15.361,15.417,82331,0
2010-08-06,15.23,15.255,14.761,15.144,137329,0
2010-08-09,15.296,15.352,15.059,15.324,124252,0
2010-08-10,15.084,15.172,14.768,15,70621,0
2010-08-11,14.64,14.674,14.239,14.265,149543,0
2010-08-12,14.093,14.735,13.998,14.664,126168,0
2010-08-13,14.64,14.64,14.177,14.435,107153,0
2010-08-16,14.306,14.622,14.247,14.477,73584,0
2010-08-17,14.674,14.828,14.504,14.674,208835,0
2010-08-18,14.64,15.288,14.512,15.163,175122,0
2010-08-19,15.041,15.213,14.409,14.435,138093,0
2010-08-20,14.331,14.384,14.084,14.35,91010,0
2010-08-23,14.417,14.647,14.212,14.323,132102,0
2010-08-24,14.111,14.468,13.922,14.212,94688,0
2010-08-25,14.075,14.459,14.006,14.376,75800,0
2010-08-26,14.426,14.537,14.144,14.161,73590,0
2010-08-27,14.306,14.555,14.006,14.537,69711,0
2010-08-30,14.426,14.589,14.024,14.024,106584,0
2010-08-31,13.976,14.139,13.762,14.045,145308,0
2010-09-01,14.298,14.555,14.136,14.452,102129,0
2010-09-02,14.426,14.888,14.4,14.843,99947,0
2010-09-03,15.041,15.213,14.743,15.126,119922,0
2010-09-07,15.093,15.198,14.86,14.974,87233,0
2010-09-08,14.991,15.23,14.888,15.066,67991,0
2010-09-09,15.28,15.28,14.761,15.126,99311,0
2010-09-10,15.084,15.378,14.787,15.016,107636,0
2010-09-13,15.221,15.647,14.966,15.529,149448,0
2010-09-14,15.546,15.582,15.288,15.441,84438,0
2010-09-15,15.315,15.681,15.144,15.582,137180,0
2010-09-16,15.506,15.622,15.343,15.513,67958,0
2010-09-17,15.691,16.111,15.264,16.009,347513,0
2010-09-20,16.009,16.238,15.828,16.164,157214,0
2010-09-21,16.188,16.582,16,16.351,111441,0
2010-09-22,16.323,16.351,15.7,15.941,69861,0
2010-09-23,15.753,16.017,15.408,15.478,77497,0
2010-09-24,15.674,16.462,15.674,16.445,102115,0
2010-09-27,16.495,16.495,15.879,16.009,62436,0
2010-09-28,16.102,16.468,15.709,16.385,118567,0
2010-09-29,16.282,16.599,16.041,16.539,93764,0
2010-09-30,16.708,16.708,15.99,16.229,146969,0
2010-10-01,16.429,17.178,16.23,17.178,151355,0
2010-10-04,17.12,17.146,16.171,16.41,160678,0
2010-10-05,16.648,17.301,16.504,17.256,130435,0
2010-10-06,17.172,17.335,16.846,17.053,100124,0
2010-10-07,17.102,17.155,16.615,16.658,114235,0
2010-10-08,16.718,17.102,16.468,16.974,70819,0
2010-10-11,16.964,17.094,16.708,16.735,59494,0
2010-10-12,16.708,16.793,16.369,16.735,93338,0
2010-10-13,16.812,17.327,16.582,17.137,118938,0
2010-10-14,17.164,17.178,16.882,17.172,102012,0
2010-10-15,17.427,17.427,16.974,17.076,87741,0
2010-10-18,17.076,17.375,17.017,17.264,84490,0
2010-10-19,16.939,17.102,16.504,16.623,130557,0
2010-10-20,16.745,17.026,16.511,16.906,96196,0
2010-10-21,17.035,17.102,16.378,16.777,89307,0
2010-10-22,16.83,16.949,16.648,16.906,45873,0
2010-10-25,17.017,17.102,16.906,16.991,64783,0
2010-10-26,16.873,17.137,16.821,16.864,62493,0
2010-10-27,16.708,16.803,16.41,16.735,73484,0
2010-10-28,16.882,16.982,16.511,16.767,62992,0
2010-10-29,16.691,16.863,16.433,16.491,94283,0
2010-11-01,16.556,16.864,16.214,16.429,74255,0
2010-11-02,16.708,17.146,16.623,17.085,138090,0
2010-11-03,17.129,17.129,14.006,16.846,159245,0
2010-11-04,16.957,17.102,16.735,16.891,287877,0
2010-11-05,16.777,16.864,16.658,16.767,154851,0
2010-11-08,16.693,16.693,16.401,16.633,76211,0
2010-11-09,16.658,16.676,16.188,16.263,90291,0
2010-11-10,16.263,16.378,16,16.333,123948,0
2010-11-11,16.12,16.282,15.992,16.171,79876,0
2010-11-12,15.976,16.248,15.861,16.102,65533,0
2010-11-15,16.197,16.248,15.906,15.932,56037,0
2010-11-16,15.762,15.861,15.555,15.719,86401,0
2010-11-17,15.709,15.828,15.564,15.753,52123,0
2010-11-18,15.949,16.248,15.906,15.976,110479,0
2010-11-19,15.879,16.075,15.861,16.05,48346,0
2010-11-22,16.024,16.214,15.778,16.075,69458,0
2010-11-23,15.813,16.024,15.615,15.922,90638,0
2010-11-24,16.084,16.453,16.033,16.394,290827,0
2010-11-26,16.238,16.504,16.223,16.306,26813,0
2010-11-29,16.164,16.282,15.906,16.13,52014,0
2010-11-30,15.904,16.082,15.759,15.93,136642,0
2010-12-01,16.282,16.667,16.282,16.529,89958,0
2010-12-02,16.547,16.615,16.351,16.477,65453,0
2010-12-03,16.351,16.648,16.323,16.539,67938,0
2010-12-06,16.529,16.915,16.453,16.83,65576,0
2010-12-07,17.026,17.102,16.864,16.922,59084,0
2010-12-08,16.922,16.93,16.735,16.735,65414,0
2010-12-09,16.898,16.898,16.565,16.667,116380,0
2010-12-10,16.718,16.898,16.64,16.846,61573,0
2010-12-13,16.915,16.915,16.667,16.667,64033,0
2010-12-14,16.767,17.044,16.745,16.873,56702,0
2010-12-15,16.793,17.044,16.573,16.599,90652,0
2010-12-16,16.615,17.044,16.555,16.957,79308,0
2010-12-17,16.915,16.922,16.419,16.445,144414,0
2010-12-20,16.684,16.745,16.511,16.539,87763,0
2010-12-21,16.64,16.864,16.591,16.83,55708,0
2010-12-22,16.846,16.855,16.565,16.667,44994,0
2010-12-23,16.667,16.803,16.539,16.608,22106,0
2010-12-27,16.504,16.957,16.436,16.906,57612,0
2010-12-28,16.891,17,16.693,16.767,25932,0
2010-12-29,16.846,16.846,16.666,16.753,17562,0
2010-12-30,16.717,16.915,16.717,16.735,28481,0
2010-12-31,16.802,16.966,16.544,16.571,57965,0
2011-01-03,16.699,17.102,16.699,16.891,65623,0
2011-01-04,16.974,16.974,16.171,16.394,73840,0
2011-01-05,16.342,16.52,16.179,16.504,82594,0
2011-01-06,16.486,16.511,16.075,16.238,57693,0
2011-01-07,16.29,16.401,15.719,16.092,79297,0
2011-01-10,15.986,16.154,15.796,16.05,72555,0
2011-01-11,16.154,16.248,15.992,16.111,57463,0
2011-01-12,16.29,16.556,16.238,16.401,53486,0
2011-01-13,16.429,16.727,16.306,16.648,74179,0
2011-01-14,16.599,16.939,16.419,16.864,92225,0
2011-01-18,16.762,16.898,16.64,16.784,39408,0
2011-01-19,16.777,16.777,16.145,16.197,71221,0
2011-01-20,16.058,16.205,15.888,15.941,69924,0
2011-01-21,16.041,16.092,15.691,15.735,57766,0
2011-01-24,15.861,16.024,15.796,15.861,57294,0
2011-01-25,15.727,16.066,15.719,15.941,70421,0
2011-01-26,15.986,16.565,15.941,16.547,77422,0
2011-01-27,16.504,16.839,16.297,16.699,45977,0
2011-01-28,16.599,16.599,15.843,15.932,80066,0
2011-01-31,16.067,16.301,15.842,16.001,100290,0
2011-02-01,16.12,16.812,16.05,16.762,67969,0
2011-02-02,16.767,16.855,16.315,16.369,59941,0
2011-02-03,16.315,16.477,16.075,16.248,49782,0
2011-02-04,16.214,16.369,15.967,16.041,42853,0
2011-02-07,16.017,16.429,16.017,16.23,37510,0
2011-02-08,16.171,16.504,16.092,16.429,42679,0
2011-02-09,16.323,16.419,16.188,16.263,33064,0
2011-02-10,16.162,16.384,16.137,16.229,82486,0
2011-02-11,16.248,17.01,16.145,16.982,81674,0
2011-02-14,17.068,17.327,16.949,17.076,100556,0
2011-02-15,16.939,17.383,16.839,16.964,214682,0
2011-02-16,17.076,17.318,16.891,16.974,138891,0
2011-02-18,16.898,16.964,16.767,16.922,79796,0
2011-02-22,16.648,16.922,16.36,16.385,86050,0
2011-02-23,16.188,16.315,15.272,15.59,194319,0
2011-02-24,15.607,15.967,15.401,15.852,195930,0
2011-02-25,15.784,16.341,15.784,16.341,85473,0
2011-02-28,16.391,16.692,16.391,16.692,81709,0
2011-03-01,16.735,16.891,16.538,16.581,176781,0
2011-03-02,16.657,16.821,16.519,16.693,70667,0
2011-03-03,16.891,17.531,16.891,17.49,208289,0
2011-03-04,17.564,17.722,17.068,17.393,113547,0
2011-03-07,17.463,17.52,16.898,17.044,144649,0
2011-03-08,17.044,17.668,16.882,17.499,89223,0
2011-03-09,17.367,17.54,17.026,17.094,110934,0
2011-03-10,16.802,17.001,16.666,16.753,126264,0
2011-03-11,16.615,16.821,16.485,16.598,63870,0
2011-03-14,16.485,17.061,15.697,16.949,89658,0
2011-03-15,16.511,17.094,16.476,16.898,107203,0
2011-03-16,16.812,17.292,16.519,16.546,96429,0
2011-03-17,16.864,16.873,16.493,16.493,64506,0
2011-03-18,16.699,16.864,16.331,16.64,113875,0
2011-03-21,16.762,17.385,16.762,17.12,55194,0
2011-03-22,17.036,17.419,17.036,17.336,70983,0
2011-03-23,17.284,17.531,17.112,17.474,114002,0
2011-03-24,17.531,17.592,17.328,17.514,33790,0
2011-03-25,17.514,17.918,17.514,17.712,55371,0
2011-03-28,17.788,17.788,17.437,17.634,68965,0
2011-03-29,17.592,17.927,17.592,17.891,57811,0
2011-03-30,17.975,18.544,17.952,18.362,95701,0
2011-03-31,18.461,18.531,18.306,18.497,49768,0
2011-04-01,18.594,18.98,18.432,18.748,81669,0
2011-04-04,18.826,19.211,18.826,19.168,66888,0
2011-04-05,19.195,19.526,18.98,19.339,98902,0
2011-04-06,19.494,19.684,19.356,19.597,47308,0
2011-04-07,19.622,19.879,19.479,19.597,91062,0
2011-04-08,19.766,19.766,19.186,19.271,70400,0
2011-04-11,19.287,19.461,19.107,19.255,68344,0
2011-04-12,19.142,19.238,18.731,18.782,74593,0
2011-04-13,18.98,19.116,18.294,18.448,66835,0
2011-04-14,18.398,18.398,18.036,18.354,61871,0
2011-04-15,18.345,18.644,18.148,18.635,87062,0
2011-04-18,18.284,18.439,18.071,18.261,73418,0
2011-04-19,18.294,18.398,18.165,18.253,70651,0
2011-04-20,18.602,18.792,18.448,18.782,51981,0
2011-04-21,18.8,19.082,18.672,18.8,58388,0
2011-04-25,18.698,18.705,18.294,18.381,45178,0
2011-04-26,18.405,18.843,18.336,18.644,87261,0
2011-04-27,18.724,18.724,18.474,18.705,50362,0
2011-04-28,18.698,18.748,18.508,18.731,43282,0
2011-04-29,18.763,18.997,18.573,18.746,65633,0
2011-05-02,18.765,18.878,18.422,18.492,51954,0
2011-05-03,18.427,18.497,18.135,18.289,68127,0
2011-05-04,18.389,18.389,17.788,17.84,60128,0
2011-05-05,16.915,17.449,15.982,16.161,179051,0
2011-05-06,16.467,16.812,15.81,16.144,113849,0
2011-05-09,16.119,16.565,16.039,16.503,76294,0
2011-05-10,16.581,16.802,16.444,16.555,94743,0
2011-05-11,16.46,16.51,15.892,15.997,100288,0
2011-05-12,15.93,16.246,15.85,16.178,87730,0
2011-05-13,16.153,16.271,15.802,15.841,44922,0
2011-05-16,15.707,15.818,15.414,15.438,63584,0
2011-05-17,15.244,15.484,15.02,15.383,88617,0
2011-05-18,15.383,15.759,15.374,15.716,96598,0
2011-05-19,15.859,16.031,15.597,15.93,69814,0
2011-05-20,15.764,15.884,15.617,15.651,89811,0
2011-05-23,15.321,15.588,15.321,15.414,63165,0
2011-05-24,15.466,15.561,15.226,15.251,62304,0
2011-05-25,15.194,15.629,15.159,15.503,61840,0
2011-05-26,15.43,15.629,15.321,15.613,37525,0
2011-05-27,15.685,15.937,15.617,15.713,48514,0
2011-05-31,16.002,16.621,15.923,16.613,301118,0
2011-06-01,16.546,16.615,15.826,15.984,249925,0
2011-06-02,15.984,16.039,15.637,15.956,63855,0
2011-06-03,15.617,15.918,15.481,15.508,99440,0
2011-06-06,15.543,15.688,15.421,15.466,84069,0
2011-06-07,15.634,15.651,15.379,15.394,54408,0
2011-06-08,15.29,15.41,15.145,15.222,51801,0
2011-06-09,15.265,15.5,15.215,15.215,58302,0
2011-06-10,15.094,15.345,14.879,14.914,60963,0
2011-06-13,15.016,15.016,14.646,14.663,103590,0
2011-06-14,14.843,15.085,14.777,15.067,85230,0
2011-06-15,14.835,14.879,14.562,14.581,82923,0
2011-06-16,14.563,14.897,14.563,14.862,57305,0
2011-06-17,14.974,15.085,14.519,14.595,132156,0
2011-06-20,14.571,14.802,14.456,14.708,50662,0
2011-06-21,14.869,15.137,14.663,15.067,74675,0
2011-06-22,14.941,15.094,14.767,14.802,56433,0
2011-06-23,14.595,14.734,14.208,14.698,94868,0
2011-06-24,14.69,14.82,14.612,14.742,179117,0
2011-06-27,14.717,15.05,14.63,15.024,63050,0
2011-06-28,15.075,15.256,14.932,15.256,48947,0
2011-06-29,15.265,15.42,15.127,15.388,52623,0
2011-06-30,15.421,15.851,15.421,15.768,85881,0
2011-07-01,15.791,16.253,15.747,16.081,91365,0
2011-07-05,16.046,16.194,15.909,16.151,76498,0
2011-07-06,16.086,16.465,16.026,16.31,82105,0
2011-07-07,16.519,16.793,16.417,16.623,58776,0
2011-07-08,16.376,16.657,16.367,16.648,68283,0
2011-07-11,16.358,16.503,16.161,16.435,82895,0
2011-07-12,16.33,16.762,16.321,16.555,71942,0
2011-07-13,16.708,16.992,16.34,16.727,71012,0
2011-07-14,16.762,16.891,16.427,16.564,101489,0
2011-07-15,16.692,17.103,16.546,16.883,85552,0
2011-07-18,16.777,16.784,16.435,16.683,71564,0
2011-07-19,16.898,17.19,16.766,17.19,55015,0
2011-07-20,17.232,17.267,16.856,16.965,33166,0
2011-07-21,17.095,17.501,17.054,17.484,62926,0
2011-07-22,17.43,17.585,17.276,17.303,40754,0
2011-07-25,17.069,17.679,17.069,17.303,69331,0
2011-07-26,17.277,17.355,16.982,17.103,104154,0
2011-07-27,17.027,17.232,16.399,16.435,124831,0
2011-07-28,16.473,16.674,16.218,16.233,50496,0
2011-07-29,15.959,16.517,15.914,16.373,64827,0
2011-08-01,16.59,16.59,16.081,16.313,86856,0
2011-08-02,16.166,16.465,15.906,15.933,107677,0
2011-08-03,15.884,16.33,15.617,16.212,69106,0
2011-08-04,15.726,15.993,15.275,15.374,167549,0
2011-08-05,15.585,15.634,14.708,14.966,174848,0
2011-08-08,14.374,14.922,13.609,13.609,202924,0
2011-08-09,14.089,14.604,12.888,14.519,235002,0
2011-08-10,14.028,14.115,13.075,13.186,144523,0
2011-08-11,13.23,14.08,13.109,13.788,184226,0
2011-08-12,13.943,13.968,13.531,13.908,95870,0
2011-08-15,13.968,14.381,13.858,14.245,76809,0
2011-08-16,14.028,14.115,13.675,13.959,101443,0
2011-08-17,14.011,14.235,13.71,13.926,142238,0
2011-08-18,13.419,13.581,12.663,12.808,138980,0
2011-08-19,12.31,13.17,12.293,12.586,151447,0
2011-08-22,13.008,13.049,12.524,12.645,136236,0
2011-08-23,12.739,13.453,12.586,13.453,149595,0
2011-08-24,13.471,13.858,13.306,13.788,131735,0
2011-08-25,13.951,14.208,13.35,13.385,93047,0
2011-08-26,13.286,13.916,13.097,13.822,62523,0
2011-08-29,14.028,14.483,13.883,14.45,98501,0
2011-08-30,14.347,14.581,14.002,14.465,184398,0
2011-08-31,14.609,14.784,14.24,14.378,122006,0
2011-09-01,14.415,14.681,13.744,13.898,123418,0
2011-09-02,13.496,13.702,13.098,13.168,122401,0
2011-09-06,12.686,12.821,12.425,12.776,143463,0
2011-09-07,13.022,13.451,12.932,13.391,106581,0
2011-09-08,13.303,13.406,12.924,12.976,68519,0
2011-09-09,12.729,12.831,12.313,12.519,124887,0
2011-09-12,12.263,12.736,12.263,12.648,61598,0
2011-09-13,12.729,12.986,12.621,12.858,73418,0
2011-09-14,13.013,13.734,12.658,13.502,204972,0
2011-09-15,13.665,13.786,13.366,13.778,89468,0
2011-09-16,13.881,14.028,13.65,13.69,151887,0
2011-09-19,13.366,13.442,13.013,13.209,91016,0
2011-09-20,13.337,13.642,13.159,13.159,101450,0
2011-09-21,13.141,13.356,12.519,12.546,101906,0
2011-09-22,12.064,12.461,11.919,12.191,168150,0
2011-09-23,12.201,12.776,12.201,12.425,110140,0
2011-09-26,12.582,13.133,12.469,13.08,132009,0
2011-09-27,13.442,13.795,13.159,13.312,117474,0
2011-09-28,13.312,13.425,12.417,12.495,134363,0
2011-09-29,12.866,13.166,12.658,13.159,101811,0
2011-09-30,12.853,13.422,12.713,12.78,171982,0
2011-10-03,12.631,13.013,11.986,11.994,147364,0
2011-10-04,11.839,13.262,11.813,13.174,173252,0
2011-10-05,12.942,13.406,12.804,13.295,93439,0
2011-10-06,13.278,13.752,13.278,13.734,95077,0
2011-10-07,13.771,13.771,13.088,13.262,94995,0
2011-10-10,13.571,13.976,13.543,13.967,125059,0
2011-10-11,13.771,14.277,13.771,14.199,93107,0
2011-10-12,14.295,14.852,14.295,14.727,94912,0
2011-10-13,14.639,14.664,14.253,14.554,54548,0
2011-10-14,14.752,14.943,14.528,14.89,116255,0
2011-10-17,14.769,14.803,14.441,14.536,99949,0
2011-10-18,14.596,15.268,14.39,15.002,108170,0
2011-10-19,15.044,15.044,14.356,14.457,99150,0
2011-10-20,14.511,14.572,13.994,14.528,92439,0
2011-10-21,14.829,15.527,14.719,15.485,134033,0
2011-10-24,15.553,16.293,15.518,16.173,132403,0
2011-10-25,15.95,15.95,15.336,15.395,112103,0
2011-10-26,15.769,16.251,15.251,16.173,131067,0
2011-10-27,17.346,17.81,16.872,17.647,177899,0
2011-10-28,17.534,17.775,17.277,17.362,114774,0
2011-10-31,16.944,17.255,16.677,16.694,77360,0
2011-11-01,15.699,16.406,15.69,15.862,123189,0
2011-11-02,16.2,16.63,15.897,16.553,65544,0
2011-11-03,16.675,17.944,16.631,17.822,150870,0
2011-11-04,17.608,17.927,17.589,17.745,130449,0
2011-11-07,17.681,17.837,17.086,17.775,96473,0
2011-11-08,17.765,17.95,17.095,17.846,128274,0
2011-11-09,17.201,17.415,16.622,16.776,120438,0
2011-11-10,17.167,17.537,16.915,17.192,64052,0
2011-11-11,17.493,17.965,17.431,17.793,91810,0
2011-11-14,17.726,17.726,17.208,17.477,78947,0
2011-11-15,17.37,17.981,17.232,17.784,112531,0
2011-11-16,17.525,18.097,17.224,17.508,110650,0
2011-11-17,17.542,17.819,17.077,17.285,126706,0
2011-11-18,17.215,17.775,17.036,17.671,152943,0
2011-11-21,17.241,17.312,16.845,17.001,123261,0
2011-11-22,17.069,17.224,16.761,16.964,63849,0
2011-11-23,16.751,16.838,15.942,16.026,107733,0
2011-11-25,15.869,16.276,15.68,15.697,63071,0
2011-11-28,16.482,17.103,16.424,17.027,131401,0
2011-11-29,17.103,17.468,16.863,17.338,134084,0
2011-11-30,18.25,18.874,18.075,18.812,218868,0
2011-12-01,18.766,18.845,18.206,18.327,118781,0
2011-12-02,18.695,18.695,17.874,18.091,145227,0
2011-12-05,18.501,18.793,18.129,18.602,99649,0
2011-12-06,18.66,18.763,18.331,18.556,73915,0
2011-12-07,18.348,18.566,17.759,18.522,73970,0
2011-12-08,18.256,18.566,17.768,17.857,118127,0
2011-12-09,17.952,18.833,17.813,18.703,100166,0
2011-12-12,18.331,18.505,18.073,18.453,89876,0
2011-12-13,18.686,18.868,18.297,18.443,132399,0
2011-12-14,18.2,18.65,18.082,18.191,94837,0
2011-12-15,18.573,18.722,18.339,18.556,86413,0
2011-12-16,18.798,19.341,18.497,18.868,222177,0
2011-12-19,19.074,19.368,18.287,18.348,100082,0
2011-12-20,18.91,19.558,18.901,19.386,158107,0
2011-12-21,19.35,19.548,18.859,19.49,66485,0
2011-12-22,19.567,19.853,19.394,19.619,85137,0
2011-12-23,19.782,19.844,19.446,19.567,51368,0
2011-12-27,19.403,19.99,19.306,19.862,33651,0
2011-12-28,19.772,19.862,19.126,19.204,50457,0
2011-12-29,19.306,19.662,19.249,19.584,41189,0
2011-12-30,19.503,19.592,19.182,19.192,66545,0
2012-01-03,19.869,20.274,19.713,19.99,94530,0
2012-01-04,19.754,19.999,19.602,19.853,55401,0
2012-01-05,19.68,20.189,19.446,20.093,63104,0
2012-01-06,20.111,20.111,19.635,19.869,70527,0
2012-01-09,19.938,19.938,19.521,19.602,82397,0
2012-01-10,19.982,20.196,19.877,20.066,63212,0
2012-01-11,19.947,20.378,19.885,20.179,99625,0
2012-01-12,20.258,20.663,20.024,20.613,80844,0
2012-01-13,20.223,20.776,20.179,20.456,64255,0
2012-01-17,20.881,21.089,20.641,20.856,104599,0
2012-01-18,20.896,21.319,20.862,21.319,100149,0
2012-01-19,21.406,21.406,21.034,21.164,172210,0
2012-01-20,21.136,21.58,21.027,21.406,108236,0
2012-01-23,21.406,21.406,20.595,20.973,54576,0
2012-01-24,20.767,21.406,20.687,21.311,74022,0
2012-01-25,21.198,21.508,20.914,21.465,57042,0
2012-01-26,21.589,21.589,21.136,21.258,79004,0
2012-01-27,21.122,21.465,21.122,21.372,47173,0
2012-01-30,21.113,21.501,21.087,21.277,58539,0
2012-01-31,21.506,21.584,21.099,21.296,87809,0
2012-02-01,21.571,21.837,21.293,21.69,194787,0
2012-02-02,21.751,22.331,21.655,22.096,152739,0
2012-02-03,22.52,23.108,22.365,22.703,128297,0
2012-02-06,22.488,22.622,22.046,22.201,68622,0
2012-02-07,22.093,22.093,21.686,21.842,79393,0
2012-02-08,21.972,22.103,21.383,21.731,71494,0
2012-02-09,21.731,21.827,21.41,21.567,48995,0
2012-02-10,21.258,21.364,20.99,21.122,70804,0
2012-02-13,21.493,21.543,21.145,21.241,103483,0
2012-02-14,21.06,21.182,20.567,20.749,101210,0
2012-02-15,20.785,20.904,20.282,20.558,104409,0
2012-02-16,20.576,21.034,20.541,20.99,107763,0
2012-02-17,21.027,21.095,20.767,20.767,90864,0
2012-02-21,20.793,20.982,20.465,20.669,68334,0
2012-02-22,20.43,20.844,20.43,20.647,74559,0
2012-02-23,20.585,21.397,20.483,21.233,85828,0
2012-02-24,21.168,21.253,20.83,21.038,73595,0
2012-02-27,20.723,21.145,20.422,20.887,77546,0
2012-02-28,20.871,21.017,20.55,20.767,97136,0
2012-02-29,20.792,20.922,20.062,20.071,162756,0
2012-03-01,20.232,20.43,19.782,19.836,150411,0
2012-03-02,19.878,20.077,18.345,18.39,241957,0
2012-03-05,18.357,18.384,17.571,18.082,228496,0
2012-03-06,17.809,17.88,16.71,16.755,238206,0
2012-03-07,16.796,16.987,16.582,16.969,73879,0
2012-03-08,16.961,17.153,16.565,16.849,143671,0
2012-03-09,16.832,17.359,16.677,17.041,140717,0
2012-03-12,17.074,17.352,16.902,17.032,147957,0
2012-03-13,17.211,17.594,17.082,17.558,143920,0
2012-03-14,17.465,17.661,17.367,17.475,104618,0
2012-03-15,17.483,17.629,17.1,17.585,118019,0
2012-03-16,17.62,17.845,17.604,17.845,199239,0
2012-03-19,17.741,18.025,17.41,17.792,96644,0
2012-03-20,17.629,17.629,17.074,17.144,89453,0
2012-03-21,17.153,17.229,16.919,16.926,55781,0
2012-03-22,16.701,16.877,16.417,16.556,68693,0
2012-03-23,16.538,17.05,16.538,16.996,68765,0
2012-03-26,17.264,17.62,17.17,17.585,84774,0
2012-03-27,17.558,17.758,17.264,17.273,100590,0
2012-03-28,17.3,17.328,17.014,17.177,86626,0
2012-03-29,16.979,17.359,16.91,17.3,72372,0
2012-03-30,17.493,17.493,16.924,16.951,97766,0
2012-04-02,16.832,17.75,16.787,17.75,150221,0
2012-04-03,17.654,17.837,16.805,16.979,105904,0
2012-04-04,16.659,16.737,16.035,16.077,125856,0
2012-04-05,15.959,16.018,15.68,15.786,47632,0
2012-04-09,15.795,15.795,15.336,15.57,150227,0
2012-04-10,15.57,15.57,14.972,15.015,245022,0
2012-04-11,15.231,15.389,15.015,15.345,145938,0
2012-04-12,15.326,15.978,15.326,15.879,88375,0
2012-04-13,15.761,15.879,15.551,15.629,139329,0
2012-04-16,15.751,15.819,15.395,15.671,114868,0
2012-04-17,15.87,16.026,15.725,15.751,81625,0
2012-04-18,15.68,15.716,15.29,15.445,105319,0
2012-04-19,15.445,15.613,15.005,15.153,79273,0
2012-04-20,15.389,15.492,15.135,15.29,112744,0
2012-04-23,14.938,15.144,14.505,14.713,102502,0
2012-04-24,14.729,14.84,14.539,14.832,81565,0
2012-04-25,15.102,15.272,14.989,15.118,85976,0
2012-04-26,15.074,15.135,14.893,15.111,65035,0
2012-04-27,15.179,15.308,15.04,15.222,105091,0
2012-04-30,15.175,15.227,14.941,15.017,99925,0
2012-05-01,14.972,15.308,14.84,14.963,137085,0
2012-05-02,14.848,15.049,14.608,14.98,119295,0
2012-05-03,14.983,14.983,14.551,14.697,119162,0
2012-05-04,14.468,14.575,13.111,13.223,136251,0
2012-05-07,13.215,13.301,12.853,12.895,220487,0
2012-05-08,12.739,13.119,12.739,13,161879,0
2012-05-09,12.719,13.135,12.702,13.006,141843,0
2012-05-10,13.162,13.248,12.859,13.109,83208,0
2012-05-11,12.927,13.023,12.464,12.522,166325,0
2012-05-14,12.366,12.366,12.056,12.089,138783,0
2012-05-15,12.081,12.166,11.935,12.012,182725,0
2012-05-16,12.115,12.133,11.967,12.028,133211,0
2012-05-17,12.089,12.108,11.751,11.793,111560,0
2012-05-18,11.77,11.901,11.701,11.77,203225,0
2012-05-21,11.83,12.322,11.821,12.322,135895,0
2012-05-22,12.376,12.376,12.021,12.125,114080,0
2012-05-23,11.949,12.115,11.631,12.099,83879,0
2012-05-24,12.174,12.192,11.761,11.994,69937,0
2012-05-25,12.015,12.196,11.946,12.059,53295,0
2012-05-29,12.229,12.427,11.935,12.028,151969,0
2012-05-30,11.864,11.985,11.675,11.855,128458,0
2012-05-31,11.855,11.902,11.621,11.727,149426,0
2012-06-01,11.904,12.45,11.904,12.17,153811,0
2012-06-04,12.306,12.393,12.056,12.143,115212,0
2012-06-05,12.041,12.119,11.867,12.067,78364,0
2012-06-06,12.196,12.657,12.153,12.63,96737,0
2012-06-07,12.876,12.907,12.501,12.501,105199,0
2012-06-08,12.45,12.795,12.361,12.596,97035,0
2012-06-11,12.759,12.759,12.206,12.206,88499,0
2012-06-12,12.318,12.441,12.093,12.361,62759,0
2012-06-13,12.301,12.63,11.841,11.904,68570,0
2012-06-14,11.951,12.145,11.764,11.92,67408,0
2012-06-15,11.946,12.153,11.912,12.085,162615,0
2012-06-18,12.015,12.137,11.814,11.912,107670,0
2012-06-19,11.946,12.405,11.937,12.371,94027,0
2012-06-20,12.335,12.441,12.111,12.335,59449,0
2012-06-21,12.268,12.389,11.703,11.712,63321,0
2012-06-22,11.841,12.076,11.736,11.946,202569,0
2012-06-25,11.764,11.951,11.686,11.814,62542,0
2012-06-26,11.814,12.015,11.712,11.93,68501,0
2012-06-27,12.137,12.276,11.721,11.93,79158,0
2012-06-28,11.789,11.937,11.513,11.754,79771,0
2012-06-29,12.032,12.648,11.779,12.639,125528,0
2012-07-02,12.711,12.84,12.344,12.813,89764,0
2012-07-03,12.759,13.326,12.759,13.317,53017,0
2012-07-05,13.257,13.508,13.091,13.186,80940,0
2012-07-06,12.997,13.135,12.769,12.813,64748,0
2012-07-09,12.759,12.786,12.318,12.526,151370,0
2012-07-10,12.657,12.686,12.371,12.571,76977,0
2012-07-11,12.561,13.023,12.561,12.822,135127,0
2012-07-12,12.702,12.916,12.397,12.822,73852,0
2012-07-13,12.859,13.274,12.859,13.162,64187,0
2012-07-16,13.135,13.144,12.868,13.048,57248,0
2012-07-17,13.194,13.238,12.892,13.015,57678,0
2012-07-18,12.998,13.119,12.777,12.85,60759,0
2012-07-19,12.892,12.892,12.493,12.526,56677,0
2012-07-20,12.379,12.639,12.103,12.501,104202,0
2012-07-23,12.161,12.187,11.729,11.951,53631,0
2012-07-24,12.039,12.057,11.557,11.812,85152,0
2012-07-25,11.912,11.937,11.695,11.824,40698,0
2012-07-26,12.025,12.041,11.764,11.904,67810,0
2012-07-27,11.937,12.813,11.796,12.729,104078,0
2012-07-30,12.751,12.859,12.441,12.545,37463,0
2012-07-31,12.422,12.998,12.422,12.86,126641,0
2012-08-01,12.944,12.944,11.841,11.904,113665,0
2012-08-02,11.708,11.812,10.706,11.718,108464,0
2012-08-03,11.92,12.137,11.433,12.059,105055,0
2012-08-06,12.067,12.397,11.989,12.161,70446,0
2012-08-07,12.276,12.545,12.119,12.214,81036,0
2012-08-08,12.119,12.178,11.867,12.111,65396,0
2012-08-09,12.111,12.371,12.007,12.153,48365,0
2012-08-10,12.145,12.196,11.946,12.153,37708,0
2012-08-13,12.17,12.344,11.754,12.161,61353,0
2012-08-14,12.301,12.379,11.806,11.876,73643,0
2012-08-15,11.789,12.103,11.789,12.093,43518,0
2012-08-16,12.093,12.58,12.093,12.517,71606,0
2012-08-17,12.475,13.194,12.284,13.194,78511,0
2012-08-20,13.153,13.724,13.153,13.632,169459,0
2012-08-21,13.751,13.977,13.622,13.672,98690,0
2012-08-22,13.664,13.733,13.577,13.648,359707,0
2012-08-23,13.632,13.716,13.499,13.622,95221,0
2012-08-24,13.553,13.825,13.45,13.661,64814,0
2012-08-27,13.697,13.926,13.632,13.672,48641,0
2012-08-28,13.664,13.89,13.64,13.777,54100,0
2012-08-29,13.777,14.011,13.648,13.873,37535,0
2012-08-30,13.733,13.795,13.648,13.664,29532,0
2012-08-31,13.864,14.175,13.648,14.048,80047,0
2012-09-04,14.052,14.138,13.58,14.085,106405,0
2012-09-05,14.181,14.468,14.181,14.391,80366,0
2012-09-06,14.548,15.114,14.548,14.904,106949,0
2012-09-07,15.062,15.27,14.842,15.122,60472,0
2012-09-10,15.106,15.332,15.078,15.097,63126,0
2012-09-11,15.106,15.377,14.967,15.235,66779,0
2012-09-12,15.323,15.392,15.044,15.184,57489,0
2012-09-13,15.167,15.733,14.951,15.523,97350,0
2012-09-14,15.67,16.596,15.627,16.289,122592,0
2012-09-17,16.237,16.237,15.906,16.053,70142,0
2012-09-18,15.951,16.107,15.687,16.07,92345,0
2012-09-19,16.027,16.378,15.951,16.246,84838,0
2012-09-20,16.053,16.47,16.053,16.403,54433,0
2012-09-21,16.698,16.793,16.421,16.506,221610,0
2012-09-24,16.305,16.762,16.053,16.126,146672,0
2012-09-25,16.246,16.323,15.035,15.158,233551,0
2012-09-26,15.227,15.313,14.992,15.184,109196,0
2012-09-27,15.295,15.499,15.114,15.452,58713,0
2012-09-28,15.304,15.751,15.14,15.452,103445,0
2012-10-01,15.603,16.387,15.586,16.053,103452,0
2012-10-02,16.16,16.305,15.418,15.652,111322,0
2012-10-03,15.636,15.835,15.332,15.603,80414,0
2012-10-04,15.687,15.687,15.211,15.499,63868,0
2012-10-05,15.539,15.843,15.313,15.323,98516,0
2012-10-08,15.203,15.211,14.951,14.983,46478,0
2012-10-09,15.026,15.035,14.513,14.566,82154,0
2012-10-10,14.592,14.634,14.365,14.522,66181,0
2012-10-11,14.739,14.739,14.434,14.505,63828,0
2012-10-12,14.557,14.714,14.338,14.408,76700,0
2012-10-15,14.416,14.669,14.147,14.659,52887,0
2012-10-16,14.748,14.983,14.748,14.922,42458,0
2012-10-17,14.967,15.078,14.766,15.062,53991,0
2012-10-18,15.052,15.461,15.052,15.313,67939,0
2012-10-19,15.148,15.148,14.426,14.592,99452,0
2012-10-22,14.557,14.687,14.468,14.566,39684,0
2012-10-23,14.365,14.616,14.252,14.592,46018,0
2012-10-24,14.659,15.062,14.391,14.687,31138,0
2012-10-25,14.834,14.904,14.687,14.904,41422,0
2012-10-26,14.904,15.026,14.468,14.659,42147,0
2012-10-31,14.65,14.868,14.548,14.784,52821,0
2012-11-01,14.766,15.167,14.522,14.739,91872,0
2012-11-02,15.009,16.822,14.85,16.691,203645,0
2012-11-05,17.031,17.509,16.762,17.073,118390,0
2012-11-06,17.117,17.353,16.315,16.767,102847,0
2012-11-07,16.569,16.569,16.097,16.107,74159,0
2012-11-08,16.126,16.305,15.611,15.627,59177,0
2012-11-09,15.471,16.053,15.471,15.742,43886,0
2012-11-12,15.87,16.097,15.742,15.979,28173,0
2012-11-13,15.906,16.169,15.803,15.924,29666,0
2012-11-14,15.979,16.027,15.576,15.643,40527,0
2012-11-15,15.662,15.933,14.599,14.914,53164,0
2012-11-16,14.819,15.148,14.714,15.114,107106,0
2012-11-19,15.351,15.662,15.27,15.452,79403,0
2012-11-20,15.361,15.452,15.052,15.418,49029,0
2012-11-21,15.461,16.246,15.442,16.116,105842,0
2012-11-23,16.097,16.707,16.097,16.604,61028,0
2012-11-26,16.63,17.402,16.63,17.031,142858,0
2012-11-27,17.031,17.04,16.169,16.246,165117,0
2012-11-28,16.203,16.438,16.126,16.289,103631,0
2012-11-29,16.421,16.655,16.169,16.378,107595,0
2012-11-30,16.47,16.515,16.289,16.421,160562,0
2012-12-03,16.63,16.951,16.333,16.551,189194,0
2012-12-04,16.561,16.655,15.979,16.48,201540,0
2012-12-05,16.582,17.008,16.47,16.882,80274,0
2012-12-06,16.78,16.844,16.707,16.77,31683,0
2012-12-07,16.727,16.925,16.307,16.374,60663,0
2012-12-10,16.399,16.917,16.399,16.899,52128,0
2012-12-11,17.036,17.27,16.891,17.215,80686,0
2012-12-12,17.317,17.317,16.882,16.933,51925,0
2012-12-13,16.933,17.144,16.69,16.854,43701,0
2012-12-14,16.727,17.787,16.727,17.533,163495,0
2012-12-17,17.588,18.116,16.952,17.172,266183,0
2012-12-18,17.26,17.414,16.933,17.378,104292,0
2012-12-19,17.462,17.515,17.134,17.225,89547,0
2012-12-20,17.163,17.805,17.036,17.787,110511,0
2012-12-21,17.651,17.805,17.28,17.361,377285,0
2012-12-24,17.472,17.49,17.188,17.424,33632,0
2012-12-26,17.523,18.213,17.414,17.934,89907,0
2012-12-27,18.061,18.132,17.688,18.061,64169,0
2012-12-28,17.925,18.141,17.698,17.823,74217,0
2012-12-31,17.823,18.586,17.777,18.522,95940,0
2013-01-02,18.995,19.502,18.995,19.394,137866,0
2013-01-03,19.448,19.476,19.049,19.102,81410,0
2013-01-04,19.259,19.484,19.139,19.448,81936,0
2013-01-07,19.448,19.493,19.203,19.43,52126,0
2013-01-08,19.468,19.874,18.986,19.319,70886,0
2013-01-09,19.458,19.458,19.049,19.212,64198,0
2013-01-10,19.285,19.584,19.049,19.556,71884,0
2013-01-11,19.619,19.648,19.3,19.574,44697,0
2013-01-14,19.556,19.657,19.394,19.593,51420,0
2013-01-15,19.394,19.556,19.075,19.502,93926,0
2013-01-16,19.366,19.439,19.185,19.394,56151,0
2013-01-17,19.493,19.947,19.411,19.811,84009,0
2013-01-18,19.811,20.272,19.811,20.2,75234,0
2013-01-22,20.248,20.553,20.092,20.5,75170,0
2013-01-23,20.601,20.601,19.992,20.055,65593,0
2013-01-24,20.155,20.436,20.02,20.338,79737,0
2013-01-25,20.436,20.572,20.119,20.5,72729,0
2013-01-28,20.679,21.007,20.299,20.934,83883,0
2013-01-29,20.925,21.035,20.637,20.863,71089,0
2013-01-30,20.826,20.826,20.289,20.4,44684,0
2013-01-31,20.328,20.8,20.209,20.688,103449,0
2013-02-01,20.734,21.641,20.698,21.497,74184,0
2013-02-04,21.353,21.45,20.708,20.791,83682,0
2013-02-05,20.854,21.081,20.474,20.581,39297,0
2013-02-06,20.382,20.628,20.353,20.62,34556,0
2013-02-07,20.679,20.688,20.446,20.62,20763,0
2013-02-08,20.628,21.099,20.628,20.863,34662,0
2013-02-11,20.872,20.934,20.482,20.663,47516,0
2013-02-12,20.763,20.863,20.446,20.826,40467,0
2013-02-13,20.899,20.954,20.544,20.8,55124,0
2013-02-14,20.782,21.243,20.744,21.207,36738,0
2013-02-15,21.217,22.178,21.217,22.178,126293,0
2013-02-19,22.169,23.611,22.169,23.603,193184,0
2013-02-20,23.703,23.731,22.767,22.773,138347,0
2013-02-21,22.976,22.976,21.751,22.533,118861,0
2013-02-22,22.841,23.304,22.613,23.266,96176,0
2013-02-25,23.645,24.291,22.621,22.697,149102,0
2013-02-26,22.875,23.084,22.37,22.523,122159,0
2013-02-27,22.449,22.505,21.769,22.206,201720,0
2013-02-28,22.268,22.314,21.825,22.206,100980,0
2013-03-01,21.798,23.075,21.497,23.004,155578,0
2013-03-04,22.894,23.304,22.688,23.19,109448,0
2013-03-05,23.458,23.483,23.056,23.199,104502,0
2013-03-06,23.43,23.645,23.028,23.603,79934,0
2013-03-07,23.674,23.845,23.549,23.748,92095,0
2013-03-08,24.093,24.871,23.99,24.1,148119,0
2013-03-11,24.036,24.129,23.449,23.731,97227,0
2013-03-12,23.731,23.964,23.593,23.775,128900,0
2013-03-13,23.775,24.32,23.557,24.183,64433,0
2013-03-14,24.212,25.147,24.212,25.11,80948,0
2013-03-15,25.311,26.284,25.119,25.82,249577,0
2013-03-18,25.583,25.966,25.477,25.593,127467,0
2013-03-19,25.756,26.231,25.539,25.903,118576,0
2013-03-20,26.258,26.874,26.148,26.804,147050,0
2013-03-21,26.804,27.168,25.728,26.002,167691,0
2013-03-22,26.176,26.684,26.058,26.485,120834,0
2013-03-25,26.746,27.848,26.746,27.803,228439,0
2013-03-26,28.111,29.003,27.794,27.921,216734,0
2013-03-27,27.821,27.857,25.756,26.176,262790,0
2013-03-28,26.331,26.931,26.084,26.775,176154,0
2013-04-01,26.847,26.931,26.039,26.402,151644,0
2013-04-02,26.457,26.941,26.249,26.331,114665,0
2013-04-03,26.457,26.493,25.583,25.804,165836,0
2013-04-04,25.866,26.103,25.639,25.975,119148,0
2013-04-05,25.32,25.956,25.284,25.903,105558,0
2013-04-08,25.921,26.138,25.667,26.075,101802,0
2013-04-09,26.138,26.402,25.857,26.166,95221,0
2013-04-10,26.357,27.493,26.203,27.431,151518,0
2013-04-11,27.528,27.768,27.021,27.057,98219,0
2013-04-12,26.84,26.883,26.467,26.52,88604,0
2013-04-15,26.503,26.503,24.284,24.548,235280,0
2013-04-16,25.011,26.611,25.011,25.947,193174,0
2013-04-17,25.612,25.903,25.048,25.221,169208,0
2013-04-18,25.448,25.648,25.076,25.231,128109,0
2013-04-19,25.338,26.012,25.338,25.875,76044,0
2013-04-22,25.93,26.266,25.058,26.03,108465,0
2013-04-23,26.275,27.074,26.212,26.684,109798,0
2013-04-24,26.746,27.158,26.594,26.856,92367,0
2013-04-25,27.103,27.578,27.012,27.158,88205,0
2013-04-26,27.177,27.465,26.901,27.284,105997,0
2013-04-29,27.458,27.74,26.967,27.021,105906,0
2013-04-30,27.047,27.057,26.402,26.921,78024,0
2013-05-01,26.713,26.911,25.174,25.192,180847,0
2013-05-02,25.557,26.111,25.32,25.893,100627,0
2013-05-03,26.075,26.713,25.211,25.249,230748,0
2013-05-06,25.102,25.418,23.072,23.618,502636,0
2013-05-07,23.721,23.874,23.391,23.655,156730,0
2013-05-08,23.509,24.484,23.509,24.484,121372,0
2013-05-09,24.429,24.465,24.047,24.101,82080,0
2013-05-10,24.183,24.183,23.473,23.827,95026,0
2013-05-13,23.702,23.721,22.309,22.601,145583,0
2013-05-14,22.591,23.188,22.52,22.993,137344,0
2013-05-15,22.856,23.174,22.738,23.009,97288,0
2013-05-16,22.829,23.027,22.564,22.72,80262,0
2013-05-17,22.747,22.928,22.609,22.919,133598,0
2013-05-20,22.684,23.166,22.581,22.975,168794,0
2013-05-21,22.919,23.275,22.872,23.166,162959,0
2013-05-22,23.174,23.635,22.675,22.919,150799,0
2013-05-23,22.591,23.027,22.282,23.001,82034,0
2013-05-24,22.872,23.467,22.645,23.419,86984,0
2013-05-28,23.903,24.084,23.159,23.593,100228,0
2013-05-29,23.382,23.429,22.665,22.872,69260,0
2013-05-30,22.911,23.373,22.78,23.188,57559,0
2013-05-31,22.994,23.21,22.702,22.702,107670,0
2013-06-03,22.882,23.009,22.309,22.966,125816,0
2013-06-04,23.001,23.198,22.282,22.547,177145,0
2013-06-05,22.502,22.502,21.829,22.038,68699,0
2013-06-06,21.991,22.872,21.954,22.872,83653,0
2013-06-07,23.174,23.174,22.309,22.52,62045,0
2013-06-10,22.609,23.548,22.475,23.539,89978,0
2013-06-11,23.174,23.174,22.555,22.627,44408,0
2013-06-12,22.929,23.074,22.72,22.729,49762,0
2013-06-13,22.729,23.541,22.729,23.44,50772,0
2013-06-14,23.305,23.375,23.084,23.305,61808,0
2013-06-17,23.677,24.306,23.56,23.916,80362,0
2013-06-18,24.134,25.219,24.004,24.77,98869,0
2013-06-19,24.7,24.907,24.051,24.061,62195,0
2013-06-20,23.569,23.733,23.209,23.696,115433,0
2013-06-21,23.814,23.868,23.074,23.141,249852,0
2013-06-24,22.839,22.929,22.328,22.485,85899,0
2013-06-25,22.747,23.003,22.665,22.939,58078,0
2013-06-26,23.184,23.184,22.529,22.573,62529,0
2013-06-27,22.712,23.384,22.703,23.296,42357,0
2013-06-28,23.277,23.75,23.027,23.44,370111,0
2013-07-01,23.375,24.115,23.132,23.83,97981,0
2013-07-02,23.76,24.096,23.394,23.733,65657,0
2013-07-03,23.769,24.069,23.33,23.84,25070,0
2013-07-05,24.269,24.38,23.76,24.361,45359,0
2013-07-08,24.46,24.718,24.46,24.599,74639,0
2013-07-09,24.751,25.676,24.525,25.538,103006,0
2013-07-10,25.62,25.975,25.41,25.582,67582,0
2013-07-11,26.157,26.45,25.883,26.312,73012,0
2013-07-12,26.157,26.302,25.611,25.684,76971,0
2013-07-15,25.736,26.45,25.393,26.403,69580,0
2013-07-16,26.579,26.788,26.293,26.715,60285,0
2013-07-17,26.944,27.363,26.705,26.988,59014,0
2013-07-18,27.088,28.118,26.834,27.524,85940,0
2013-07-19,27.399,27.783,27.18,27.289,79027,0
2013-07-22,27.269,27.818,27.134,27.573,65040,0
2013-07-23,27.774,27.774,27.315,27.67,42346,0
2013-07-24,27.818,27.818,26.725,27.088,54651,0
2013-07-25,26.877,28.066,26.877,28.028,53763,0
2013-07-26,27.653,27.66,26.768,27.199,41680,0
2013-07-29,27.19,27.19,26.468,26.732,51652,0
2013-07-30,26.798,27.543,26.632,26.914,51637,0
2013-07-31,27.115,28.483,26.825,27.371,109497,0
2013-08-01,27.515,27.973,26.98,27.853,63026,0
2013-08-02,27.39,27.39,24.856,25.509,165199,0
2013-08-05,25.518,25.518,23.75,23.986,224361,0
2013-08-06,23.785,23.897,22.529,23.2,173859,0
2013-08-07,23.036,23.104,22.355,22.573,113141,0
2013-08-08,22.781,23.175,22.348,23.084,85592,0
2013-08-09,22.883,23.366,22.873,23.104,69509,0
2013-08-12,22.873,23.778,22.873,23.638,74937,0
2013-08-13,23.46,23.521,23.168,23.357,70402,0
2013-08-14,23.322,23.569,23.229,23.315,94652,0
2013-08-15,23.055,23.175,22.445,22.445,87097,0
2013-08-16,22.273,22.8,21.726,21.997,102836,0
2013-08-19,22.046,22.391,21.416,21.562,131206,0
2013-08-20,21.66,22.254,21.633,22.046,102889,0
2013-08-21,21.87,22.036,21.542,21.735,50917,0
2013-08-22,21.744,22.099,21.67,21.944,68248,0
2013-08-23,21.817,21.918,20.395,21.15,119927,0
2013-08-26,21.115,21.287,20.877,20.959,62443,0
2013-08-27,20.605,21.269,20.366,20.467,101539,0
2013-08-28,20.539,21.115,20.539,20.923,65226,0
2013-08-29,20.814,21.469,20.777,21.068,65009,0
2013-08-30,21.004,21.131,20.331,20.385,81983,0
2013-09-03,20.733,20.925,20.075,20.396,51974,0
2013-09-04,20.487,20.98,20.377,20.789,50754,0
2013-09-05,20.743,21.072,20.339,20.358,53386,0
2013-09-06,20.541,20.541,19.701,20.267,64356,0
2013-09-09,20.44,23.027,20.44,23.02,292345,0
2013-09-10,23.074,23.842,22.809,23.027,122728,0
2013-09-11,22.967,23.305,22.772,22.911,63840,0
2013-09-12,22.829,23.296,22.493,22.765,109201,0
2013-09-13,22.902,23.394,22.737,22.985,65113,0
2013-09-16,23.315,23.881,23.268,23.432,146474,0
2013-09-17,23.376,23.743,23.376,23.578,80946,0
2013-09-18,23.578,24.236,23.268,23.918,59309,0
2013-09-19,23.962,24.118,23.341,23.669,44309,0
2013-09-20,23.833,23.938,23.315,23.622,180080,0
2013-09-23,23.477,23.988,23.403,23.944,69925,0
2013-09-24,23.962,24.044,23.504,23.631,73876,0
2013-09-25,23.588,24.109,23.341,23.477,59747,0
2013-09-26,23.477,23.64,23.288,23.631,64386,0
2013-09-27,23.376,23.578,23.084,23.423,53292,0
2013-09-30,23.114,23.815,23.084,23.779,89759,0
2013-10-01,23.679,24.348,23.679,24.263,100798,0
2013-10-02,24.092,24.913,24.082,24.283,224563,0
2013-10-03,24.2,24.557,23.971,24.364,58695,0
2013-10-04,24.263,24.713,24.263,24.356,37525,0
2013-10-07,24.026,24.665,24.026,24.374,58246,0
2013-10-08,24.292,24.32,23.669,23.824,88064,0
2013-10-09,23.824,24.236,23.64,23.954,71638,0
2013-10-10,24.329,24.656,24.182,24.539,34833,0
2013-10-11,24.329,26.302,24.329,26.048,98995,0
2013-10-14,25.81,26.094,25.38,25.626,54751,0
2013-10-15,25.415,26.021,25.415,25.911,59362,0
2013-10-16,26.176,26.232,25.855,26.039,42172,0
2013-10-17,25.874,26.869,25.726,26.827,90297,0
2013-10-18,27.043,27.318,26.642,27.128,78456,0
2013-10-21,27.08,27.392,26.888,27.164,41421,0
2013-10-22,27.182,27.44,26.888,27.192,54149,0
2013-10-23,27.036,27.301,26.726,26.999,41332,0
2013-10-24,26.955,27.347,26.651,26.973,45912,0
2013-10-25,27.08,27.201,26.836,27.201,72786,0
2013-10-28,27.137,27.201,26.717,27.108,42284,0
2013-10-29,27.164,27.392,26.769,27.062,45315,0
2013-10-30,27.118,27.137,26.232,26.614,42673,0
2013-10-31,26.651,27.08,26.468,26.726,42844,0
2013-11-01,26.588,26.588,25.042,26.213,155033,0
2013-11-04,25.892,26.138,25.59,25.92,86431,0
2013-11-05,25.424,25.718,23.323,24.026,148515,0
2013-11-06,24.044,24.548,23.669,23.889,45130,0
2013-11-07,23.98,23.98,22.711,22.809,109266,0
2013-11-08,22.765,23.239,22.518,22.911,95899,0
2013-11-11,22.765,23.036,22.562,22.958,149386,0
2013-11-12,22.994,23.22,22.856,23.01,35928,0
2013-11-13,22.772,23.23,22.772,23.19,31688,0
2013-11-14,23.133,23.133,22.856,22.976,30462,0
2013-11-15,22.929,23.027,22.728,22.892,86050,0
2013-11-18,22.967,23.046,22.463,22.765,49513,0
2013-11-19,22.702,22.856,22.354,22.528,36470,0
2013-11-20,22.537,22.537,22.097,22.483,36424,0
2013-11-21,22.483,23.046,22.483,22.949,44135,0
2013-11-22,22.809,23.451,22.433,23.331,59745,0
2013-11-25,23.341,23.842,22.809,22.929,39065,0
2013-11-26,22.902,23.19,22.618,23.16,65126,0
2013-11-27,23.064,23.779,22.78,23.736,39948,0
2013-11-29,24.017,24.017,23.871,23.944,21589,0
2013-12-02,23.889,24.082,22.994,23.123,27661,0
2013-12-03,22.994,23.543,22.684,22.872,46556,0
2013-12-04,22.674,23.513,22.225,22.892,51605,0
2013-12-05,22.866,23.486,22.711,23.394,32754,0
2013-12-06,23.607,23.871,23.495,23.727,29947,0
2013-12-09,23.689,23.881,22.985,23.175,55541,0
2013-12-10,23.064,23.064,21.797,22.297,97104,0
2013-12-11,22.407,22.407,21.785,22.077,66500,0
2013-12-12,22.032,22.346,21.785,22.062,46892,0
2013-12-13,22.17,22.508,21.856,21.885,47196,0
2013-12-16,21.905,22.685,21.555,22.636,44440,0
2013-12-17,22.493,22.5,21.756,22.123,55088,0
2013-12-18,22.086,23.958,21.895,23.949,82459,0
2013-12-19,23.721,23.958,23.369,23.847,120324,0
2013-12-20,23.838,25.59,23.711,25.454,202219,0
2013-12-23,25.424,25.735,25.28,25.499,67044,0
2013-12-24,25.14,26.003,25.14,25.58,25882,0
2013-12-26,25.775,26.14,25.517,25.939,35660,0
2013-12-27,26.13,26.13,25.609,25.984,40315,0
2013-12-30,25.903,26.406,25.811,26.225,71574,0
2013-12-31,26.149,26.811,25.903,26.426,85205,0
2014-01-02,26.37,26.37,25.562,26.096,99158,0
2014-01-03,26.069,26.416,25.994,26.069,167838,0
2014-01-06,26.105,26.215,25.287,25.323,135155,0
2014-01-07,25.415,26.215,24.663,24.85,68187,0
2014-01-08,24.773,24.811,24.288,24.499,97197,0
2014-01-09,24.646,25.122,23.617,23.857,85227,0
2014-01-10,23.933,23.94,22.721,23.791,89579,0
2014-01-13,23.673,24.04,23.154,23.435,64462,0
2014-01-14,23.435,23.847,23.406,23.847,94743,0
2014-01-15,23.811,24.335,23.193,23.847,113498,0
2014-01-16,23.748,24.078,23.489,23.984,98655,0
2014-01-17,23.886,24.142,23.702,24.105,89201,0
2014-01-21,24.105,24.712,23.966,24.233,43990,0
2014-01-22,24.391,24.563,23.949,24.05,48914,0
2014-01-23,23.958,23.958,23.353,23.857,85029,0
2014-01-24,23.609,23.838,22.868,22.951,136022,0
2014-01-27,23.066,23.379,22.766,22.922,52828,0
2014-01-28,22.931,23.144,22.81,23.03,69226,0
2014-01-29,22.73,23.154,22.6,22.858,75567,0
2014-01-30,23.116,23.251,22.951,23.125,82453,0
2014-01-31,22.636,23.135,22.618,22.738,72128,0
2014-02-03,22.739,22.868,21.555,22.042,92386,0
2014-02-04,22.123,22.38,21.472,21.673,50637,0
2014-02-05,21.628,21.72,21.14,21.408,67279,0
2014-02-06,21.535,21.847,21.344,21.492,82717,0
2014-02-07,21.535,22.077,21.281,21.775,112066,0
2014-02-10,21.747,22.287,20.913,21.492,57342,0
2014-02-11,21.482,21.839,21.354,21.575,98212,0
2014-02-12,21.527,21.866,21.408,21.756,40004,0
2014-02-13,21.555,22.346,21.492,22.26,57967,0
2014-02-14,22.316,22.346,21.673,21.914,133136,0
2014-02-18,21.905,22.062,21.673,21.949,67027,0
2014-02-19,21.803,22.003,21.307,21.472,77801,0
2014-02-20,21.426,21.663,21.234,21.565,94541,0
2014-02-21,21.682,21.692,21.436,21.663,129221,0
2014-02-24,21.611,22.105,21.603,21.73,56536,0
2014-02-25,21.682,22.052,21.38,21.535,76448,0
2014-02-26,21.646,22.114,21.611,21.977,103404,0
2014-02-27,22.013,22.474,22.013,22.372,82820,0
2014-02-28,22.473,22.931,22.473,22.848,108416,0
2014-03-03,22.645,22.8,21.923,22.123,50950,0
2014-03-04,22.434,23.251,22.434,22.884,149871,0
2014-03-05,22.748,22.748,22.326,22.493,63799,0
2014-03-06,22.484,22.757,22.389,22.508,73537,0
2014-03-07,22.721,22.858,22.563,22.772,62263,0
2014-03-10,22.645,22.912,22.336,22.757,59658,0
2014-03-11,22.704,22.868,22.123,22.287,64085,0
2014-03-12,22.178,22.336,21.984,22.122,39813,0
2014-03-13,22.122,22.122,21.507,21.608,38163,0
2014-03-14,21.459,21.948,21.423,21.773,31250,0
2014-03-17,21.984,22.207,21.793,21.846,37011,0
2014-03-18,21.854,22.085,21.783,22.002,66362,0
2014-03-19,21.93,21.93,21.489,21.793,29945,0
2014-03-20,21.69,21.976,21.524,21.783,42374,0
2014-03-21,21.81,22.122,21.69,22.022,92719,0
2014-03-24,22.061,22.061,21.661,21.912,48119,0
2014-03-25,21.984,22.159,21.81,21.912,41955,0
2014-03-26,22.131,22.149,21.111,21.129,53791,0
2014-03-27,21.083,21.121,20.596,20.685,52226,0
2014-03-28,20.78,21.331,20.557,20.695,61723,0
2014-03-31,20.771,21.405,20.66,21.176,91157,0
2014-04-01,21.303,22.637,21.101,22.493,87232,0
2014-04-02,22.454,22.493,22.085,22.188,61417,0
2014-04-03,22.197,22.933,21.728,22.105,53433,0
2014-04-04,22.287,22.444,21.202,21.287,76260,0
2014-04-07,21.231,22.363,20.872,22.306,122303,0
2014-04-08,22.287,22.97,22.14,22.601,76699,0
2014-04-09,22.722,23.216,22.287,23.079,90686,0
2014-04-10,23.079,23.079,21.608,21.625,67154,0
2014-04-11,21.378,21.625,21.185,21.257,69145,0
2014-04-14,21.552,21.552,20.954,21.267,47855,0
2014-04-15,21.267,21.34,20.402,21.202,76366,0
2014-04-16,21.231,21.497,20.695,21.24,74107,0
2014-04-17,21.101,21.405,20.817,21.277,46342,0
2014-04-21,21.136,21.136,20.676,21.055,36392,0
2014-04-22,21.156,21.247,20.616,21.146,62596,0
2014-04-23,21.029,21.331,20.825,20.843,44812,0
2014-04-24,21.064,21.222,20.495,20.685,91956,0
2014-04-25,20.52,20.99,19.657,20.255,135400,0
2014-04-28,20.255,20.616,19.206,19.602,102502,0
2014-04-29,19.619,20.042,19.526,19.686,58379,0
2014-04-30,19.536,19.711,19.104,19.15,74447,0
2014-05-01,19.032,19.032,18.046,18.838,141178,0
2014-05-02,18.81,18.986,18.451,18.534,76848,0
2014-05-05,18.423,18.995,18.423,18.607,191402,0
2014-05-06,18.57,18.719,18.404,18.404,110300,0
2014-05-07,18.507,18.534,18.201,18.488,122738,0
2014-05-08,18.488,18.617,18.231,18.251,101511,0
2014-05-09,18.201,18.838,18.201,18.719,75885,0
2014-05-12,18.847,19.362,18.728,19.169,76460,0
2014-05-13,19.094,19.15,18.57,18.589,120011,0
2014-05-14,18.589,18.673,18.182,18.259,79163,0
2014-05-15,18.221,18.404,17.668,18.322,82800,0
2014-05-16,18.294,18.441,18.027,18.241,57490,0
2014-05-19,18.221,18.597,18.165,18.314,57190,0
2014-05-20,18.211,18.331,17.806,18.084,130684,0
2014-05-21,18.112,18.498,17.758,18.173,68042,0
2014-05-22,18.165,18.663,18.165,18.589,52421,0
2014-05-23,18.643,19.141,18.314,18.939,176920,0
2014-05-27,19.113,19.39,18.782,19.215,70131,0
2014-05-28,19.254,19.516,19.169,19.343,70816,0
2014-05-29,19.536,19.932,19.314,19.526,66872,0
2014-05-30,19.611,19.833,19.305,19.555,80171,0
2014-06-02,19.536,19.593,19.287,19.324,71208,0
2014-06-03,19.27,19.445,19.094,19.169,69517,0
2014-06-04,19.15,19.436,19.068,19.324,68359,0
2014-06-05,19.474,20.042,19.28,20.035,87635,0
2014-06-06,20.228,20.862,20.042,20.695,94445,0
2014-06-09,20.751,21.074,20.66,21.064,128676,0
2014-06-10,20.935,21.083,20.761,21.019,69763,0
2014-06-11,20.852,21.248,20.834,21.074,76734,0
2014-06-12,20.963,21.186,20.741,20.935,106973,0
2014-06-13,21.029,21.232,20.861,21.101,73219,0
2014-06-16,21.137,21.213,20.954,21.064,79352,0
2014-06-17,20.999,21.295,20.926,21.248,69470,0
2014-06-18,21.203,21.435,21.074,21.323,45695,0
2014-06-19,21.417,21.471,21.064,21.323,34359,0
2014-06-20,21.323,21.508,21.157,21.461,125879,0
2014-06-23,21.425,21.425,21.129,21.351,37772,0
2014-06-24,21.232,21.786,21.101,21.258,91215,0
2014-06-25,21.064,21.481,21.009,21.461,52171,0
2014-06-26,21.407,21.544,21.213,21.287,41960,0
2014-06-27,21.092,21.796,20.981,21.544,294171,0
2014-06-30,21.443,21.713,21.323,21.628,62308,0
2014-07-01,21.713,22.48,21.713,22.202,78073,0
2014-07-02,22.109,22.322,21.925,21.988,48924,0
2014-07-03,22.09,22.395,21.97,22.238,24076,0
2014-07-07,22.072,22.126,21.157,21.323,106221,0
2014-07-08,21.203,21.323,20.834,21.111,96038,0
2014-07-09,21.186,21.258,20.871,20.963,87462,0
2014-07-10,20.509,20.935,20.418,20.75,60263,0
2014-07-11,20.675,20.945,20.307,20.509,38587,0
2014-07-14,20.723,20.741,20.269,20.326,52886,0
2014-07-15,20.326,20.381,19.947,20.031,45323,0
2014-07-16,20.114,20.187,19.697,19.956,30220,0
2014-07-17,19.78,19.829,19.365,19.439,45063,0
2014-07-18,19.355,19.927,19.283,19.865,77765,0
2014-07-21,19.69,19.819,19.468,19.68,28149,0
2014-07-22,19.76,19.927,19.569,19.671,25165,0
2014-07-23,19.623,19.652,19.402,19.477,33707,0
2014-07-24,19.468,19.52,18.987,19.105,51655,0
2014-07-25,18.876,19.023,18.514,18.625,52103,0
2014-07-28,18.597,18.709,18.276,18.561,39366,0
2014-07-29,18.653,18.82,18.514,18.533,45205,0
2014-07-30,18.736,18.792,18.276,18.403,35172,0
2014-07-31,18.153,18.249,17.96,18.053,60667,0
2014-08-01,18.127,18.127,17.878,17.905,65589,0
2014-08-04,18.043,19.096,17.878,18.977,79176,0
2014-08-05,18.811,19.114,18.58,18.773,49207,0
2014-08-06,18.58,19.255,18.58,18.957,51669,0
2014-08-07,19.043,19.18,18.617,18.912,54937,0
2014-08-08,17.85,18.673,17.712,18.497,91077,0
2014-08-11,18.597,19.143,18.597,18.792,31042,0
2014-08-12,18.673,18.83,18.18,18.348,32270,0
2014-08-13,18.422,18.589,18.257,18.422,54205,0
2014-08-14,18.403,18.691,18.267,18.625,27726,0
2014-08-15,18.884,19.171,18.189,18.497,99682,0
2014-08-18,18.754,19.43,18.754,19.411,53321,0
2014-08-19,19.375,19.642,19.355,19.632,36911,0
2014-08-20,19.596,19.985,19.52,19.623,51790,0
2014-08-21,19.587,19.838,19.207,19.79,37499,0
2014-08-22,19.79,19.847,19.255,19.69,50344,0
2014-08-25,19.78,19.898,19.494,19.725,42167,0
2014-08-26,19.76,19.994,19.697,19.882,36870,0
2014-08-27,19.847,19.856,19.615,19.671,17333,0
2014-08-28,19.596,19.632,19.255,19.283,54214,0
2014-08-29,19.29,19.439,18.996,19.227,41687,0
2014-09-02,19.365,20.105,19.246,19.985,95093,0
2014-09-03,20.066,20.066,19.587,19.697,73334,0
2014-09-04,19.81,19.865,19.468,19.494,37818,0
2014-09-05,19.477,19.882,19.477,19.75,53968,0
2014-09-08,19.68,19.89,19.577,19.75,47983,0
2014-09-09,19.715,19.908,18.811,18.884,45472,0
2014-09-10,18.94,19.062,18.754,18.876,41323,0
2014-09-11,18.811,19.144,18.652,19.014,55180,0
2014-09-12,19.071,19.265,18.169,18.485,58541,0
2014-09-15,18.402,18.402,18.011,18.087,49777,0
2014-09-16,18.039,18.281,17.807,18.16,64593,0
2014-09-17,18.226,18.355,17.939,18.03,35041,0
2014-09-18,18.16,18.281,18.097,18.16,45237,0
2014-09-19,18.206,18.532,17.817,18.132,110374,0
2014-09-22,17.965,18.281,17.845,18.049,50800,0
2014-09-23,17.929,18.106,17.91,17.956,58966,0
2014-09-24,18.02,18.02,17.585,17.817,40910,0
2014-09-25,17.799,17.965,17.223,17.318,54325,0
2014-09-26,17.259,17.754,17.259,17.706,63403,0
2014-09-29,17.485,17.687,17.308,17.615,40490,0
2014-09-30,17.615,17.641,17.057,17.083,70652,0
2014-10-01,17.121,17.121,16.388,16.815,90809,0
2014-10-02,16.815,17.048,16.767,16.935,39633,0
2014-10-03,17.196,17.196,16.703,16.732,51341,0
2014-10-06,16.825,16.871,16.444,16.517,58559,0
2014-10-07,16.388,16.602,16.249,16.303,73988,0
2014-10-08,16.239,16.842,15.944,16.313,129347,0
2014-10-09,16.249,16.258,15.543,15.858,106059,0
2014-10-10,15.617,15.99,15.617,15.664,82211,0
2014-10-13,15.776,15.776,15.479,15.553,118492,0
2014-10-14,15.796,16.139,15.673,15.767,103318,0
2014-10-15,15.563,16.183,15.563,16.035,154681,0
2014-10-16,15.83,16.629,15.83,16.388,135424,0
2014-10-17,16.646,16.646,16.053,16.09,92486,0
2014-10-20,16.035,16.38,16.035,16.286,63853,0
2014-10-21,16.38,16.396,15.982,16.332,76975,0
2014-10-22,16.388,16.388,15.999,16.035,62287,0
2014-10-23,16.193,16.286,15.848,15.877,137839,0
2014-10-24,15.944,16.053,15.729,16.009,55200,0
2014-10-27,15.934,15.934,15.479,15.821,38200,0
2014-10-28,15.99,16.462,15.924,16.462,162938,0
2014-10-29,16.5,16.629,16.388,16.546,97416,0
2014-10-30,16.396,17.112,16.396,16.89,90237,0
2014-10-31,17.288,17.855,17.232,17.65,131521,0
2014-11-03,17.735,17.735,17.14,17.232,71732,0
2014-11-04,17.102,17.388,16.981,17.37,69731,0
2014-11-05,17.437,17.641,17.15,17.447,65972,0
2014-11-06,17.595,17.595,17.176,17.318,58229,0
2014-11-07,17.186,17.186,16.313,16.47,97731,0
2014-11-10,16.537,16.761,16.396,16.695,81594,0
2014-11-11,16.777,17.92,16.703,17.826,107674,0
2014-11-12,17.807,18.512,17.799,18.411,77955,0
2014-11-13,18.177,18.355,17.388,17.51,103439,0
2014-11-14,17.565,17.623,17.362,17.476,52359,0
2014-11-17,17.447,17.493,17.057,17.131,65724,0
2014-11-18,17.288,17.318,16.899,16.962,65696,0
2014-11-19,16.962,16.991,16.546,16.777,55704,0
2014-11-20,16.723,18.522,16.723,18.384,184892,0
2014-11-21,18.633,18.92,17.687,17.754,95766,0
2014-11-24,17.706,17.891,17.362,17.539,56861,0
2014-11-25,17.615,17.891,17.259,17.345,51352,0
2014-11-26,17.388,17.546,17.318,17.485,69433,0
2014-11-28,17.223,17.519,16.954,17.019,62995,0
2014-12-01,17.019,17.019,16.566,16.566,63131,0
2014-12-02,16.629,16.991,16.537,16.713,42350,0
2014-12-03,16.666,17.213,16.666,17.039,52714,0
2014-12-04,16.972,17.001,16.574,16.795,61357,0
2014-12-05,16.761,17.057,16.566,16.871,64105,0
2014-12-08,16.777,17.074,16.742,16.777,50330,0
2014-12-09,16.517,17.503,16.508,17.466,55289,0
2014-12-10,17.335,17.668,17.148,17.212,119534,0
2014-12-11,17.353,19.228,17.353,18.173,162839,0
2014-12-12,17.893,18.537,17.893,18.258,117458,0
2014-12-15,18.406,18.965,18.321,18.49,123617,0
2014-12-16,18.5,19.514,18.36,18.864,119740,0
2014-12-17,18.909,19.935,18.864,19.888,107780,0
2014-12-18,20.095,20.215,19.414,20.047,85451,0
2014-12-19,20.001,20.681,19.815,20.626,277110,0
2014-12-22,20.569,20.97,19.935,20.756,96201,0
2014-12-23,20.83,20.953,20.065,20.383,74485,0
2014-12-24,20.383,20.618,20.195,20.598,31488,0
2014-12-26,20.747,20.97,20.531,20.636,30576,0
2014-12-29,20.588,20.943,20.588,20.916,53388,0
2014-12-30,20.97,20.979,20.458,20.775,46872,0
2014-12-31,20.812,21.445,20.671,20.97,74319,0
2015-01-02,21.045,21.045,20.029,20.531,65309,0
2015-01-05,20.448,20.468,19.711,19.973,45409,0
2015-01-06,19.915,20.149,18.899,19.247,70948,0
2015-01-07,19.442,19.711,19.309,19.666,49362,0
2015-01-08,19.766,20.139,19.544,19.747,114213,0
2015-01-09,19.685,19.844,19.544,19.685,68765,0
2015-01-12,19.637,19.796,19.367,19.766,49183,0
2015-01-13,20.057,20.487,19.6,20.401,80060,0
2015-01-14,20.105,20.578,20.057,20.393,49498,0
2015-01-15,20.512,20.512,19.572,19.591,83935,0
2015-01-16,19.471,20.235,19.471,20.159,55704,0
2015-01-20,19.915,20.374,19.738,19.925,49916,0
2015-01-21,19.963,20.626,19.73,20.13,74017,0
2015-01-22,20.354,20.896,19.915,20.848,57021,0
2015-01-23,20.812,20.812,20.02,20.13,56497,0
2015-01-26,20.159,20.27,19.796,20.235,34201,0
2015-01-27,19.853,20.354,19.853,20.235,45701,0
2015-01-28,20.28,20.289,19.591,19.657,71189,0
2015-01-29,19.666,20.468,19.666,20.468,71163,0
2015-01-30,20.205,20.719,19.897,19.945,92704,0
2015-02-02,20.205,20.877,20.01,20.785,78299,0
2015-02-03,20.877,21.445,20.766,21.129,60018,0
2015-02-04,20.877,21.249,20.839,20.962,44249,0
2015-02-05,20.97,21.622,20.97,21.511,45420,0
2015-02-06,21.445,21.558,21.017,21.24,79697,0
2015-02-09,21.287,21.538,20.681,20.803,64290,0
2015-02-10,21.083,21.083,20.41,20.719,49522,0
2015-02-11,20.531,20.886,20.531,20.653,19590,0
2015-02-12,20.953,21.121,20.598,20.906,47516,0
2015-02-13,20.785,21.194,20.636,20.997,48677,0
2015-02-17,20.916,20.979,20.299,20.505,47275,0
2015-02-18,20.401,20.531,19.963,20.225,108521,0
2015-02-19,20.105,20.775,20.029,20.598,51099,0
2015-02-20,20.644,20.644,19.825,20.187,49772,0
2015-02-23,20.178,20.178,19.544,19.637,52012,0
2015-02-24,19.711,20.085,19.703,19.973,32071,0
2015-02-25,19.756,19.87,19.299,19.414,46935,0
2015-02-26,19.461,19.572,19.264,19.544,22542,0
2015-02-27,19.572,19.572,19.104,19.171,44904,0
2015-03-02,19.218,19.581,19.004,19.423,53730,0
2015-03-03,18.648,19.086,18.173,18.406,58557,0
2015-03-04,18.37,18.704,18.2,18.612,48047,0
2015-03-05,18.555,18.658,17.717,17.968,95877,0
2015-03-06,17.875,18.062,17.546,17.875,61130,0
2015-03-09,18.033,18.313,17.893,18.014,65957,0
2015-03-10,17.809,18.062,17.651,17.931,46760,0
2015-03-11,17.912,18.2,17.519,17.596,140387,0
2015-03-12,17.809,18.462,17.809,18.35,93303,0
2015-03-13,18.37,18.453,18.062,18.36,102206,0
2015-03-16,18.406,18.5,18.062,18.19,93412,0
2015-03-17,18.119,18.37,18.042,18.37,62309,0
2015-03-18,18.425,18.912,18.313,18.829,54766,0
2015-03-19,18.679,18.893,18.434,18.576,37472,0
2015-03-20,18.734,18.812,18.481,18.603,88844,0
2015-03-23,18.621,18.968,18.38,18.472,108463,0
2015-03-24,18.398,18.856,18.398,18.679,61492,0
2015-03-25,18.734,18.856,18.277,18.481,74517,0
2015-03-26,18.443,18.771,18.443,18.518,38431,0
2015-03-27,18.481,18.639,18.37,18.576,48146,0
2015-03-30,18.576,18.949,18.576,18.884,26796,0
2015-03-31,18.819,19.015,18.594,18.838,39629,0
2015-04-01,18.847,19.146,18.38,19.118,79320,0
2015-04-02,19.053,19.203,18.528,18.743,54766,0
2015-04-06,18.548,19.137,18.548,18.931,80280,0
2015-04-07,18.893,19.203,18.838,19.071,51276,0
2015-04-08,19.146,19.596,19.146,19.362,98320,0
2015-04-09,19.437,19.437,19.063,19.278,20664,0
2015-04-10,19.334,19.624,19.324,19.466,27649,0
2015-04-13,19.466,19.708,19.343,19.672,35550,0
2015-04-14,19.867,19.913,19.549,19.86,53058,0
2015-04-15,19.913,20.122,19.466,19.876,54502,0
2015-04-16,19.832,19.913,19.295,19.428,50509,0
2015-04-17,19.251,19.251,18.659,18.761,53164,0
2015-04-20,18.781,19.483,18.781,19.428,47318,0
2015-04-21,19.587,19.587,19.006,19.025,50215,0
2015-04-22,19.045,19.268,18.829,19.155,46269,0
2015-04-23,19.025,19.212,18.659,19.194,55087,0
2015-04-24,19.278,19.53,19.212,19.304,49746,0
2015-04-27,19.222,20.018,19.071,19.605,53377,0
2015-04-28,19.708,20.234,19.577,20.073,75158,0
2015-04-29,20.045,20.045,19.343,19.672,43772,0
2015-04-30,19.418,19.503,19.063,19.174,76438,0
2015-05-01,19.194,19.26,18.761,18.8,50922,0
2015-05-04,19.099,19.681,18.603,18.819,54338,0
2015-05-05,18.771,19.633,18.576,18.716,81775,0
2015-05-06,18.866,19.194,18.734,19.137,50457,0
2015-05-07,19.063,19.569,18.978,19.324,55676,0
2015-05-08,19.418,19.615,18.968,19.071,54873,0
2015-05-11,19.128,19.278,18.649,18.726,55407,0
2015-05-12,18.734,18.819,18.508,18.734,84571,0
2015-05-13,18.743,19.006,18.406,18.501,39392,0
2015-05-14,18.679,19.015,18.594,18.968,45584,0
2015-05-15,18.949,19.26,18.698,19.174,34058,0
2015-05-18,19.194,19.943,19.063,19.662,61283,0
2015-05-19,19.662,19.662,18.968,19.165,32561,0
2015-05-20,19.128,19.231,18.603,18.875,70566,0
2015-05-21,18.781,19.108,18.566,18.988,50176,0
2015-05-22,18.978,19.08,18.434,18.921,56046,0
2015-05-26,18.856,18.856,18.425,18.594,41945,0
2015-05-27,18.481,18.921,18.481,18.866,32453,0
2015-05-28,18.875,19.015,18.538,18.781,37801,0
2015-05-29,18.743,19.099,18.491,18.594,39819,0
2015-06-01,18.771,19.099,18.453,18.931,42769,0
2015-06-02,18.941,19.362,18.734,19.025,38369,0
2015-06-03,19.099,19.52,19.099,19.352,36296,0
2015-06-04,19.08,19.352,18.893,19.118,66082,0
2015-06-05,19.241,19.26,18.508,19.194,63626,0
2015-06-08,19.09,19.352,18.921,19.174,32027,0
2015-06-09,19.108,19.52,19.09,19.456,45560,0
2015-06-10,19.662,21.131,19.624,20.786,95955,0
2015-06-11,20.86,21.131,20.73,20.955,29774,0
2015-06-12,21.01,21.358,20.87,21.141,49961,0
2015-06-15,21.076,21.141,20.532,20.682,49534,0
2015-06-16,20.619,21.544,20.542,21.319,113055,0
2015-06-17,21.498,21.648,21.235,21.253,40797,0
2015-06-18,21.49,21.884,20.998,21.49,100290,0
2015-06-19,21.46,21.847,21.197,21.433,97529,0
2015-06-22,21.706,21.706,21.226,21.508,58432,0
2015-06-23,21.377,21.865,21.319,21.639,66464,0
2015-06-24,21.535,21.913,21.443,21.706,52801,0
2015-06-25,21.734,21.904,21.565,21.799,34633,0
2015-06-26,22.026,22.59,21.3,21.48,300554,0
2015-06-29,21.179,21.686,20.868,21.283,164249,0
2015-06-30,21.46,21.677,20.755,20.812,103526,0
2015-07-01,21.131,21.131,20.484,20.736,90621,0
2015-07-02,20.784,21.084,20.293,20.484,55246,0
2015-07-06,20.18,20.547,20.03,20.434,64700,0
2015-07-07,20.34,20.585,20.011,20.509,90836,0
2015-07-08,20.208,20.708,19.964,20.257,181032,0
2015-07-09,20.484,20.755,19.814,20.198,167326,0
2015-07-10,20.359,21.368,20.35,21.113,84036,0
2015-07-13,21.14,21.47,21.084,21.253,49720,0
2015-07-14,21.216,21.657,21.047,21.404,37302,0
2015-07-15,21.404,21.545,21.056,21.358,60511,0
2015-07-16,21.575,22.713,21.368,22.366,128977,0
2015-07-17,22.401,22.401,21.16,21.29,58539,0
2015-07-20,21.273,21.48,20.585,20.669,78086,0
2015-07-21,20.66,20.954,20.228,20.493,47914,0
2015-07-22,20.509,20.954,20.359,20.528,42813,0
2015-07-23,20.444,20.698,19.907,20.125,43878,0
2015-07-24,19.984,20.198,19.277,19.795,177631,0
2015-07-27,19.531,19.683,18.881,18.919,143531,0
2015-07-28,18.976,18.976,18.261,18.345,99017,0
2015-07-29,18.252,19.154,18.252,18.665,116970,0
2015-07-30,18.402,18.807,18.175,18.271,103479,0
2015-07-31,18.316,18.316,15.116,15.869,466076,0
2015-08-03,16.002,16.36,15.485,16.302,210563,0
2015-08-04,16.416,16.727,16.012,16.038,207169,0
2015-08-05,16.219,16.33,15.539,15.569,152454,0
2015-08-06,15.635,15.84,15.221,15.747,161123,0
2015-08-07,15.539,15.832,15.154,15.221,67782,0
2015-08-10,15.23,15.69,15.135,15.539,144805,0
2015-08-11,15.417,15.426,15.061,15.284,49861,0
2015-08-12,15.202,15.23,14.759,15.042,74686,0
2015-08-13,15.061,15.221,14.27,14.354,125682,0
2015-08-14,14.324,14.552,13.95,14.138,105709,0
2015-08-17,14.119,14.581,13.997,14.542,66931,0
2015-08-18,14.42,14.439,13.771,13.978,79999,0
2015-08-19,13.79,14.262,13.376,14.1,107090,0
2015-08-20,13.988,14.232,13.781,13.874,111127,0
2015-08-21,13.686,14.091,13.526,13.931,138538,0
2015-08-24,13.281,13.94,13.225,13.29,143973,0
2015-08-25,13.658,13.742,12.369,12.415,179121,0
2015-08-26,12.699,12.699,12.134,12.405,181458,0
2015-08-27,12.397,12.991,12.086,12.961,216094,0
2015-08-28,12.868,13.667,12.868,13.534,117183,0
2015-08-31,13.507,13.694,13.367,13.64,122495,0
2015-09-01,13.347,13.451,13.001,13.082,102309,0
2015-09-02,13.29,13.29,12.971,13.196,178484,0
2015-09-03,13.225,13.319,12.5,12.679,285041,0
2015-09-04,12.5,12.699,12.369,12.577,82655,0
2015-09-08,12.773,13.253,12.612,12.951,184751,0
2015-09-09,13.102,13.15,12.659,12.689,178801,0
2015-09-10,12.64,12.895,12.48,12.791,85722,0
2015-09-11,12.604,12.64,12.105,12.471,141405,0
2015-09-14,12.453,12.453,12.134,12.283,68205,0
2015-09-15,12.359,12.5,12.143,12.227,92748,0
2015-09-16,12.293,12.56,12.227,12.455,114164,0
2015-09-17,12.37,12.683,12.151,12.445,147944,0
2015-09-18,12.293,12.436,12.151,12.275,254397,0
2015-09-21,12.398,12.673,12.35,12.634,95439,0
2015-09-22,12.502,12.56,12.056,12.113,149162,0
2015-09-23,12.237,12.237,11.943,11.99,118403,0
2015-09-24,11.96,12.246,11.79,12.188,124835,0
2015-09-25,12.256,12.37,12.066,12.208,106289,0
2015-09-28,12.066,12.512,12.066,12.313,109685,0
2015-09-29,12.284,12.436,12.227,12.246,114401,0
2015-09-30,12.417,12.644,12.284,12.417,113346,0
2015-10-01,12.407,12.482,12.027,12.426,157273,0
2015-10-02,12.266,13.395,12.227,13.385,168755,0
2015-10-05,13.519,14.297,13.471,14.059,119829,0
2015-10-06,14.098,14.477,13.859,14.069,96388,0
2015-10-07,14.211,15.15,14.069,14.457,383651,0
2015-10-08,14.382,14.971,14.382,14.856,100179,0
2015-10-09,14.856,15.037,14.42,14.42,118928,0
2015-10-12,14.392,14.392,13.927,13.974,54433,0
2015-10-13,13.917,14.163,13.784,13.984,81429,0
2015-10-14,14.011,14.392,13.859,14.211,95542,0
2015-10-15,14.211,14.287,13.661,14.191,128093,0
2015-10-16,14.277,14.277,13.697,14.02,91647,0
2015-10-19,13.907,14.211,13.756,13.859,38992,0
2015-10-20,13.802,14.116,13.707,13.994,37895,0
2015-10-21,14.059,14.059,13.633,13.689,41398,0
2015-10-22,13.736,14.23,13.736,14.05,60781,0
2015-10-23,14.116,14.343,13.927,14.153,63940,0
2015-10-26,14.172,14.221,13.643,13.822,63837,0
2015-10-27,13.717,13.717,13.158,13.452,72369,0
2015-10-28,13.584,14.277,13.395,14.011,89856,0
2015-10-29,13.822,14.153,13.784,13.869,141472,0
2015-10-30,13.85,13.994,13.376,13.536,85852,0
2015-11-02,13.481,14.002,13.023,13.927,115085,0
2015-11-03,13.984,14.609,13.945,14.333,96914,0
2015-11-04,14.323,14.429,14.069,14.411,61959,0
2015-11-05,14.42,14.647,14.069,14.629,66891,0
2015-11-06,14.486,14.886,14.107,14.78,82270,0
2015-11-09,15.075,16.233,14.79,15.352,145355,0
2015-11-10,15.179,15.312,14.315,14.496,133150,0
2015-11-11,14.429,14.449,13.423,13.689,127251,0
2015-11-12,13.604,13.736,13.433,13.624,101338,0
2015-11-13,13.489,14.03,13.471,13.85,78267,0
2015-11-16,13.869,14.059,13.669,13.955,57832,0
2015-11-17,14.002,14.098,13.697,14.011,62679,0
2015-11-18,14.069,14.191,13.869,14.059,94807,0
2015-11-19,14.02,14.353,13.927,14.287,55830,0
2015-11-20,14.392,14.752,14.04,14.144,80164,0
2015-11-23,14.163,14.353,13.869,14.03,58464,0
2015-11-24,13.945,14.27,13.575,14.24,81006,0
2015-11-25,14.277,14.439,14.069,14.333,87012,0
2015-11-27,14.306,14.762,14.126,14.609,33498,0
2015-11-30,14.676,15.047,14.486,14.961,76266,0
2015-12-01,14.998,15.008,14.429,14.639,94833,0
2015-12-02,14.59,14.819,14.525,14.572,62792,0
2015-12-03,14.639,14.856,14.343,14.506,103398,0
2015-12-04,14.609,14.819,14.506,14.715,89116,0
2015-12-07,14.676,14.77,14.323,14.401,99758,0
2015-12-08,14.26,14.277,13.717,13.775,101899,0
2015-12-09,13.746,14.23,13.679,13.832,66470,0
2015-12-10,13.812,14.24,13.707,13.897,186454,0
2015-12-11,13.575,13.85,13.471,13.536,77847,0
2015-12-14,13.614,13.746,13.329,13.528,91863,0
2015-12-15,13.594,13.794,13.471,13.707,59097,0
2015-12-16,13.851,13.937,13.374,13.679,67741,0
2015-12-17,13.651,13.651,12.942,12.972,78821,0
2015-12-18,12.903,13.421,12.818,12.858,276189,0
2015-12-21,13.002,13.899,12.724,13.047,88648,0
2015-12-22,13.028,13.497,12.885,13.364,98280,0
2015-12-23,13.45,14.033,13.441,13.651,79344,0
2015-12-24,13.717,14.148,13.697,14.053,27906,0
2015-12-28,13.947,14.1,13.707,14.043,58810,0
2015-12-29,14.043,14.311,13.899,14.148,66760,0
2015-12-30,14.081,14.287,13.469,13.517,88040,0
2015-12-31,13.421,13.535,13.002,13.028,97222,0
2016-01-04,12.848,13.593,12.635,13.488,159331,0
2016-01-05,13.527,13.623,13.211,13.23,91613,0
2016-01-06,12.992,13.037,12.407,12.445,170019,0
2016-01-07,12.264,12.292,11.718,11.757,101360,0
2016-01-08,11.737,11.852,11.384,11.47,356040,0
2016-01-11,11.517,11.695,11.154,11.641,136810,0
2016-01-12,11.814,12.167,11.498,11.871,124909,0
2016-01-13,11.966,12.044,11.479,11.718,152344,0
2016-01-14,11.823,12.302,11.671,12.044,85682,0
2016-01-15,11.681,11.871,11.354,11.804,100558,0
2016-01-19,11.956,11.976,11.212,11.354,93561,0
2016-01-20,11.212,11.69,10.876,11.564,79113,0
2016-01-21,11.554,12.005,11.489,11.852,101639,0
2016-01-22,12.082,12.359,11.641,11.833,73108,0
2016-01-25,11.737,11.737,11.115,11.172,83353,0
2016-01-26,11.249,11.956,11.249,11.794,67632,0
2016-01-27,11.737,11.881,11.479,11.584,41115,0
2016-01-28,11.747,11.823,11.594,11.681,48464,0
2016-01-29,11.671,12.561,11.671,12.561,148622,0
2016-02-01,12.378,12.378,11.976,12.014,51046,0
2016-02-02,11.823,11.891,11.713,11.785,41193,0
2016-02-03,11.91,12.034,11.614,11.823,55468,0
2016-02-04,11.814,12.59,11.814,12.292,54998,0
2016-02-05,12.244,12.695,11.947,12.225,108235,0
2016-02-08,12.044,12.522,12.024,12.407,49283,0
2016-02-09,12.167,12.407,12.12,12.196,32999,0
2016-02-10,12.264,12.292,11.93,11.947,30266,0
2016-02-11,11.728,12.014,11.681,11.861,26721,0
2016-02-12,12.014,12.417,12.014,12.34,48311,0
2016-02-16,12.473,12.665,12.005,12.321,57562,0
2016-02-17,12.378,12.625,12.082,12.101,78871,0
2016-02-18,12.149,12.359,11.691,11.947,49432,0
2016-02-19,11.91,11.91,11.564,11.661,65316,0
2016-02-22,11.747,12.249,11.69,12.101,96557,0
2016-02-23,12.082,12.244,11.527,11.537,54794,0
2016-02-24,11.431,11.901,11.249,11.861,36575,0
2016-02-25,12.005,12.005,11.479,11.747,39487,0
2016-02-26,11.92,12.14,11.718,11.871,48391,0
2016-02-29,12.436,13.564,12.34,13.135,236396,0
2016-03-01,13.182,13.795,13.182,13.795,118782,0
2016-03-02,13.833,14.234,13.554,14.205,72329,0
2016-03-03,14.338,14.579,14.254,14.579,84826,0
2016-03-04,14.636,14.827,14.234,14.328,88829,0
2016-03-07,14.302,15.137,14.302,15.038,65716,0
2016-03-08,14.914,15.172,14.741,14.894,62180,0
2016-03-09,14.953,15.468,14.953,15.315,110644,0
2016-03-10,15.325,15.697,14.684,14.75,48816,0
2016-03-11,14.885,14.961,14.473,14.675,75680,0
2016-03-14,14.636,14.894,14.636,14.75,51488,0
2016-03-15,14.636,14.827,14.407,14.522,39900,0
2016-03-16,14.444,14.888,14.416,14.685,45603,0
2016-03-17,14.666,15.263,14.55,15.215,94583,0
2016-03-18,15.351,15.397,14.956,15.331,162116,0
2016-03-21,15.281,15.417,15.012,15.234,51597,0
2016-03-22,15.002,15.176,14.724,14.916,41032,0
2016-03-23,14.838,15.11,14.337,14.337,40769,0
2016-03-24,14.203,14.897,14.123,14.858,63887,0
2016-03-28,14.858,15.012,14.647,14.838,50284,0
2016-03-29,14.771,15.311,14.666,15.244,56604,0
2016-03-30,15.351,15.39,15.002,15.244,36977,0
2016-03-31,15.263,15.374,15.118,15.147,54384,0
2016-04-01,14.956,15.899,14.771,15.754,99384,0
2016-04-04,15.754,15.754,15.1,15.127,50845,0
2016-04-05,14.964,15.301,14.838,15.08,90814,0
2016-04-06,15.118,15.176,14.815,15.042,35413,0
2016-04-07,14.907,15.224,14.357,14.569,41809,0
2016-04-08,14.743,14.992,14.569,14.973,47143,0
2016-04-11,15.032,15.205,14.685,14.752,42493,0
2016-04-12,14.724,15.263,14.724,14.926,59537,0
2016-04-13,15.042,15.84,14.936,15.804,86284,0
2016-04-14,15.619,15.619,15.1,15.215,42040,0
2016-04-15,15.147,15.696,15.1,15.59,59716,0
2016-04-18,15.552,15.879,15.291,15.84,50894,0
2016-04-19,15.957,16.149,15.869,16.034,24787,0
2016-04-20,15.995,16.332,15.995,16.178,43165,0
2016-04-21,16.218,16.285,15.669,15.84,26420,0
2016-04-22,15.879,16.198,15.879,16.111,53559,0
2016-04-25,16.005,16.005,15.407,15.706,51933,0
2016-04-26,15.725,16.275,15.524,16.255,97963,0
2016-04-27,16.188,16.332,15.581,15.938,56233,0
2016-04-28,15.774,16.188,15.774,15.822,35138,0
2016-04-29,15.774,15.908,15.351,15.379,50648,0
2016-05-02,15.379,16.226,15.276,16.168,63617,0
2016-05-03,15.86,16.246,15.321,15.475,69731,0
2016-05-04,15.552,15.831,15.137,15.649,87146,0
2016-05-05,15.813,15.948,15.426,15.485,71890,0
2016-05-06,15.485,15.899,15.485,15.879,110763,0
2016-05-09,15.764,15.879,15.361,15.505,65280,0
2016-05-10,15.609,15.84,15.435,15.571,93909,0
2016-05-11,15.542,15.986,15.542,15.639,26168,0
2016-05-12,15.677,16.024,15.272,15.351,36685,0
2016-05-13,15.234,15.669,14.694,14.936,119159,0
2016-05-16,14.982,15.735,14.982,15.445,51511,0
2016-05-17,15.445,15.649,14.213,14.377,83093,0
2016-05-18,14.29,14.926,14.262,14.656,51997,0
2016-05-19,14.55,14.956,14.213,14.262,41352,0
2016-05-20,14.337,14.685,14.337,14.685,43308,0
2016-05-23,14.54,14.936,14.473,14.598,34357,0
2016-05-24,14.752,15.331,14.714,15.253,68530,0
2016-05-25,15.253,15.524,15.224,15.389,50715,0
2016-05-26,15.417,15.515,15.205,15.455,35386,0
2016-05-27,15.331,15.465,15.167,15.351,32904,0
2016-05-31,15.379,15.784,15.244,15.659,76037,0
2016-06-01,15.505,15.85,15.37,15.495,59563,0
2016-06-02,15.485,15.86,15.244,15.706,68889,0
2016-06-03,15.764,15.831,15.47,15.774,56967,0
2016-06-06,15.784,16.381,15.784,16.111,76650,0
2016-06-07,16.198,16.294,15.986,16.255,44757,0
2016-06-08,16.381,16.381,16.159,16.265,52701,0
2016-06-09,16.198,16.381,15.879,16.294,44950,0
2016-06-10,16.111,16.612,16.082,16.198,90595,0
2016-06-13,16.149,16.501,15.397,15.465,61721,0
2016-06-14,15.37,15.938,15.167,15.321,55893,0
2016-06-15,15.408,15.641,15.398,15.408,37972,0
2016-06-16,15.311,15.719,15.078,15.661,46713,0
2016-06-17,15.699,15.99,15.263,15.379,169308,0
2016-06-20,15.641,16.01,15.486,15.728,47171,0
2016-06-21,15.767,15.932,15.431,15.854,39472,0
2016-06-22,15.972,16.194,15.932,16.184,65891,0
2016-06-23,16.447,16.864,16.428,16.855,103367,0
2016-06-24,15.893,16.553,15.767,15.797,361808,0
2016-06-27,15.534,16.155,15.098,15.205,80959,0
2016-06-28,15.486,15.554,15.04,15.301,81132,0
2016-06-29,15.564,15.564,15.281,15.389,77996,0
2016-06-30,15.408,15.651,15.291,15.641,108802,0
2016-07-01,15.592,16.087,15.583,15.962,91564,0
2016-07-05,15.817,15.883,15.525,15.817,63017,0
2016-07-06,15.671,16.282,15.671,16.137,90277,0
2016-07-07,16.204,16.391,16.01,16.097,37323,0
2016-07-08,16.282,17.058,16.282,16.99,76210,0
2016-07-11,17.145,17.153,16.97,17.106,53524,0
2016-07-12,17.222,17.591,17.212,17.486,85126,0
2016-07-13,17.561,17.591,17.321,17.581,103694,0
2016-07-14,17.466,17.952,17.466,17.678,79977,0
2016-07-15,17.862,18.087,17.659,18.057,62209,0
2016-07-18,17.97,18.057,17.641,17.659,71581,0
2016-07-19,17.505,17.668,17.222,17.271,82463,0
2016-07-20,17.349,17.659,17.096,17.446,46721,0
2016-07-21,17.476,17.533,17.271,17.486,39271,0
2016-07-22,17.476,17.501,17.155,17.271,28744,0
2016-07-25,17.251,17.251,16.93,17.058,32193,0
2016-07-26,17.049,17.466,17.019,17.416,42873,0
2016-07-27,17.476,17.71,17.426,17.631,56196,0
2016-07-28,17.561,17.862,17.321,17.446,43348,0
2016-07-29,17.406,17.495,17.049,17.174,88678,0
2016-08-01,17.204,17.514,17.076,17.321,62926,0
2016-08-02,17.301,17.387,16.92,17.029,65970,0
2016-08-03,16.563,16.93,16.01,16.602,134642,0
2016-08-04,16.583,17.222,16.543,17.194,71938,0
2016-08-05,17.251,17.456,16.92,17.01,97728,0
2016-08-08,17.01,17.165,16.85,16.903,42583,0
2016-08-09,17.01,17.321,17,17.232,58936,0
2016-08-10,17.281,17.281,16.825,16.96,36571,0
2016-08-11,17.019,17.358,16.775,17.349,66039,0
2016-08-12,17.251,17.377,17.147,17.321,50550,0
2016-08-15,17.367,17.456,17.222,17.358,60451,0
2016-08-16,17.281,17.466,17.194,17.436,54060,0
2016-08-17,17.387,17.486,17.165,17.406,44797,0
2016-08-18,17.446,17.591,17.436,17.486,72019,0
2016-08-19,17.476,17.814,17.476,17.659,74785,0
2016-08-22,17.65,17.904,17.461,17.805,71827,0
2016-08-23,17.902,18.067,17.862,17.882,50372,0
2016-08-24,17.892,17.892,17.483,17.678,41750,0
2016-08-25,17.581,18.037,17.581,17.952,49080,0
2016-08-26,17.902,18.435,17.717,18.037,112458,0
2016-08-29,18.017,18.348,17.902,18.232,80535,0
2016-08-30,18.28,18.483,18.116,18.212,57996,0
2016-08-31,18.242,18.398,17.877,18.28,88588,0
2016-09-01,18.348,18.348,17.952,18.252,60879,0
2016-09-02,18.242,18.814,18.179,18.814,84848,0
2016-09-06,18.824,18.882,18.309,18.688,83945,0
2016-09-07,18.658,18.814,18.426,18.552,176593,0
2016-09-08,18.474,18.843,18.474,18.678,37932,0
2016-09-09,18.483,18.61,17.882,17.902,66567,0
2016-09-12,17.698,17.892,17.581,17.737,59715,0
2016-09-13,17.561,17.812,17.067,17.155,67306,0
2016-09-14,17.232,17.312,16.939,17.028,47343,0
2016-09-15,17.066,17.35,17.009,17.242,39910,0
2016-09-16,17.242,17.8,17.232,17.731,204382,0
2016-09-19,17.741,17.965,17.671,17.701,58983,0
2016-09-20,17.644,17.818,17.35,17.368,42062,0
2016-09-21,17.507,17.751,17.302,17.701,76680,0
2016-09-22,17.808,18.414,17.808,18.396,82844,0
2016-09-23,18.249,18.249,17.79,17.937,45650,0
2016-09-26,17.857,18.023,17.662,17.691,33281,0
2016-09-27,17.634,17.946,17.52,17.79,45555,0
2016-09-28,17.8,18.18,17.701,18.17,57102,0
2016-09-29,18.073,18.219,17.827,17.837,44065,0
2016-09-30,17.917,18.278,17.79,18.15,54642,0
2016-10-03,18.083,18.083,17.723,17.917,95759,0
2016-10-04,17.937,18.036,17.594,17.634,39191,0
2016-10-05,17.8,17.993,17.691,17.907,41492,0
2016-10-06,18.033,18.502,17.897,18.462,46960,0
2016-10-07,18.376,18.376,17.857,17.887,31993,0
2016-10-10,18.063,18.599,18.063,18.551,32829,0
2016-10-11,18.452,18.452,17.965,18.16,55661,0
2016-10-12,18.209,18.551,18.013,18.404,27789,0
2016-10-13,18.258,18.258,17.77,17.818,53976,0
2016-10-14,18.063,18.502,18.063,18.258,27271,0
2016-10-17,18.16,18.551,18.16,18.306,22440,0
2016-10-18,18.502,18.502,17.77,17.818,37723,0
2016-10-19,17.917,18.551,17.721,18.502,45720,0
2016-10-20,18.551,18.698,18.258,18.356,30444,0
2016-10-21,18.013,18.452,18.013,18.209,16185,0
2016-10-24,18.404,18.648,18.306,18.502,28259,0
2016-10-25,18.404,18.404,17.818,17.818,20770,0
2016-10-26,17.818,18.029,17.428,17.478,33030,0
2016-10-27,17.478,17.671,17.135,17.478,30354,0
2016-10-28,17.525,17.818,17.378,17.574,26193,0
2016-10-31,17.574,18.063,17.086,18.063,71422,0
2016-11-01,18.013,18.063,16.939,17.038,44843,0
2016-11-02,17.086,17.671,16.892,17.135,46833,0
2016-11-03,17.135,17.378,16.892,17.038,48959,0
2016-11-04,17.232,17.331,16.843,16.892,50267,0
2016-11-07,17.232,17.77,16.939,17.721,61635,0
2016-11-08,17.574,18.013,17.574,17.671,41791,0
2016-11-09,17.574,19.04,17.525,19.04,73890,0
2016-11-10,19.087,20.162,18.892,19.869,128135,0
2016-11-11,19.576,21.04,19.527,20.796,127412,0
2016-11-14,20.991,21.334,19.625,20.455,125143,0
2016-11-15,20.356,20.503,19.869,20.406,54177,0
2016-11-16,20.114,20.503,19.771,20.455,73570,0
2016-11-17,20.503,20.796,20.114,20.601,47911,0
2016-11-18,20.748,20.845,20.21,20.796,72812,0
2016-11-21,20.748,20.943,20.309,20.894,63486,0
2016-11-22,20.991,21.578,20.845,21.578,60844,0
2016-11-23,21.382,22.163,21.285,22.163,62536,0
2016-11-25,22.066,22.163,21.822,22.066,26090,0
2016-11-28,21.87,22.066,20.991,21.773,67158,0
2016-11-29,21.87,22.602,21.48,22.309,62954,0
2016-11-30,22.408,22.994,21.627,21.773,71759,0
2016-12-01,22.017,22.652,21.627,21.773,69331,0
2016-12-02,21.724,22.114,21.334,22.017,42616,0
2016-12-05,22.309,22.895,22.309,22.848,52943,0
2016-12-06,22.994,24.262,22.748,23.97,148204,0
2016-12-07,23.775,23.872,23.091,23.676,86797,0
2016-12-08,23.726,24.653,23.579,24.555,104309,0
2016-12-09,24.751,24.995,23.921,24.946,107543,0
2016-12-12,24.897,24.897,23.53,23.579,93647,0
2016-12-13,23.921,24.214,22.994,23.676,74640,0
2016-12-14,23.539,23.932,22.769,23.539,45129,0
2016-12-15,23.49,24.422,23.148,23.833,91634,0
2016-12-16,23.785,24.127,23.148,23.195,355191,0
2016-12-19,23.343,23.736,23.148,23.589,50044,0
2016-12-20,23.686,24.373,23.539,24.324,88923,0
2016-12-21,24.324,24.324,23.392,23.442,53556,0
2016-12-22,23.539,23.637,23.148,23.392,37611,0
2016-12-23,23.392,23.932,23.343,23.883,28913,0
2016-12-27,23.637,23.883,23.539,23.637,30085,0
2016-12-28,23.736,23.883,23.196,23.49,25601,0
2016-12-29,23.539,23.932,23.073,23.736,42806,0
2016-12-30,23.785,23.785,23.245,23.539,34249,0
2017-01-03,23.932,24.177,23.148,23.932,94456,0
2017-01-04,23.932,24.667,23.883,24.52,108056,0
2017-01-05,24.471,24.471,23.49,23.589,43610,0
2017-01-06,23.833,23.833,23.098,23.195,56366,0
2017-01-09,23.001,23.195,22.854,22.951,44742,0
2017-01-10,23.001,23.392,22.657,23.295,47904,0
2017-01-11,23.295,23.637,23.098,23.539,53379,0
2017-01-12,23.343,23.392,22.707,22.854,55138,0
2017-01-13,23.048,23.442,22.804,23.001,43305,0
2017-01-17,22.804,22.804,22.363,22.363,47115,0
2017-01-18,22.559,22.854,22.019,22.51,46959,0
2017-01-19,22.51,22.623,21.725,22.117,70070,0
2017-01-20,22.166,22.657,22.019,22.51,50887,0
2017-01-23,22.51,22.804,22.313,22.51,31561,0
2017-01-24,22.707,23.245,22.559,23.195,60863,0
2017-01-25,23.392,23.539,22.951,23.048,60436,0
2017-01-26,23.048,23.098,22.46,22.657,60121,0
2017-01-27,22.657,23.148,22.363,23.148,40944,0
2017-01-30,22.754,22.754,21.97,22.019,52641,0
2017-01-31,21.872,22.141,21.381,21.823,84711,0
2017-02-01,22.069,22.901,21.872,22.804,79219,0
2017-02-02,23.048,23.048,22.363,22.607,35422,0
2017-02-03,22.804,22.804,22.117,22.707,37881,0
2017-02-06,22.51,22.657,22.117,22.216,24649,0
2017-02-07,22.216,22.363,21.725,21.872,34586,0
2017-02-08,21.725,21.774,21.234,21.578,51872,0
2017-02-09,21.578,22.264,21.578,22.166,40651,0
2017-02-10,22.51,22.51,21.823,22.411,36703,0
2017-02-13,22.559,22.901,22.313,22.46,44493,0
2017-02-14,22.313,22.313,21.529,21.97,52091,0
2017-02-15,21.774,22.46,21.725,22.363,38905,0
2017-02-16,22.313,22.559,21.921,22.117,39815,0
2017-02-17,22.264,22.264,21.725,22.019,61528,0
2017-02-21,22.019,22.363,21.939,22.216,44392,0
2017-02-22,22.46,22.51,21.725,22.166,54394,0
2017-02-23,21.578,21.97,18.685,19.028,130131,0
2017-02-24,18.734,18.929,18.586,18.782,57846,0
2017-02-27,18.832,19.42,17.997,18.341,138256,0
2017-02-28,18.194,18.685,18.144,18.635,85785,0
2017-03-01,19.076,19.518,18.929,19.371,66915,0
2017-03-02,19.42,19.42,18.391,18.488,45476,0
2017-03-03,18.586,18.979,18.194,18.685,62091,0
2017-03-06,18.291,18.438,18.097,18.194,77508,0
2017-03-07,18.244,18.291,17.85,17.85,43472,0
2017-03-08,18.047,18.047,17.36,17.36,52697,0
2017-03-09,17.409,17.606,17.165,17.212,55062,0
2017-03-10,17.409,17.556,17.065,17.312,62777,0
2017-03-13,17.212,18.047,17.212,17.459,55631,0
2017-03-14,17.409,17.556,17.212,17.409,39568,0
2017-03-15,17.469,17.765,17.221,17.567,61115,0
2017-03-16,17.814,18.11,17.567,17.617,53582,0
2017-03-17,17.617,17.962,17.321,17.913,291482,0
2017-03-20,17.617,17.814,17.173,17.271,60209,0
2017-03-21,17.419,17.517,16.408,16.481,67565,0
2017-03-22,16.383,16.877,15.741,16.285,105665,0
2017-03-23,16.333,17.025,16.333,16.877,60538,0
2017-03-24,16.975,17.173,16.383,16.629,72679,0
2017-03-27,16.383,17.123,16.383,17.025,59369,0
2017-03-28,16.827,17.321,16.777,17.173,65785,0
2017-03-29,17.123,17.221,16.629,16.729,39555,0
2017-03-30,16.777,17.271,16.777,17.173,62964,0
2017-03-31,17.173,17.666,17.025,17.321,73508,0
2017-04-03,17.369,17.567,16.581,16.729,90812,0
2017-04-04,16.679,17.221,16.629,17.073,43403,0
2017-04-05,17.123,17.321,16.383,16.481,68126,0
2017-04-06,16.433,16.975,16.433,16.679,47389,0
2017-04-07,16.729,17.221,16.729,17.123,83316,0
2017-04-10,17.025,17.221,16.877,17.025,44763,0
2017-04-11,16.877,17.469,16.827,17.419,40618,0
2017-04-12,17.321,17.321,16.629,16.629,53536,0
2017-04-13,16.581,16.729,16.137,16.185,51151,0
2017-04-17,16.235,16.433,16.037,16.433,62383,0
2017-04-18,16.185,16.581,16.137,16.383,42479,0
2017-04-19,16.481,16.581,16.137,16.235,72485,0
2017-04-20,16.433,16.902,16.235,16.827,44456,0
2017-04-21,16.729,16.827,16.383,16.433,70417,0
2017-04-24,17.045,17.419,16.729,16.975,72874,0
2017-04-25,17.271,17.666,16.925,16.975,79963,0
2017-04-26,16.975,17.617,16.925,17.369,88820,0
2017-04-27,17.369,17.517,17.173,17.321,50824,0
2017-04-28,17.419,17.419,16.827,16.925,55182,0
2017-05-01,16.975,17.173,16.087,16.333,119414,0
2017-05-02,16.285,16.581,16.087,16.433,65842,0
2017-05-03,16.285,16.729,15.741,16.037,115947,0
2017-05-04,16.137,16.235,15.741,15.84,131121,0
2017-05-05,15.988,16.235,15.347,16.137,147992,0
2017-05-08,16.087,16.285,15.741,15.889,81174,0
2017-05-09,15.939,15.988,15.199,15.643,113575,0
2017-05-10,15.544,15.692,15.248,15.593,52370,0
2017-05-11,15.544,15.544,15.199,15.396,61526,0
2017-05-12,15.396,15.445,14.952,15.1,79622,0
2017-05-15,15.199,15.544,15.199,15.396,75432,0
2017-05-16,15.396,15.939,15.396,15.692,73499,0
2017-05-17,15.199,15.692,14.804,14.952,120648,0
2017-05-18,14.853,15.347,14.656,15.149,67849,0
2017-05-19,15.149,15.495,14.755,14.853,93649,0
2017-05-22,15.001,15.495,14.853,15.445,61435,0
2017-05-23,15.495,15.84,15.297,15.741,78881,0
2017-05-24,15.791,16.087,15.593,15.741,45972,0
2017-05-25,15.939,16.087,15.643,15.939,63902,0
2017-05-26,15.84,15.939,15.593,15.741,87385,0
2017-05-30,15.643,15.84,15.445,15.692,101057,0
2017-05-31,15.643,15.741,15.347,15.593,72281,0
2017-06-01,15.544,16.037,15.396,15.939,88960,0
2017-06-02,15.889,16.629,15.889,16.333,75141,0
2017-06-05,16.383,16.629,15.988,15.988,59929,0
2017-06-06,15.791,16.333,15.593,15.988,59778,0
2017-06-07,15.988,16.383,15.791,16.037,77565,0
2017-06-08,16.037,16.975,15.791,16.581,76062,0
2017-06-09,16.729,17.419,16.383,17.123,90586,0
2017-06-12,17.025,17.517,16.531,16.827,67821,0
2017-06-13,16.925,16.975,16.433,16.827,53932,0
2017-06-14,16.837,17.185,16.241,16.44,53149,0
2017-06-15,16.191,16.539,16.092,16.34,62229,0
2017-06-16,16.092,16.539,15.546,15.595,276384,0
2017-06-19,15.794,15.893,15.347,15.645,221052,0
2017-06-20,15.496,15.695,15.049,15.198,198341,0
2017-06-21,15.148,15.248,14.9,14.9,89656,0
2017-06-22,14.95,15.446,14.85,14.999,52860,0
2017-06-23,14.999,15.099,14.701,15.049,255749,0
2017-06-26,15.049,15.049,14.552,14.801,124466,0
2017-06-27,14.801,15.099,14.602,14.9,98547,0
2017-06-28,15.049,15.148,14.95,15.099,108809,0
2017-06-29,15.049,15.248,14.751,15.099,48838,0
2017-06-30,15.099,15.297,14.95,15.148,52656,0
2017-07-03,15.148,15.844,15.148,15.695,35832,0
2017-07-05,15.695,15.695,14.95,15.248,52329,0
2017-07-06,14.999,15.297,14.751,14.85,83458,0
2017-07-07,14.85,15.347,14.751,15.297,64176,0
2017-07-10,15.099,15.397,14.999,15.099,87797,0
2017-07-11,15.049,15.347,14.801,15.148,105284,0
2017-07-12,15.198,15.446,15.049,15.148,114683,0
2017-07-13,15.049,15.248,14.825,15.049,121507,0
2017-07-14,14.999,15.198,14.999,15.148,88228,0
2017-07-17,15.148,15.645,15.099,15.297,116118,0
2017-07-18,15.148,15.248,14.95,14.999,57618,0
2017-07-19,15.148,15.372,15.049,15.297,123053,0
2017-07-20,15.248,15.893,15.099,15.794,401919,0
2017-07-21,15.993,16.042,14.999,15.198,242773,0
2017-07-24,15.148,15.347,14.999,15.248,135137,0
2017-07-25,15.297,15.695,15.297,15.496,113927,0
2017-07-26,15.446,15.496,14.602,14.801,93516,0
2017-07-27,14.85,14.999,14.652,14.751,77274,0
2017-07-28,14.751,15.099,14.602,15.049,67578,0
2017-07-31,15.099,15.099,14.701,14.999,75382,0
2017-08-01,15.049,15.099,14.801,14.95,43334,0
2017-08-02,15.099,16.241,14.751,16.191,120105,0
2017-08-03,16.092,16.986,16.092,16.787,125972,0
2017-08-04,16.887,17.185,16.613,16.837,70882,0
2017-08-07,16.936,17.334,16.638,16.738,87221,0
2017-08-08,16.738,17.234,16.589,16.837,65446,0
2017-08-09,16.638,16.986,16.538,16.638,67430,0
2017-08-10,16.539,16.78,16.34,16.589,77261,0
2017-08-11,16.638,16.638,16.092,16.34,94844,0
2017-08-14,16.539,16.738,16.39,16.539,42294,0
2017-08-15,16.589,17.234,16.489,17.185,90364,0
2017-08-16,17.284,17.284,16.589,16.688,58245,0
2017-08-17,16.589,16.986,16.44,16.539,94108,0
2017-08-18,16.34,16.837,15.943,16.191,112923,0
2017-08-21,16.142,16.787,16.142,16.44,77866,0
2017-08-22,16.44,16.688,16.291,16.589,39320,0
2017-08-23,16.489,16.539,16.092,16.191,65950,0
2017-08-24,16.291,16.44,16.142,16.191,58196,0
2017-08-25,16.241,16.39,16.092,16.142,55687,0
2017-08-28,16.142,16.489,16.092,16.291,77633,0
2017-08-29,16.191,16.39,16.042,16.241,82282,0
2017-08-30,16.191,16.539,16.092,16.142,53367,0
2017-08-31,16.291,16.539,16.092,16.191,76548,0
2017-09-01,16.241,16.539,15.943,16.539,83551,0
2017-09-05,16.489,16.589,15.695,15.893,80731,0
2017-09-06,15.943,16.638,15.844,15.993,96702,0
2017-09-07,15.943,16.241,15.695,16.191,64816,0
2017-09-08,16.142,16.241,15.943,16.042,36134,0
2017-09-11,16.191,16.191,15.794,15.943,50613,0
2017-09-12,16.092,16.142,15.893,15.993,29939,0
2017-09-13,15.993,16.39,15.844,16.39,68994,0
2017-09-14,16.3,16.7,16.15,16.65,61979,0
2017-09-15,16.6,16.65,16.2574,16.55,170708,0
2017-09-18,16.55,16.862,16.4,16.7,109356,0
2017-09-19,16.7,17,16.6,16.95,71685,0
2017-09-20,17,17.25,16.9,17.1,55299,0
2017-09-21,17.05,17.25,16.9,17.2,54890,0
2017-09-22,17.15,17.3,17,17.15,40910,0
2017-09-25,17.2,17.25,16.8,17.2,53250,0
2017-09-26,17.25,17.65,17.2,17.55,45429,0
2017-09-27,17.6,18.2,17.4,18.15,77282,0
2017-09-28,18.1,18.35,17.85,18.35,53372,0
2017-09-29,18.25,18.3,17.95,18,139532,0
2017-10-02,18.05,18.6,17.9,18.6,78643,0
2017-10-03,18.6,19,18.45,18.95,90514,0
2017-10-04,18.9,18.95,18.45,18.55,52076,0
2017-10-05,18.55,19.2,18.4,19.1,61245,0
2017-10-06,18.95,19.05,18.45,19,56268,0
2017-10-09,18.6,18.7,18.2,18.65,102043,0
2017-10-10,18.65,19,18.55,18.9,90433,0
2017-10-11,18.9,19.4,18.8973,19.15,63891,0
2017-10-12,19.05,19.4,18.95,19.2,69634,0
2017-10-13,19.3,19.35,18.925,18.95,63571,0
2017-10-16,19,19.375,19,19.05,52457,0
2017-10-17,19.15,19.45,18.9,19.05,48736,0
2017-10-18,19.15,19.55,19,19.35,53710,0
2017-10-19,19.25,19.25,18.65,19.2,39136,0
2017-10-20,19.4,19.55,19.15,19.2,33365,0
2017-10-23,19.25,19.3,18.9,19.05,27368,0
2017-10-24,19.1,19.45,19.05,19.25,42422,0
2017-10-25,19.25,19.5,19.055,19.45,38807,0
2017-10-26,19.45,19.575,19.2,19.3,28440,0
2017-10-27,19.35,19.6,18.85,19.5,45591,0
2017-10-30,19.25,19.25,18.5,18.65,60180,0
2017-10-31,18.8,19.45,18.7,19.35,93255,0
2017-11-01,19.65,19.95,18.2,19,96005,0
2017-11-02,18.85,19.7,18.8,19.2,87736,0
2017-11-03,19.1,19.15,18.65,18.95,71575,0
2017-11-06,18.95,19.1,18.6,18.9,41544,0
2017-11-07,18.65,18.95,18.65,18.65,50154,0
2017-11-08,18.6,18.85,18.35,18.8,51630,0
2017-11-09,18.55,19,18.4,18.65,38054,0
2017-11-10,18.6,18.85,18.5,18.55,39882,0
