Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.5129,5.6059,5.5129,5.5668,172610,0
2005-02-28,5.4973,5.6675,5.4973,5.629,132426,0
2005-03-01,5.6519,6.0311,5.6519,5.9923,220738,0
2005-03-02,6,6.0543,5.7219,5.8687,141921,0
2005-03-03,5.8994,5.969,5.861,5.8763,38265,0
2005-03-04,5.8456,6.085,5.7835,6.0311,132936,0
2005-03-07,5.9768,6,5.8918,5.9304,92192,0
2005-03-08,5.8763,5.9073,5.7911,5.8146,152610,0
2005-03-09,5.7527,5.7527,5.4746,5.4746,252359,0
2005-03-10,5.4432,5.5051,5.397,5.4821,108918,0
2005-03-11,5.544,5.5978,5.4509,5.4973,124578,0
2005-03-14,5.4973,5.5051,5.3505,5.397,145280,0
2005-03-15,5.3584,5.4509,5.3274,5.4432,186420,0
2005-03-16,5.4202,5.4973,5.3892,5.4509,255745,0
2005-03-17,5.3892,5.5051,5.3892,5.4588,111129,0
2005-03-18,5.5285,5.5285,5.4124,5.4432,110877,0
2005-03-21,5.4124,5.5592,5.3816,5.4202,110699,0
2005-03-22,5.4124,5.5978,5.4124,5.4894,133315,0
2005-03-23,5.4432,5.5592,5.3816,5.397,124995,0
2005-03-24,5.3816,5.4202,5.366,5.366,66167,0
2005-03-28,5.3816,5.3816,5.1883,5.1959,270051,0
2005-03-29,5.2425,5.2808,5.1883,5.1959,113744,0
2005-03-30,5.2191,5.2808,5.0415,5.2269,283576,0
2005-03-31,5.2269,5.2425,5.0721,5.1187,248573,0
2005-04-01,5.1573,5.2269,5.0878,5.103,108531,0
2005-04-04,5.1493,5.2425,5.111,5.2347,115844,0
2005-04-05,5.1804,5.2731,5.1729,5.2191,246037,0
2005-04-06,5.1959,5.3352,5.1883,5.2885,87204,0
2005-04-07,5.2885,5.4821,5.2579,5.2963,137414,0
2005-04-08,5.3584,5.3737,5.2885,5.3428,64135,0
2005-04-11,5.3584,5.3584,5.2655,5.2885,53598,0
2005-04-12,5.2037,5.2425,5.1573,5.1804,86278,0
2005-04-13,4.8325,5.3584,4.7244,5.1959,789594,0
2005-04-14,5.0105,5.1883,5.0027,5.1265,557797,0
2005-04-15,4.9949,5.0798,4.9022,4.9792,314743,0
2005-04-18,5.0105,5.0259,4.562,4.6931,301171,0
2005-04-19,4.7011,5.0105,4.6236,4.9792,436258,0
2005-04-20,4.8865,4.9792,4.8865,4.9792,91835,0
2005-04-21,5.0721,5.8146,5.0721,5.6756,650562,0
2005-04-22,5.6443,5.8223,5.5516,5.5899,324426,0
2005-04-25,5.6059,5.7911,5.4665,5.4973,219210,0
2005-04-26,5.5362,5.5823,5.3584,5.5592,194926,0
2005-04-27,5.5516,5.629,5.4973,5.5129,142072,0
2005-04-28,5.5129,5.6675,5.4588,5.6366,87818,0
2005-04-29,5.5592,5.8223,5.5592,5.8067,173748,0
2005-05-02,5.8223,6.1547,5.745,5.7911,475825,0
2005-05-03,5.8456,6.1239,5.745,6.1161,183774,0
2005-05-04,6.1467,6.1467,5.969,5.969,90958,0
2005-05-05,6.0156,6.0622,5.8687,6.0078,76722,0
2005-05-06,6.0622,6.1082,5.9458,5.9923,87922,0
2005-05-09,5.9923,6.0929,5.9923,6.0929,228644,0
2005-05-10,6.0467,6.085,5.9073,6.0543,280169,0
2005-05-11,6.0467,6.1933,5.9845,6.1855,76710,0
2005-05-12,6.1855,6.3169,6.1625,6.3169,208157,0
2005-05-13,6.2551,6.3557,6.2397,6.3479,181303,0
2005-05-16,6.3557,6.3943,6.2629,6.3943,196314,0
2005-05-17,6.3557,6.6186,6.3479,6.6109,231796,0
2005-05-18,6.526,6.6031,6.3943,6.5724,283470,0
2005-05-19,6.5103,6.6186,6.5103,6.6031,240167,0
2005-05-20,6.6339,6.6496,6.2551,6.4098,225063,0
2005-05-23,6.4641,6.6419,6.4486,6.5335,244709,0
2005-05-24,6.6186,6.6186,6.3943,6.4561,124735,0
2005-05-25,6.441,6.4561,6.3713,6.4332,143695,0
2005-05-26,6.441,6.4486,6.2397,6.286,153852,0
2005-05-27,6.2629,6.2707,6.1239,6.2707,181817,0
2005-05-31,6.3169,6.441,6.2707,6.2707,151088,0
2005-06-01,6.2707,6.286,6.0771,6.1317,182238,0
2005-06-02,6.1239,6.2474,6.1004,6.1547,179381,0
2005-06-03,6.1547,6.3866,6.1547,6.3635,140460,0
2005-06-06,6.3943,6.3943,6.2244,6.286,93957,0
2005-06-07,6.2474,6.5413,6.2009,6.4641,152810,0
2005-06-08,6.5183,7.3842,6.4868,7.1674,848836,0
2005-06-09,7.2603,7.2683,6.7731,6.9123,893947,0
2005-06-10,7.0208,7.129,6.7346,6.9123,429341,0
2005-06-13,6.9202,7.183,6.8351,6.8582,326546,0
2005-06-14,6.8197,6.8893,6.7346,6.8042,265564,0
2005-06-15,6.8738,6.8814,6.8042,6.8662,613156,0
2005-06-16,6.8662,7.0208,6.8042,7.0208,1353035,0
2005-06-17,7.0594,7.0594,6.1467,6.8738,387723,0
2005-06-20,6.8042,6.8738,6.7346,6.8121,170177,0
2005-06-21,6.7731,6.8969,6.5877,6.7501,310448,0
2005-06-22,6.6805,6.8121,6.526,6.6496,218443,0
2005-06-23,6.6261,6.7115,6.5724,6.6339,114460,0
2005-06-24,6.5724,6.7424,6.4176,6.4254,2504097,0
2005-06-27,6.3092,6.3557,6.1547,6.3248,525436,0
2005-06-28,6.3092,6.4561,6.2009,6.4332,195786,0
2005-06-29,6.3866,6.6261,6.379,6.5645,177431,0
2005-06-30,6.5413,6.6496,6.4868,6.5103,109127,0
2005-07-01,6.5877,6.5877,6.4098,6.5566,90431,0
2005-07-05,6.4718,6.6496,6.4332,6.6496,101912,0
2005-07-06,6.6805,6.7501,6.6728,6.7424,119976,0
2005-07-07,6.7115,6.9741,6.6575,6.8662,327295,0
2005-07-08,6.8582,7.0441,6.7731,7.0364,165771,0
2005-07-11,7.0364,7.7011,7.0364,7.2683,832700,0
2005-07-12,7.2989,7.3379,7.0594,7.1598,299167,0
2005-07-13,7.1598,7.214,7.129,7.1368,113653,0
2005-07-14,7.129,7.214,7.0441,7.0826,133341,0
2005-07-15,7.0441,7.129,7.0441,7.0671,72087,0
2005-07-18,7.0904,7.1134,7.0441,7.1055,113414,0
2005-07-19,7.0826,7.3919,7.0826,7.2989,163942,0
2005-07-20,7.3763,7.3763,7.0516,7.2913,281016,0
2005-07-21,7.2913,7.3686,7.1134,7.2372,233848,0
2005-07-22,7.2683,7.6161,7.2295,7.5928,651777,0
2005-07-25,7.6549,8.3044,7.6549,8.1881,720295,0
2005-07-26,8.2576,8.6286,8.2576,8.4517,906951,0
2005-07-27,8.4984,8.5046,8.4517,8.4745,649380,0
2005-07-28,8.4745,8.6052,8.4745,8.5908,523022,0
2005-07-29,8.5908,8.6214,8.4984,8.5908,195867,0
2005-08-01,8.5908,8.6052,8.5046,8.5971,286133,0
2005-08-02,8.6052,8.6052,8.3201,8.4984,410452,0
2005-08-03,8.4745,8.6286,8.4356,8.6052,632016,0
2005-08-04,8.567,8.6052,8.3664,8.4128,165870,0
2005-08-05,8.4128,8.4823,7.67,8.242,500403,0
2005-08-08,8.2498,8.3428,8.1805,8.2966,224400,0
2005-08-09,8.2809,8.4356,8.2733,8.3811,180756,0
2005-08-10,8.3349,8.6052,8.3349,8.5835,309060,0
2005-08-11,8.567,9.0393,8.3506,8.5908,483908,0
2005-08-12,8.5431,8.6897,8.2114,8.4586,251929,0
2005-08-15,8.3811,9.0225,8.3123,8.7827,555419,0
2005-08-16,8.6449,8.8454,8.4277,8.559,564555,0
2005-08-17,8.5908,9.0008,8.3734,8.7609,1084438,0
2005-08-18,8.698,8.7827,8.4277,8.6367,464612,0
2005-08-19,8.6816,8.7463,8.4517,8.4984,313756,0
2005-08-22,8.4823,8.7827,8.4517,8.7528,358856,0
2005-08-23,8.7609,8.7827,8.5752,8.6133,277288,0
2005-08-24,8.6133,8.7827,8.5431,8.5908,374878,0
2005-08-25,8.5971,8.7827,8.5971,8.7609,458708,0
2005-08-26,8.767,8.7827,8.5971,8.6602,241215,0
2005-08-29,8.6133,9.0072,8.3428,8.4435,415416,0
2005-08-30,8.5206,8.6286,8.3734,8.6133,314329,0
2005-08-31,8.6367,8.7609,8.4277,8.7609,226970,0
2005-09-01,8.7827,9.774,8.7217,9.581,1035700,0
2005-09-02,9.649,10.027,8.706,8.9221,1072576,0
2005-09-06,9.2325,9.2928,8.9145,9.2644,353268,0
2005-09-07,9.3784,9.658,9.3345,9.64,430738,0
2005-09-08,9.795,10.648,9.658,10.121,1247379,0
2005-09-09,10.207,10.215,9.673,9.795,868651,0
2005-09-12,9.936,9.991,9.4558,9.581,740171,0
2005-09-13,9.611,9.611,9.318,9.433,347637,0
2005-09-14,9.433,9.751,9.3411,9.4191,382599,0
2005-09-15,9.4191,9.4479,8.9773,9.1231,740067,0
2005-09-16,9.2771,9.898,9.1231,9.767,2867316,0
2005-09-19,9.82,9.843,9.611,9.624,762704,0
2005-09-20,9.726,9.874,9.541,9.717,370294,0
2005-09-21,9.689,9.795,9.565,9.611,457300,0
2005-09-22,9.598,9.782,9.3345,9.767,326547,0
2005-09-23,9.782,10.276,9.767,10.229,569101,0
2005-09-26,10.344,10.572,10.246,10.479,1094686,0
2005-09-27,10.479,10.754,10.268,10.648,755648,0
2005-09-28,10.268,10.492,10.229,10.369,1002290,0
2005-09-29,10.445,10.547,10.321,10.506,375989,0
2005-09-30,10.572,10.812,10.462,10.67,506050,0
2005-10-03,10.769,11.004,10.702,10.827,596901,0
2005-10-04,10.879,10.955,10.608,10.702,389155,0
2005-10-05,10.615,10.818,10.479,10.711,559620,0
2005-10-06,10.818,10.818,10.066,10.422,709058,0
2005-10-07,10.455,11.167,10.414,11.089,494727,0
2005-10-10,11.188,11.491,11.158,11.266,601704,0
2005-10-11,11.358,11.465,11.266,11.295,754311,0
2005-10-12,11.266,11.345,11.042,11.188,646348,0
2005-10-13,11.111,11.218,10.584,11.072,533006,0
2005-10-14,11.158,11.366,11.025,11.234,420862,0
2005-10-17,11.319,11.345,11.004,11.141,277834,0
2005-10-18,11.141,11.514,11.141,11.336,605500,0
2005-10-19,11.266,11.522,10.955,11.482,389284,0
2005-10-20,11.6,11.607,11.158,11.389,418576,0
2005-10-21,11.449,11.5,11.345,11.406,353591,0
2005-10-24,11.575,11.822,11.465,11.807,635163,0
2005-10-25,11.862,11.862,11.381,11.621,453940,0
2005-10-26,11.762,11.762,11.473,11.514,326852,0
2005-10-27,11.514,11.514,10.058,10.662,1151630,0
2005-10-28,10.67,11.004,10.308,10.445,993487,0
2005-10-31,10.445,10.911,10.084,10.795,735269,0
2005-11-01,10.795,10.996,10.572,10.803,230232,0
2005-11-02,10.818,11.443,10.777,11.421,518587,0
2005-11-03,11.514,11.706,11.08,11.188,444593,0
2005-11-04,11.188,11.327,10.833,11.118,287661,0
2005-11-07,11.345,11.522,11.234,11.336,340424,0
2005-11-08,11.345,11.465,11.274,11.345,307837,0
2005-11-09,11.366,11.607,11.287,11.327,471234,0
2005-11-10,11.266,11.373,10.827,10.833,719191,0
2005-11-11,10.833,11.08,10.725,10.761,662680,0
2005-11-14,10.725,10.739,9.624,9.982,2002862,0
2005-11-15,9.95,10.058,9.658,9.759,674005,0
2005-11-16,9.795,10.136,9.658,10.058,376561,0
2005-11-17,10.058,10.058,9.3345,9.803,834455,0
2005-11-18,9.843,9.843,9.658,9.726,235888,0
2005-11-21,9.665,9.743,9.439,9.611,411596,0
2005-11-22,9.589,10.314,9.503,10.215,769815,0
2005-11-23,10.207,10.499,10.121,10.198,595349,0
2005-11-25,10.259,10.361,10.044,10.105,95924,0
2005-11-28,10.007,10.09,9.3628,9.734,717681,0
2005-11-29,9.767,9.914,9.665,9.866,194465,0
2005-11-30,9.874,9.874,9.581,9.624,356715,0
2005-12-01,9.673,9.974,9.581,9.928,311230,0
2005-12-02,9.914,10.014,9.782,10.014,229619,0
2005-12-05,9.936,10.051,9.774,9.991,363712,0
2005-12-06,10.027,10.246,10,10,636696,0
2005-12-07,9.991,10.044,9.689,9.759,175432,0
2005-12-08,9.843,9.874,9.433,9.767,309580,0
2005-12-09,9.782,9.836,9.1555,9.3345,515649,0
2005-12-12,10.044,10.827,9.843,10.538,1495039,0
2005-12-13,10.538,11.004,10.486,10.925,704303,0
2005-12-14,10.861,11.065,10.803,11.033,375691,0
2005-12-15,11.025,11.05,10.462,10.622,280995,0
2005-12-16,10.648,10.918,10.648,10.818,429012,0
2005-12-19,10.833,11.01,10.492,10.648,333043,0
2005-12-20,10.718,10.803,10.479,10.648,252285,0
2005-12-21,10.584,10.648,10.229,10.53,421953,0
2005-12-22,10.601,10.655,10.47,10.577,267293,0
2005-12-23,10.492,10.564,10.399,10.564,133681,0
2005-12-27,10.555,10.577,10.207,10.207,450893,0
2005-12-28,10.182,10.445,10.161,10.414,199563,0
2005-12-29,10.399,10.538,10.353,10.353,134322,0
2005-12-30,10.377,10.455,10.221,10.385,153288,0
2006-01-03,10.445,11.491,10.369,11.366,2106123,0
2006-01-04,11.566,12.263,11.491,11.915,1542742,0
2006-01-05,11.822,12.89,11.753,12.758,1394381,0
2006-01-06,12.89,12.89,12.138,12.457,956464,0
2006-01-09,12.357,12.564,12.24,12.44,855605,0
2006-01-10,12.44,12.758,12.216,12.457,294739,0
2006-01-11,12.511,12.597,12.316,12.44,331656,0
2006-01-12,12.571,12.571,12.224,12.433,310108,0
2006-01-13,12.349,12.812,12.349,12.58,388867,0
2006-01-17,12.271,12.541,12.224,12.379,290665,0
2006-01-18,12.263,12.394,12.147,12.286,256920,0
2006-01-19,12.216,12.782,12.031,12.163,763386,0
2006-01-20,12.278,12.473,12.1,12.341,414732,0
2006-01-23,12.504,12.597,12.379,12.533,724572,0
2006-01-24,12.656,13.508,12.618,13.298,1427677,0
2006-01-25,13.401,14.298,13.153,13.384,1876546,0
2006-01-26,13.453,13.453,12.634,12.89,875151,0
2006-01-27,12.99,13.144,12.473,12.641,508938,0
2006-01-30,12.301,12.604,11.644,12.457,820084,0
2006-01-31,12.504,12.998,12.409,12.858,493317,0
2006-02-01,12.898,13.09,12.626,12.873,305175,0
2006-02-02,12.89,12.906,12.147,12.387,463184,0
2006-02-03,12.387,12.564,12.115,12.364,219268,0
2006-02-06,12.394,12.618,12.179,12.426,308007,0
2006-02-07,12.394,12.409,11.737,11.838,359315,0
2006-02-08,11.728,12.224,11.366,12.038,473991,0
2006-02-09,12.13,12.13,11.491,11.621,345962,0
2006-02-10,11.542,11.677,11.421,11.636,266385,0
2006-02-13,11.528,11.549,10.761,11.311,1067200,0
2006-02-14,11.261,11.406,10.833,11.389,343087,0
2006-02-15,11.327,12.138,11.295,11.907,550084,0
2006-02-16,11.968,12.115,11.528,11.644,470803,0
2006-02-17,11.721,11.939,11.558,11.853,292994,0
2006-02-21,11.907,12.008,11.266,11.389,313845,0
2006-02-22,11.389,11.684,11.303,11.644,234576,0
2006-02-23,11.699,11.699,11.311,11.373,164366,0
2006-02-24,11.436,11.458,11.167,11.381,204336,0
2006-02-27,11.381,11.458,11.095,11.373,279948,0
2006-02-28,11.406,11.491,11.218,11.491,270570,0
2006-03-01,11.491,11.558,11.311,11.336,164805,0
2006-03-02,11.352,11.514,11.243,11.465,297053,0
2006-03-03,11.389,11.762,11.345,11.465,228146,0
2006-03-06,12.13,12.612,11.744,11.784,691141,0
2006-03-07,11.822,11.891,11.592,11.592,217971,0
2006-03-08,11.621,11.621,10.879,11.095,451261,0
2006-03-09,11.089,11.295,10.879,10.925,263731,0
2006-03-10,10.895,11.218,10.895,11.202,198355,0
2006-03-13,11.345,12.054,10.955,11.118,332191,0
2006-03-14,11.194,12.038,11.065,11.968,614700,0
2006-03-15,11.976,11.976,11.558,11.607,281966,0
2006-03-16,11.614,12.333,11.558,12.255,628880,0
2006-03-17,12.316,12.341,11.853,12.216,539810,0
2006-03-20,12.309,13.384,12.286,13.212,1113031,0
2006-03-21,13.212,13.306,12.75,12.765,435286,0
2006-03-22,12.765,12.95,12.426,12.89,358600,0
2006-03-23,12.89,12.89,12.271,12.357,377081,0
2006-03-24,12.333,12.473,12.24,12.349,214788,0
2006-03-27,12.349,12.486,12.163,12.409,219565,0
2006-03-28,12.37,13.012,12.357,12.656,499128,0
2006-03-29,12.765,13.816,12.705,13.601,1114671,0
2006-03-30,13.77,14.049,12.804,13.437,844677,0
2006-03-31,13.409,13.972,13.409,13.909,452221,0
2006-04-03,14.031,14.436,13.996,14.049,489614,0
2006-04-04,14.002,14.204,13.246,13.841,509659,0
2006-04-05,13.77,14.298,13.661,14.204,433017,0
2006-04-06,14.191,14.283,13.493,13.864,391958,0
2006-04-07,13.886,13.972,13.809,13.902,323815,0
2006-04-10,13.917,13.963,13.22,13.453,612349,0
2006-04-11,13.401,13.57,12.379,13.028,425668,0
2006-04-12,12.934,13.144,12.812,13.028,230622,0
2006-04-13,12.934,13.338,12.89,13.09,146048,0
2006-04-17,13.068,13.068,12.835,12.966,502339,0
2006-04-18,12.958,13.053,12.533,12.765,539776,0
2006-04-19,12.718,13.392,12.626,13.376,395779,0
2006-04-20,13.661,14.133,13.409,13.608,384470,0
2006-04-21,13.886,13.957,13.237,13.57,343836,0
2006-04-24,13.478,13.501,13.02,13.276,330241,0
2006-04-25,13.276,13.276,12.983,13.191,292087,0
2006-04-26,13.169,13.756,13.169,13.661,470293,0
2006-04-27,13.515,13.64,13.169,13.306,219676,0
2006-04-28,13.212,13.584,13.098,13.384,279460,0
2006-05-01,13.531,13.917,13.314,13.401,283556,0
2006-05-02,13.276,13.709,13.237,13.608,236935,0
2006-05-03,13.709,13.786,13.415,13.748,175115,0
2006-05-04,13.741,13.864,13.531,13.616,287705,0
2006-05-05,13.702,13.909,13.608,13.608,287294,0
2006-05-08,13.693,13.709,13.508,13.545,247292,0
2006-05-09,13.57,13.849,13.493,13.538,146436,0
2006-05-10,13.478,13.531,12.966,13.36,353856,0
2006-05-11,13.276,13.276,12.37,12.401,450031,0
2006-05-12,12.286,12.37,11.413,11.853,870601,0
2006-05-15,11.659,12.115,11.514,12.031,341600,0
2006-05-16,12.008,12.147,11.514,11.668,413907,0
2006-05-17,11.558,11.853,11.065,11.744,500461,0
2006-05-18,11.769,11.923,11.644,11.659,244400,0
2006-05-19,11.668,12.108,11.5,12.038,287057,0
2006-05-22,11.87,11.93,11.6,11.753,480982,0
2006-05-23,11.699,11.915,11.558,11.628,208972,0
2006-05-24,11.558,11.853,11.558,11.762,393896,0
2006-05-25,11.87,12.094,11.762,12.094,150419,0
2006-05-26,12.186,12.263,11.962,12.13,166422,0
2006-05-30,12.038,12.255,11.713,11.728,227813,0
2006-05-31,11.677,12.316,11.558,12.263,457377,0
2006-06-01,12.263,12.743,12.086,12.734,350856,0
2006-06-02,12.858,13.262,12.734,13.184,929241,0
2006-06-05,13.105,13.229,12.89,12.934,428539,0
2006-06-06,13.012,13.061,12.734,12.873,428264,0
2006-06-07,12.82,12.914,12.504,12.656,366775,0
2006-06-08,12.564,12.873,12.022,12.858,357256,0
2006-06-09,12.95,12.95,11.907,12.054,347594,0
2006-06-12,12.062,12.062,11.668,11.721,283924,0
2006-06-13,11.6,11.744,11.167,11.345,464809,0
2006-06-14,11.345,11.9,11.287,11.449,338376,0
2006-06-15,11.549,12.417,11.465,12.379,241413,0
2006-06-16,12.349,12.394,11.907,12.24,651770,0
2006-06-19,12.271,12.301,11.592,11.621,262546,0
2006-06-20,11.644,11.737,11.5,11.583,259125,0
2006-06-21,11.528,12.022,11.528,11.915,182068,0
2006-06-22,11.853,12.022,11.79,12.001,188175,0
2006-06-23,11.9,12.278,11.9,12.209,176636,0
2006-06-26,12.263,12.316,11.807,12.079,284884,0
2006-06-27,12.038,12.433,11.744,11.838,230739,0
2006-06-28,11.87,12.247,11.713,12.224,167458,0
2006-06-29,12.316,13.012,12.309,12.828,533338,0
2006-06-30,12.858,13.354,12.486,12.858,901982,0
2006-07-03,12.804,13.061,12.804,12.906,190828,0
2006-07-05,12.89,12.92,12.697,12.89,336977,0
2006-07-06,12.89,12.914,12.597,12.842,195328,0
2006-07-07,12.758,12.873,12.504,12.626,535518,0
2006-07-10,12.58,12.681,12.216,12.349,401412,0
2006-07-11,12.333,12.44,12.094,12.37,192980,0
2006-07-12,12.316,12.364,11.985,12.038,156032,0
2006-07-13,11.962,11.993,11.699,11.883,184839,0
2006-07-14,11.798,11.883,11.449,11.822,364358,0
2006-07-17,11.706,11.822,11.458,11.6,186795,0
2006-07-18,11.566,11.948,11.566,11.883,125304,0
2006-07-19,11.846,12.681,11.846,12.626,168696,0
2006-07-20,11.79,11.79,11.21,11.319,1222512,0
2006-07-21,11.266,11.319,10.499,10.795,1023696,0
2006-07-24,10.827,11.21,10.803,10.888,434084,0
2006-07-25,10.845,11.017,10.746,10.833,444188,0
2006-07-26,10.812,10.895,10.677,10.754,411116,0
2006-07-27,10.854,10.987,10.308,10.492,349983,0
2006-07-28,10.572,10.812,10.499,10.803,207828,0
2006-07-31,10.693,10.879,10.523,10.827,252364,0
2006-08-01,10.725,10.777,10.198,10.321,577195,0
2006-08-02,10.353,10.622,10.353,10.572,230890,0
2006-08-03,10.514,10.925,10.399,10.827,174654,0
2006-08-04,10.925,10.925,10.43,10.572,255893,0
2006-08-07,10.486,10.555,10.308,10.462,230854,0
2006-08-08,10.523,10.648,10.385,10.445,355584,0
2006-08-09,10.577,10.769,10.246,10.246,593719,0
2006-08-10,10.189,10.292,9.921,10.121,942893,0
2006-08-11,10.075,10.215,9.982,10.051,631858,0
2006-08-14,10.121,10.584,10.105,10.353,355706,0
2006-08-15,10.564,11.389,10.538,11.352,358299,0
2006-08-16,11.352,12.224,11.352,11.798,557815,0
2006-08-17,11.713,12.022,11.6,11.968,354066,0
2006-08-18,12.031,12.333,11.93,12.179,326822,0
2006-08-21,12.086,12.341,11.853,11.962,287110,0
2006-08-22,11.907,12.271,11.883,12.071,171048,0
2006-08-23,11.79,11.853,11.592,11.6,244252,0
2006-08-24,11.6,11.838,11.592,11.668,289066,0
2006-08-25,11.621,11.79,11.575,11.677,222675,0
2006-08-28,11.659,12.008,11.6,11.948,246350,0
2006-08-29,12.038,12.038,11.677,11.777,378406,0
2006-08-30,12.015,12.015,11.607,11.985,191954,0
2006-08-31,12.054,12.364,11.993,12.301,235187,0
2006-09-01,12.379,12.394,12.147,12.224,88437,0
2006-09-05,12.301,12.341,12.123,12.163,130572,0
2006-09-06,12.115,12.115,11.822,11.976,128013,0
2006-09-07,11.853,11.891,11.366,11.406,251529,0
2006-09-08,11.427,11.575,11.281,11.345,240345,0
2006-09-11,11.281,11.592,11.111,11.421,132506,0
2006-09-12,11.436,11.684,11.358,11.542,171448,0
2006-09-13,11.592,11.713,11.345,11.558,229903,0
2006-09-14,12.255,12.789,12.179,12.364,1357573,0
2006-09-15,12.426,12.473,12.301,12.364,654271,0
2006-09-18,12.465,12.765,12.316,12.473,3893656,0
2006-09-19,12.504,12.504,12.054,12.379,505398,0
2006-09-20,12.564,12.734,12.533,12.656,465564,0
2006-09-21,12.765,12.765,12.518,12.58,281387,0
2006-09-22,12.564,12.597,12.426,12.473,383826,0
2006-09-25,12.564,12.564,12.13,12.286,166029,0
2006-09-26,12.255,12.858,12.179,12.626,353097,0
2006-09-27,12.549,12.89,12.44,12.533,261687,0
2006-09-28,12.533,12.58,12.333,12.473,172228,0
2006-09-29,12.433,12.495,12.086,12.115,177742,0
2006-10-02,12.062,12.138,11.465,11.592,416590,0
2006-10-03,11.566,12.209,11.514,11.744,463178,0
2006-10-04,11.677,12.504,11.677,12.486,286969,0
2006-10-05,12.549,12.626,12.163,12.394,463221,0
2006-10-06,12.316,12.316,12.038,12.147,137927,0
2006-10-09,12.147,12.147,11.549,11.838,505963,0
2006-10-10,11.838,11.976,11.651,11.883,443487,0
2006-10-11,11.853,12.038,11.807,11.87,290074,0
2006-10-12,11.853,12.071,11.853,12.054,198653,0
2006-10-13,12.062,12.086,11.853,11.968,145699,0
2006-10-16,11.923,11.948,11.777,11.93,331254,0
2006-10-17,11.807,12.179,11.807,12.171,326163,0
2006-10-18,12.194,12.271,12.031,12.115,149991,0
2006-10-19,12.054,12.255,12.008,12.086,154549,0
2006-10-20,12.179,12.179,11.853,11.87,208955,0
2006-10-23,11.853,12.186,11.853,12.115,108438,0
2006-10-24,12.031,12.147,11.993,12.071,79100,0
2006-10-25,12.031,12.1,11.846,12.022,148698,0
2006-10-26,12.071,12.179,11.939,12.1,177278,0
2006-10-27,12.094,12.155,11.853,11.853,81076,0
2006-10-30,11.807,11.923,11.753,11.923,313766,0
2006-10-31,11.9,11.954,11.807,11.883,175489,0
2006-11-01,11.915,11.915,11.458,11.465,303303,0
2006-11-02,11.421,11.482,11.303,11.358,350779,0
2006-11-03,11.381,11.528,11.274,11.389,292450,0
2006-11-06,10.833,11.311,10.702,11.175,612466,0
2006-11-07,11.141,11.458,10.845,10.845,377722,0
2006-11-08,11.089,11.566,11.004,11.514,240874,0
2006-11-09,11.522,11.536,11.08,11.188,199803,0
2006-11-10,11.175,11.398,11.175,11.345,113996,0
2006-11-13,11.406,11.536,11.336,11.482,208959,0
2006-11-14,11.449,11.838,11.319,11.838,291045,0
2006-11-15,12.379,12.974,12.37,12.797,740978,0
2006-11-16,12.673,13.128,12.612,12.858,441258,0
2006-11-17,12.835,13.077,12.835,12.983,243581,0
2006-11-20,12.914,13.162,12.914,13.077,299983,0
2006-11-21,13.068,13.268,12.873,12.89,631320,0
2006-11-22,12.873,13.077,12.718,12.89,153423,0
2006-11-24,12.804,12.914,12.782,12.858,83558,0
2006-11-27,12.812,12.82,12.626,12.656,257096,0
2006-11-28,12.612,12.835,12.486,12.797,226847,0
2006-11-29,12.89,12.89,12.504,12.533,204567,0
2006-11-30,12.549,12.673,12.37,12.518,174010,0
2006-12-01,12.504,12.589,12.24,12.449,216690,0
2006-12-04,12.518,12.89,12.44,12.828,290928,0
2006-12-05,12.85,12.89,12.597,12.689,335387,0
2006-12-06,12.589,12.689,12.324,12.541,302622,0
2006-12-07,12.533,12.626,12.333,12.486,150189,0
2006-12-08,12.433,12.564,12.163,12.394,134890,0
2006-12-11,12.349,12.75,12.349,12.75,230420,0
2006-12-12,12.765,12.89,12.541,12.812,403291,0
2006-12-13,12.873,12.914,12.758,12.873,244364,0
2006-12-14,12.906,13.061,12.782,12.789,298606,0
2006-12-15,12.804,12.89,12.697,12.782,464572,0
2006-12-18,12.782,13.053,12.612,12.618,290133,0
2006-12-19,12.533,12.656,12.409,12.44,582113,0
2006-12-20,12.478,12.549,12.255,12.301,469496,0
2006-12-21,12.163,12.426,12.147,12.333,370739,0
2006-12-22,12.186,12.782,12.138,12.656,273791,0
2006-12-26,12.597,12.85,12.486,12.648,253525,0
2006-12-27,12.648,12.928,12.641,12.92,197656,0
2006-12-28,12.842,12.966,12.689,12.689,177555,0
2006-12-29,12.734,12.881,12.612,12.641,223513,0
2007-01-03,12.711,12.866,12.58,12.782,339123,0
2007-01-04,12.734,12.928,12.641,12.705,418942,0
2007-01-05,12.673,12.906,12.564,12.89,386041,0
2007-01-08,12.842,12.943,12.689,12.873,281493,0
2007-01-09,12.85,13.105,12.842,12.966,337195,0
2007-01-10,12.89,13.493,12.835,13.453,662729,0
2007-01-11,13.545,13.972,13.415,13.685,539131,0
2007-01-12,13.685,14.112,13.661,14.112,216386,0
2007-01-16,14.098,14.112,13.709,13.833,386508,0
2007-01-17,13.786,13.957,13.648,13.756,448516,0
2007-01-18,13.632,14.057,13.632,13.972,501962,0
2007-01-19,14.031,14.684,13.685,14.552,628173,0
2007-01-22,14.48,14.622,14.319,14.467,441076,0
2007-01-23,14.53,14.916,14.267,14.754,563551,0
2007-01-24,14.823,15.087,14.815,14.952,685302,0
2007-01-25,15.001,15.163,14.745,15.008,603834,0
2007-01-26,15.008,15.209,14.86,15.179,346390,0
2007-01-29,15.201,15.287,14.961,15.115,325334,0
2007-01-30,15.179,15.332,14.995,15.301,859201,0
2007-01-31,15.307,15.425,15.155,15.287,350609,0
2007-02-01,15.332,15.363,15.109,15.28,254642,0
2007-02-02,15.28,15.287,15.054,15.115,338639,0
2007-02-05,15.037,15.256,15.023,15.201,269416,0
2007-02-06,15.256,15.272,15.016,15.186,356528,0
2007-02-07,15.209,15.209,15.062,15.147,261186,0
2007-02-08,15.054,15.131,14.961,15.078,363501,0
2007-02-09,15.03,15.101,14.868,15.008,425301,0
2007-02-12,14.944,14.944,14.8,14.938,174051,0
2007-02-13,14.986,14.986,14.847,14.924,272440,0
2007-02-14,14.884,14.944,14.714,14.76,185527,0
2007-02-15,14.815,14.969,14.684,14.806,217711,0
2007-02-16,14.815,14.884,14.59,14.806,199341,0
2007-02-20,14.705,15.07,14.436,14.629,544255,0
2007-02-21,14.582,14.652,14.42,14.53,256311,0
2007-02-22,14.538,14.567,14.327,14.473,283158,0
2007-02-23,14.402,14.513,14.112,14.283,357616,0
2007-02-26,14.343,14.351,14.098,14.31,349283,0
2007-02-27,14.283,14.283,13.709,13.873,626830,0
2007-02-28,13.717,14.298,13.677,13.849,605505,0
2007-03-01,13.677,14.112,13.545,13.934,538943,0
2007-03-02,13.909,14.081,13.902,13.917,534132,0
2007-03-05,13.864,14.019,13.693,13.864,584461,0
2007-03-06,13.926,14.388,13.917,14.165,477488,0
2007-03-07,14.098,14.157,13.996,14.098,368729,0
2007-03-08,14.198,14.436,14.081,14.105,222780,0
2007-03-09,14.148,14.42,14.148,14.334,227687,0
2007-03-12,14.359,14.467,14.343,14.436,292362,0
2007-03-13,14.31,14.436,14.267,14.31,305903,0
2007-03-14,14.217,14.359,14.139,14.334,310750,0
2007-03-15,14.25,14.473,14.25,14.445,344292,0
2007-03-16,14.436,14.684,14.368,14.436,466088,0
2007-03-19,14.504,14.693,14.473,14.652,136376,0
2007-03-20,14.599,14.8,14.467,14.8,121372,0
2007-03-21,14.838,14.977,14.73,14.938,216294,0
2007-03-22,14.944,14.944,14.775,14.86,273192,0
2007-03-23,14.823,14.952,14.8,14.931,104159,0
2007-03-26,14.908,15.008,14.823,14.961,188599,0
2007-03-27,14.884,14.944,14.693,14.754,206307,0
2007-03-28,14.714,14.714,14.283,14.31,510003,0
2007-03-29,14.382,14.558,14.148,14.267,308020,0
2007-03-30,14.267,14.546,14.198,14.31,326452,0
2007-04-02,14.319,14.454,14.217,14.388,208379,0
2007-04-03,14.402,14.815,14.388,14.636,199602,0
2007-04-04,14.582,14.652,14.467,14.606,118816,0
2007-04-05,14.574,14.783,14.567,14.659,117691,0
2007-04-09,14.7,14.877,14.659,14.86,366249,0
2007-04-10,14.847,15.101,14.847,14.995,331576,0
2007-04-11,15.046,15.094,14.924,15.023,310002,0
2007-04-12,15.001,15.248,14.952,15.147,170166,0
2007-04-13,15.186,15.363,15.163,15.363,274335,0
2007-04-16,15.38,15.702,15.38,15.618,183824,0
2007-04-17,15.565,15.688,15.464,15.541,194341,0
2007-04-18,15.488,15.532,15.287,15.324,566860,0
2007-04-19,15.488,15.803,15.34,15.65,779389,0
2007-04-20,15.811,16.058,15.55,15.875,571640,0
2007-04-23,15.903,15.903,15.481,15.573,323351,0
2007-04-24,15.618,15.71,15.441,15.602,256161,0
2007-04-25,15.679,15.71,15.55,15.679,726453,0
2007-04-26,15.642,15.719,15.502,15.65,334701,0
2007-04-27,15.626,15.719,15.38,15.464,150435,0
2007-04-30,15.519,15.519,15.28,15.324,711882,0
2007-05-01,15.307,15.71,15.307,15.702,636130,0
2007-05-02,15.735,15.982,15.679,15.951,522193,0
2007-05-03,15.951,15.951,15.488,15.719,262286,0
2007-05-04,15.719,15.789,15.587,15.781,139928,0
2007-05-07,15.844,15.844,15.519,15.65,350464,0
2007-05-08,15.618,15.735,15.519,15.719,218305,0
2007-05-09,15.642,15.889,15.611,15.837,212849,0
2007-05-10,15.719,15.889,15.565,15.672,288231,0
2007-05-11,15.618,15.796,15.502,15.781,243544,0
2007-05-14,15.852,15.96,15.541,15.752,463573,0
2007-05-15,15.635,15.966,15.565,15.735,626619,0
2007-05-16,15.811,15.966,15.735,15.937,436814,0
2007-05-17,15.928,15.928,15.642,15.765,216967,0
2007-05-18,15.765,15.937,15.726,15.903,240413,0
2007-05-21,15.903,15.974,15.858,15.966,243326,0
2007-05-22,15.928,16.042,15.844,15.966,343781,0
2007-05-23,15.99,16.284,15.966,16.176,722428,0
2007-05-24,16.223,16.547,16.192,16.407,589093,0
2007-05-25,16.493,16.592,16.244,16.276,414229,0
2007-05-29,16.353,16.461,16.108,16.192,251184,0
2007-05-30,16.084,16.499,15.719,16.438,369758,0
2007-05-31,16.43,16.43,16.244,16.329,224981,0
2007-06-01,16.4,16.592,16.314,16.438,418232,0
2007-06-04,16.461,16.858,16.438,16.664,204100,0
2007-06-05,16.607,17.049,16.506,16.748,392537,0
2007-06-06,16.7,17.375,16.7,17.327,450613,0
2007-06-07,17.352,17.352,16.57,16.656,395280,0
2007-06-08,16.7,17.027,16.556,17.027,274688,0
2007-06-11,16.942,17.128,16.748,17.094,293675,0
2007-06-12,17.064,17.087,16.887,16.979,385739,0
2007-06-13,17.01,17.142,16.994,17.064,323970,0
2007-06-14,17.071,17.214,17.003,17.055,224915,0
2007-06-15,17.248,17.266,17.01,17.094,375864,0
2007-06-18,17.163,17.181,16.864,16.971,380395,0
2007-06-19,16.894,17.163,16.894,17.142,134051,0
2007-06-20,17.148,17.205,16.607,16.623,404194,0
2007-06-21,16.564,16.894,16.547,16.772,312671,0
2007-06-22,16.772,16.894,16.338,16.4,1166565,0
2007-06-25,16.446,16.523,16.268,16.36,510773,0
2007-06-26,16.413,16.815,16.407,16.514,374791,0
2007-06-27,16.446,17.042,16.43,17.027,300002,0
2007-06-28,17.027,17.343,17.01,17.094,172497,0
2007-06-29,17.181,17.205,16.731,16.748,215672,0
2007-07-02,16.832,17.142,16.832,17.055,201147,0
2007-07-03,17.049,17.156,17.042,17.142,68137,0
2007-07-05,17.128,17.163,16.824,17.027,185997,0
2007-07-06,16.956,17.121,16.815,17.01,182370,0
2007-07-09,17.01,17.042,16.786,16.849,258943,0
2007-07-10,16.772,16.809,16.47,16.514,219733,0
2007-07-11,16.57,16.815,16.486,16.623,248530,0
2007-07-12,16.765,17.24,16.765,17.22,259700,0
2007-07-13,17.142,17.536,17.027,17.514,208001,0
2007-07-16,17.56,17.77,17.427,17.551,319786,0
2007-07-17,17.606,17.645,17.444,17.514,365067,0
2007-07-18,17.453,17.645,17.403,17.529,261094,0
2007-07-19,17.551,17.745,17.266,17.677,244340,0
2007-07-20,17.636,17.684,16.971,17.49,431457,0
2007-07-23,17.52,17.855,17.52,17.785,400133,0
2007-07-24,17.745,17.822,17.613,17.692,324580,0
2007-07-25,17.785,17.864,17.396,17.822,444322,0
2007-07-26,17.627,17.855,17.359,17.645,401557,0
2007-07-27,17.627,17.9,17.551,17.645,324588,0
2007-07-30,17.677,17.864,17.318,17.712,346905,0
2007-07-31,17.864,17.864,17.248,17.266,197410,0
2007-08-01,17.282,17.599,17.042,17.343,365280,0
2007-08-02,17.214,17.77,17.197,17.721,329370,0
2007-08-03,17.652,17.668,17.003,17.087,280145,0
2007-08-06,17.135,18.403,16.556,18.319,663532,0
2007-08-07,18.473,19.275,18.473,19.138,695725,0
2007-08-08,19.315,19.531,17.855,19.105,708183,0
2007-08-09,19.105,19.524,18.411,18.51,575715,0
2007-08-10,18.277,19.423,18.209,19.399,584966,0
2007-08-13,19.531,20.205,19.154,19.291,454742,0
2007-08-14,19.329,19.616,19.096,19.399,530251,0
2007-08-15,19.468,19.917,19.253,19.454,438581,0
2007-08-16,19.354,19.693,18.834,19.377,467246,0
2007-08-17,20.087,20.296,19.329,19.446,566607,0
2007-08-20,19.569,19.794,18.967,19.329,371531,0
2007-08-21,19.206,19.253,18.842,19.005,391860,0
2007-08-22,19.154,19.602,18.943,19.492,467758,0
2007-08-23,19.631,19.973,19.492,19.638,276113,0
2007-08-24,19.724,19.84,19.431,19.763,182249,0
2007-08-27,19.739,19.747,19.354,19.569,113476,0
2007-08-28,19.485,19.646,19.038,19.105,172786,0
2007-08-29,19.291,19.817,19.291,19.739,207114,0
2007-08-30,19.585,19.78,19.538,19.724,228226,0
2007-08-31,19.755,20.064,19.68,19.95,348206,0
2007-09-04,19.95,20.219,19.872,20.072,289820,0
2007-09-05,19.986,20.219,19.794,20.129,307781,0
2007-09-06,20.235,20.63,19.894,20.452,227202,0
2007-09-07,20.164,20.504,19.986,20.367,153960,0
2007-09-10,20.538,20.792,20.266,20.714,323680,0
2007-09-11,20.869,21.496,20.714,21.488,367998,0
2007-09-12,21.449,22.08,20.877,21.625,530282,0
2007-09-13,21.65,21.679,21.216,21.357,278927,0
2007-09-14,21.107,21.533,20.952,21.418,255127,0
2007-09-17,21.409,21.844,21.378,21.704,426139,0
2007-09-18,21.866,22.222,21.533,22.029,425900,0
2007-09-19,22.308,23.195,22.294,22.555,630747,0
2007-09-20,22.771,22.778,22.437,22.478,495875,0
2007-09-21,22.516,22.841,22.516,22.53,1274128,0
2007-09-24,22.692,22.733,22.199,22.401,418402,0
2007-09-25,22.268,22.268,21.828,22.029,355326,0
2007-09-26,22.252,23.543,22.252,23.39,443458,0
2007-09-27,23.505,23.713,23.195,23.713,350031,0
2007-09-28,23.791,24.124,23.366,23.443,376910,0
2007-10-01,23.529,24.579,23.514,24.186,500870,0
2007-10-02,24.371,24.371,23.651,23.915,647959,0
2007-10-03,23.814,24.147,23.782,23.875,364781,0
2007-10-04,23.745,24.419,23.745,23.969,316653,0
2007-10-05,24.264,24.911,24.193,24.579,337961,0
2007-10-08,25.508,25.646,24.976,25.299,526800,0
2007-10-09,25.516,25.97,25.252,25.825,540318,0
2007-10-10,25.864,26.397,25.576,26.359,542107,0
2007-10-11,26.018,26.474,24.549,24.579,1184632,0
2007-10-12,24.588,24.712,23.244,24.363,872218,0
2007-10-15,24.427,24.712,23.814,23.991,569067,0
2007-10-16,23.89,24.071,23.228,23.258,551793,0
2007-10-17,23.436,24.055,23.39,23.489,438114,0
2007-10-18,23.489,23.769,23.172,23.195,378823,0
2007-10-19,23.172,23.172,21.844,21.844,707602,0
2007-10-22,21.418,22.369,20.489,22.329,608205,0
2007-10-23,22.555,22.555,21.496,21.889,461040,0
2007-10-24,21.711,21.921,21.114,21.828,427383,0
2007-10-25,22.068,23.932,22.038,23.84,835103,0
2007-10-26,23.969,25.246,23.875,24.976,625120,0
2007-10-29,25.153,25.516,24.743,24.992,364095,0
2007-10-30,24.984,25.44,24.751,25.346,444697,0
2007-10-31,25.477,25.902,24.806,25.585,677017,0
2007-11-01,25.316,25.324,23.915,24.046,616175,0
2007-11-02,24.046,25.121,23.954,25.003,413169,0
2007-11-05,24.651,25.609,24.427,25.346,423872,0
2007-11-06,25.324,26.29,25.223,26.249,562822,0
2007-11-07,25.011,26.211,24.332,24.341,691318,0
2007-11-08,24.278,24.594,23.822,24.441,610083,0
2007-11-09,24.201,24.651,23.721,23.924,465615,0
2007-11-12,23.848,24.163,23.305,23.535,322255,0
2007-11-13,23.529,24.016,23.313,23.856,543034,0
2007-11-14,23.669,23.769,22.677,23.489,672934,0
2007-11-15,23.467,23.669,23.212,23.505,496639,0
2007-11-16,23.575,23.906,23.244,23.898,595072,0
2007-11-19,23.568,24.055,23.111,23.165,489920,0
2007-11-20,23.406,23.762,22.677,23.235,456838,0
2007-11-21,23.251,23.496,22.576,22.6,328535,0
2007-11-23,22.67,23.18,22.67,22.995,205625,0
2007-11-26,22.864,23.203,22.462,22.491,469834,0
2007-11-27,22.609,23.088,22.508,22.801,326709,0
2007-11-28,23.033,23.961,22.925,23.814,560655,0
2007-11-29,23.728,23.969,23.644,23.814,416013,0
2007-11-30,23.969,24.154,23.66,23.856,573622,0
2007-12-03,24.101,24.316,23.745,23.791,359102,0
2007-12-04,23.619,24.302,23.59,23.736,595059,0
2007-12-05,24.147,24.147,23.805,23.991,386538,0
2007-12-06,23.991,24.264,23.932,24.201,448974,0
2007-12-07,24.356,24.611,24.278,24.47,484115,0
2007-12-10,24.644,25.045,24.495,24.905,475754,0
2007-12-11,25.082,25.316,24.201,24.201,422978,0
2007-12-12,24.866,24.891,23.805,24.076,342786,0
2007-12-13,23.831,24.427,23.776,24.239,282698,0
2007-12-14,23.961,24.169,23.271,23.28,232933,0
2007-12-17,23.143,23.143,22.338,22.656,511037,0
2007-12-18,22.902,23.235,22.516,23.05,547034,0
2007-12-19,23.057,23.39,22.849,23.186,374573,0
2007-12-20,23.443,23.66,23.203,23.644,243253,0
2007-12-21,23.947,24.703,23.805,24.231,877091,0
2007-12-24,24.535,24.635,24.231,24.557,140190,0
2007-12-26,24.286,24.549,24.169,24.371,189169,0
2007-12-27,24.356,24.386,23.522,23.56,171999,0
2007-12-28,23.822,24.124,23.583,23.636,122661,0
2007-12-31,23.568,24.024,23.244,23.258,351686,0
2008-01-02,23.228,23.458,22.733,23.05,349111,0
2008-01-03,23.088,23.406,22.986,23.18,264393,0
2008-01-04,22.849,23.235,22.5,22.972,518899,0
2008-01-07,23.165,25.516,23.165,24.572,1177022,0
2008-01-08,24.788,25.764,24.703,24.882,762623,0
2008-01-09,24.874,26.536,24.874,26.388,875831,0
2008-01-10,26.034,27.534,25.918,27.325,899076,0
2008-01-11,27.369,27.906,26.367,26.505,673063,0
2008-01-14,26.675,26.846,26.336,26.653,706776,0
2008-01-15,25.832,26.653,25.129,26.304,572532,0
2008-01-16,26.18,26.747,26.018,26.513,392845,0
2008-01-17,26.551,27.317,25.764,26.158,496773,0
2008-01-18,25.772,26.666,24.935,25.516,448427,0
2008-01-22,23.906,27.093,22.437,26.522,963644,0
2008-01-23,26.405,26.769,25.076,26.242,1269850,0
2008-01-24,26.265,26.29,25.019,25.282,555195,0
2008-01-25,25.516,25.893,25.106,25.206,286015,0
2008-01-28,25.145,25.654,24.751,25.585,377027,0
2008-01-29,25.695,25.902,24.85,24.882,303486,0
2008-01-30,24.703,24.926,23.977,24.116,360848,0
2008-01-31,23.675,24.549,23.28,24.286,464795,0
2008-02-01,24.323,25.44,24.286,25.175,610569,0
2008-02-04,25.16,25.477,24.672,24.911,547275,0
2008-02-05,24.363,24.743,23.327,23.336,597448,0
2008-02-06,23.728,24.728,23.684,23.924,434581,0
2008-02-07,23.628,24.341,23.451,24.046,290476,0
2008-02-08,23.941,24.302,23.669,24.055,286221,0
2008-02-11,23.999,24.602,23.543,24.239,288515,0
2008-02-12,24.363,25.011,24.363,24.766,342576,0
2008-02-13,24.96,25.324,24.891,25.167,377847,0
2008-02-14,25.274,25.367,24.147,24.302,302136,0
2008-02-15,24.116,24.349,23.636,24.294,313980,0
2008-02-19,24.349,25.167,24.323,24.992,413552,0
2008-02-20,24.806,25.121,24.557,24.911,285771,0
2008-02-21,25.045,25.299,24.766,24.905,337421,0
2008-02-22,24.899,25.052,24.395,24.891,301681,0
2008-02-25,25.282,26.405,25.282,26.359,1058990,0
2008-02-26,26.419,27.634,26.419,27.155,954459,0
2008-02-27,27.06,27.487,26.265,26.73,549670,0
2008-02-28,26.481,27.58,26.22,27.016,550886,0
2008-02-29,26.914,26.984,26.282,26.497,349969,0
2008-03-03,26.465,26.954,26.111,26.738,416763,0
2008-03-04,26.405,26.97,26.072,26.615,641879,0
2008-03-05,26.629,26.675,25.849,26.158,316591,0
2008-03-06,26.064,26.53,25.539,25.562,404552,0
2008-03-07,25.4,25.546,24.519,24.644,383724,0
2008-03-10,24.679,24.679,23.39,23.575,728050,0
2008-03-11,23.969,23.991,22.352,23.212,1441055,0
2008-03-12,23.244,24.294,23.228,23.529,654796,0
2008-03-13,23.05,24.874,22.647,24.588,803833,0
2008-03-14,24.751,24.935,23.583,23.999,522681,0
2008-03-17,23.35,23.977,22.816,22.816,583464,0
2008-03-18,23.754,24.332,23.15,24.264,518338,0
2008-03-19,23.969,24.341,23.713,23.713,479916,0
2008-03-20,23.961,24.084,23.251,23.84,857152,0
2008-03-24,23.882,24.779,23.713,24.542,300126,0
2008-03-25,24.644,24.891,24.264,24.356,530472,0
2008-03-26,24.286,24.395,23.607,24.363,475871,0
2008-03-27,24.31,25.468,24.31,24.859,427542,0
2008-03-28,24.996,25.662,24.968,25.316,494681,0
2008-03-31,25.416,26.095,25.416,25.849,357708,0
2008-04-01,26.211,26.838,26.058,26.359,609451,0
2008-04-02,26.087,26.977,26.087,26.489,427304,0
2008-04-03,26.249,27.032,26.22,26.869,361252,0
2008-04-04,27.046,27.138,26.59,26.86,389201,0
2008-04-07,27.093,27.256,26.69,26.814,300431,0
2008-04-08,26.581,27.79,26.56,27.756,549667,0
2008-04-09,27.906,28.609,26.567,26.946,527515,0
2008-04-10,27.008,27.184,26.754,27.06,418620,0
2008-04-11,26.791,27.093,26.118,26.313,401678,0
2008-04-14,26.574,26.783,25.91,26.173,352673,0
2008-04-15,26.313,26.615,25.747,26.087,318714,0
2008-04-16,26.806,26.869,25.949,26.079,483956,0
2008-04-17,23.66,23.66,19.485,21.024,3259562,0
2008-04-18,21.432,21.619,21.094,21.191,1765604,0
2008-04-21,21.07,21.541,20.63,21.037,1200250,0
2008-04-22,20.861,21.357,20.489,21.002,711467,0
2008-04-23,21.102,21.326,20.621,20.952,578923,0
2008-04-24,20.916,21.249,20.605,21.009,458096,0
2008-04-25,21.14,21.394,20.844,20.938,369536,0
2008-04-28,20.877,21.301,20.52,21.14,415181,0
2008-04-29,21.164,21.342,20.714,20.931,383218,0
2008-04-30,21.078,21.191,20.746,20.823,717742,0
2008-05-01,20.188,21.208,20.188,21.055,480943,0
2008-05-02,21.264,21.679,20.984,21.658,866418,0
2008-05-05,21.728,21.844,21.457,21.72,417038,0
2008-05-06,21.564,21.967,21.457,21.795,389840,0
2008-05-07,21.65,22.096,21.378,21.449,358809,0
2008-05-08,21.496,21.935,21.186,21.573,260261,0
2008-05-09,21.4,21.857,21.27,21.711,227870,0
2008-05-12,21.828,22.276,21.488,22.088,212010,0
2008-05-13,22.152,22.47,22.038,22.454,436167,0
2008-05-14,22.294,22.593,21.961,21.996,345643,0
2008-05-15,21.804,22.733,21.604,22.593,848336,0
2008-05-16,22.432,23.057,22.432,22.647,499859,0
2008-05-19,22.593,22.593,21.996,22.08,474279,0
2008-05-20,22.029,23.004,21.928,22.64,407872,0
2008-05-21,22.741,23.111,22.47,22.692,417305,0
2008-05-22,22.656,22.656,21.996,22.105,461845,0
2008-05-23,22.038,22.432,21.935,22.236,236560,0
2008-05-27,22.268,22.485,22.061,22.47,309175,0
2008-05-28,22.685,22.793,22.369,22.6,224854,0
2008-05-29,22.609,22.809,22.144,22.407,607813,0
2008-05-30,22.47,22.856,22.074,22.677,510188,0
2008-06-02,22.564,22.564,21.975,22.491,590022,0
2008-06-03,22.615,22.958,22.285,22.7,571533,0
2008-06-04,22.564,23.228,22.252,23.212,713720,0
2008-06-05,23.228,24.356,22.841,24.132,507320,0
2008-06-06,23.89,23.89,23.265,23.358,373073,0
2008-06-09,23.619,23.636,23.15,23.568,430898,0
2008-06-10,23.343,23.684,23.228,23.56,413229,0
2008-06-11,23.543,23.543,22.986,22.986,332184,0
2008-06-12,23.095,23.535,23.05,23.15,432560,0
2008-06-13,23.35,23.814,23.258,23.814,238101,0
2008-06-16,23.669,23.769,23.195,23.636,272716,0
2008-06-17,23.614,24.084,23.614,23.769,349497,0
2008-06-18,23.619,23.941,23.514,23.552,271772,0
2008-06-19,23.535,23.614,23.102,23.428,373788,0
2008-06-20,23.336,23.769,22.508,22.793,697859,0
2008-06-23,22.841,22.94,22.5,22.585,250672,0
2008-06-24,22.423,22.755,22.176,22.547,305144,0
2008-06-25,22.564,23.041,22.508,22.523,908503,0
2008-06-26,22.207,22.352,21.688,21.773,423007,0
2008-06-27,21.72,21.735,21.4,21.449,1121370,0
2008-06-30,21.386,21.409,20.792,20.815,573436,0
2008-07-01,20.621,21.673,20.575,21.673,692371,0
2008-07-02,21.604,21.989,21.526,21.665,543503,0
2008-07-03,21.673,21.921,21.278,21.292,233729,0
2008-07-07,21.504,21.517,20.938,21.002,394479,0
2008-07-08,21.078,21.989,20.969,21.928,458049,0
2008-07-09,21.889,22.236,21.612,21.625,239607,0
2008-07-10,21.386,22.576,21.386,22.227,377471,0
2008-07-11,21.989,22.801,21.967,22.755,383608,0
2008-07-14,22.849,23.119,22.227,22.369,342946,0
2008-07-15,22.144,23.05,22.131,22.555,423687,0
2008-07-16,22.733,23.102,22.183,22.222,535072,0
2008-07-17,20.035,20.504,17.976,18.558,2438900,0
2008-07-18,18.495,19.239,18.37,18.525,1076702,0
2008-07-21,20.746,20.877,19.122,19.739,1177820,0
2008-07-22,19.717,20.396,19.547,20.389,603869,0
2008-07-23,20.319,20.638,19.857,20.072,560227,0
2008-07-24,20.102,20.219,19.872,19.959,455751,0
2008-07-25,20.087,20.396,20,20.319,277234,0
2008-07-28,20.044,20.087,19.239,19.485,299798,0
2008-07-29,19.507,20.081,19.446,19.941,257302,0
2008-07-30,20.064,20.613,19.917,20.304,595849,0
2008-07-31,20.051,20.777,19.771,20.111,352623,0
2008-08-01,20.188,20.861,20.051,20.141,314908,0
2008-08-04,19.362,19.966,19.329,19.95,436473,0
2008-08-05,20,20.482,19.872,20.412,384802,0
2008-08-06,20.288,20.351,19.538,19.616,487364,0
2008-08-07,19.446,20.135,19.431,19.623,267640,0
2008-08-08,19.415,20.597,19.415,20.56,292049,0
2008-08-11,20.452,21.173,19.763,20.923,290734,0
2008-08-12,20.9,20.9,20.094,20.468,357405,0
2008-08-13,20.427,20.698,20.102,20.389,366701,0
2008-08-14,20.296,20.946,20.12,20.923,631125,0
2008-08-15,21.178,21.758,20.969,21.673,485712,0
2008-08-18,21.665,21.844,21.164,21.386,303612,0
2008-08-19,21.249,21.773,21.186,21.278,336700,0
2008-08-20,21.4,21.735,20.63,21.062,284258,0
2008-08-21,20.909,21.317,20.376,20.597,255772,0
2008-08-22,20.654,20.916,20.235,20.613,406390,0
2008-08-25,20.621,20.698,20.149,20.538,317282,0
2008-08-26,20.545,20.768,20.296,20.468,226391,0
2008-08-27,20.427,20.852,20.312,20.621,322794,0
2008-08-28,20.638,21.465,20.512,21.364,352025,0
2008-08-29,21.342,22.074,21.07,21.975,507876,0
2008-09-02,21.504,22.013,20.784,20.969,844861,0
2008-09-03,20.877,21.241,20.784,20.891,455996,0
2008-09-04,20.806,20.832,20.017,20.026,466272,0
2008-09-05,20.035,20.18,19.562,19.693,385866,0
2008-09-08,20.25,20.877,20.035,20.529,360102,0
2008-09-09,20.575,20.923,20.18,20.18,373281,0
2008-09-10,20.468,20.722,20.157,20.444,362577,0
2008-09-11,20.376,20.605,19.994,20.529,405474,0
2008-09-12,20.327,20.498,19.95,20.42,313057,0
2008-09-15,20.135,20.861,19.569,20.668,316194,0
2008-09-16,20.498,21.79,19.771,21.75,607545,0
2008-09-17,20.916,22.555,20.129,21.517,670075,0
2008-09-18,22.046,23.489,21.147,22.986,986444,0
2008-09-19,22.833,23.583,21.488,21.619,1556813,0
2008-09-22,21.4,22.352,21.378,21.812,388020,0
2008-09-23,21.79,22.576,21.511,22.074,388850,0
2008-09-24,22.207,22.222,21.658,21.844,435877,0
2008-09-25,21.996,23.143,21.996,22.966,480957,0
2008-09-26,22.547,23.212,22.315,22.966,748323,0
2008-09-29,22.685,23.398,22.038,22.555,575192,0
2008-09-30,22.285,22.67,21.897,22.454,617161,0
2008-10-01,22.329,22.91,21.881,22.849,499129,0
2008-10-02,22.872,23.39,22.308,22.437,319266,0
2008-10-03,22.692,22.91,21.79,21.836,302550,0
2008-10-06,21.308,21.549,19.857,20.806,627028,0
2008-10-07,21.836,21.836,19.98,20.094,391449,0
2008-10-08,19.654,20.529,19.329,19.646,795927,0
2008-10-09,19.724,20.141,18.347,18.354,493172,0
2008-10-10,17.822,19.415,16.786,18.347,943925,0
2008-10-13,18.943,20.334,18.943,20.235,471817,0
2008-10-14,20.258,20.883,19.384,19.817,401705,0
2008-10-15,19.507,20.668,17.846,17.914,540931,0
2008-10-16,17.984,18.89,16.878,18.826,467968,0
2008-10-17,18.311,18.99,17.921,18.047,496303,0
2008-10-20,18.363,18.525,17.822,18.387,371444,0
2008-10-21,18.155,18.665,17.282,17.984,296389,0
2008-10-22,17.659,18.125,16.57,16.949,497516,0
2008-10-23,16.971,17.551,16.159,16.616,637596,0
2008-10-24,16.075,16.276,15.837,15.844,442964,0
2008-10-27,15.735,16.084,15.07,15.115,436891,0
2008-10-28,15.363,16.03,15.023,15.903,660880,0
2008-10-29,15.937,17.837,15.287,17.233,559048,0
2008-10-30,17.645,18.232,17.444,18.008,325809,0
2008-10-31,17.976,19.462,16.979,19.005,493512,0
2008-11-03,19.005,19.886,18.549,19.832,303707,0
2008-11-04,19.95,20.891,19.786,20.312,398195,0
2008-11-05,20.188,20.722,19.468,19.616,611008,0
2008-11-06,19.468,19.794,18.58,18.633,479449,0
2008-11-07,18.782,18.842,18.147,18.487,395221,0
2008-11-10,18.826,18.975,17.785,17.947,379441,0
2008-11-11,17.976,18.875,17.59,17.999,530410,0
2008-11-12,17.49,18.99,17.49,17.955,610637,0
2008-11-13,17.991,19.477,17.991,19.384,967389,0
2008-11-14,19.114,20.288,18.782,19.439,446699,0
2008-11-17,19.399,20.351,19.399,19.431,371529,0
2008-11-18,19.39,20.18,19.261,19.941,424130,0
2008-11-19,19.894,20.327,18.325,18.363,608561,0
2008-11-20,18.912,18.96,17.39,17.411,591567,0
2008-11-21,17.575,18.179,16.268,16.779,1038388,0
2008-11-24,17.094,18.07,17.094,17.59,803985,0
2008-11-25,17.677,17.94,17.427,17.846,452239,0
2008-11-26,17.482,18.558,17.359,18.525,497424,0
2008-11-28,18.411,19.013,18.04,18.426,157501,0
2008-12-01,18.024,18.426,16.87,16.987,424578,0
2008-12-02,17.352,17.636,16.815,17.536,415987,0
2008-12-03,17.156,18.502,16.786,18.04,424896,0
2008-12-04,17.738,18.319,17.156,17.505,315907,0
2008-12-05,17.274,17.814,16.864,17.805,392130,0
2008-12-08,18.179,19.291,18.179,18.782,561797,0
2008-12-09,18.588,19.076,18.04,18.262,351434,0
2008-12-10,18.418,19.114,18.418,18.782,271687,0
2008-12-11,18.549,18.975,17.976,18.232,355540,0
2008-12-12,17.855,19.076,17.79,18.951,248616,0
2008-12-15,19.096,19.131,18.403,18.658,364144,0
2008-12-16,18.997,19.323,18.766,19.167,516435,0
2008-12-17,18.967,19.468,18.804,19.167,441254,0
2008-12-18,19.231,19.78,18.826,19.146,277079,0
2008-12-19,19.492,20.164,19.038,19.269,825087,0
2008-12-22,19.407,19.594,18.44,19.114,257454,0
2008-12-23,19.206,19.477,18.626,18.775,324297,0
2008-12-24,18.79,19.013,18.626,18.904,143942,0
2008-12-26,18.96,19.369,18.943,19.297,129778,0
2008-12-29,19.315,19.315,18.426,18.927,255806,0
2008-12-30,19.013,19.717,17.197,19.492,281680,0
2008-12-31,19.602,20.141,19.578,19.693,369939,0
2009-01-02,19.731,20.396,19.524,20.226,194238,0
2009-01-05,20.359,20.42,19.454,19.717,301973,0
2009-01-06,19.886,19.886,18.943,19.096,355120,0
2009-01-07,18.757,18.967,18.271,18.51,224318,0
2009-01-08,18.48,18.558,18.031,18.179,253715,0
2009-01-09,18.132,18.277,17.829,17.976,271085,0
2009-01-12,18.016,18.062,17.359,17.583,315130,0
2009-01-13,17.453,18.031,17.24,17.822,146813,0
2009-01-14,17.49,18.062,17.49,17.698,321982,0
2009-01-15,17.677,17.94,17.094,17.94,414250,0
2009-01-16,16.786,16.926,16.03,16.413,1898964,0
2009-01-20,16.236,16.57,16.036,16.115,868829,0
2009-01-21,16.276,16.386,15.858,16.261,801175,0
2009-01-22,16.539,17.298,16.353,17.128,1352833,0
2009-01-23,16.815,17.121,15.502,16.74,428723,0
2009-01-26,16.679,17.444,16.679,16.824,749636,0
2009-01-27,16.926,17.049,16.724,16.815,420021,0
2009-01-28,17.257,17.298,16.664,16.779,419486,0
2009-01-29,16.648,16.664,16.344,16.514,321350,0
2009-01-30,16.679,16.824,16.36,16.438,287482,0
2009-02-02,16.344,16.715,16.292,16.64,352307,0
2009-02-03,16.7,16.849,16.314,16.623,349015,0
2009-02-04,16.679,17.128,16.556,16.772,283243,0
2009-02-05,16.623,17.181,16.623,16.971,245434,0
2009-02-06,16.87,17.327,16.772,17.197,209589,0
2009-02-09,17.087,17.334,16.824,17.274,219031,0
2009-02-10,17.172,17.453,16.832,16.979,418188,0
2009-02-11,17.01,17.444,16.894,17.094,283221,0
2009-02-12,16.815,17.453,16.815,17.305,318284,0
2009-02-13,17.266,17.684,17.163,17.467,205389,0
2009-02-17,16.979,17.282,16.715,17.049,373322,0
2009-02-18,17.055,17.359,17.01,17.087,334396,0
2009-02-19,17.128,17.359,16.962,17.181,248514,0
2009-02-20,16.933,17.049,16.7,16.87,546991,0
2009-02-23,16.942,16.942,16.368,16.564,401425,0
2009-02-24,16.74,17.042,16.47,16.715,459039,0
2009-02-25,16.664,16.715,16.252,16.309,450435,0
2009-02-26,16.377,16.809,15.903,16.03,536036,0
2009-02-27,15.974,16.03,15.511,15.511,441792,0
2009-03-02,15.201,15.502,14.599,14.659,481232,0
2009-03-03,14.806,14.852,14.461,14.467,498313,0
2009-03-04,14.606,14.877,14.467,14.652,401759,0
2009-03-05,14.445,14.582,14.025,14.049,359537,0
2009-03-06,13.917,14.041,13.669,13.809,588187,0
2009-03-09,13.661,13.661,13.053,13.237,663315,0
2009-03-10,13.461,14.019,13.276,13.963,637826,0
2009-03-11,13.963,14.298,13.515,13.523,644406,0
2009-03-12,13.508,14.233,13.415,14.183,491592,0
2009-03-13,14.241,14.7,14.165,14.53,334186,0
2009-03-16,14.558,14.636,13.709,13.763,801704,0
2009-03-17,13.886,14.049,13.43,13.849,802156,0
2009-03-18,13.841,14.233,13.685,14.002,269673,0
2009-03-19,14.117,14.117,13.43,13.531,445189,0
2009-03-20,13.654,13.917,13.298,13.423,735980,0
2009-03-23,13.702,13.756,13.314,13.578,742884,0
2009-03-24,13.384,13.677,13.322,13.445,515173,0
2009-03-25,13.545,13.948,12.758,13.22,768735,0
2009-03-26,13.128,14.081,13.036,14.081,766283,0
2009-03-27,13.902,14.081,13.538,13.794,690083,0
2009-03-30,13.545,13.841,13.401,13.833,594216,0
2009-03-31,13.934,14.429,13.756,14.011,903079,0
2009-04-01,13.864,14.117,13.501,13.996,563901,0
2009-04-02,14.258,14.298,13.809,13.879,893326,0
2009-04-03,13.841,13.879,13.298,13.515,654397,0
2009-04-06,13.376,13.593,13.084,13.262,274123,0
2009-04-07,13.262,13.445,13.061,13.068,392143,0
2009-04-08,13.205,13.368,12.906,13.368,242199,0
2009-04-09,13.57,13.763,13.493,13.748,368408,0
2009-04-13,13.648,13.717,13.246,13.384,475290,0
2009-04-14,13.584,13.584,13.128,13.292,444095,0
2009-04-15,13.177,13.616,13.144,13.554,358337,0
2009-04-16,11.784,13.501,11.436,12.062,3563286,0
2009-04-17,12.1,12.171,11.79,11.93,1209078,0
2009-04-20,12.364,12.525,11.79,12.457,1374826,0
2009-04-21,12.495,12.898,12.138,12.812,722879,0
2009-04-22,12.681,13.061,12.37,12.842,642247,0
2009-04-23,12.812,12.866,12.324,12.473,560415,0
2009-04-24,12.533,12.718,12.37,12.556,601255,0
2009-04-27,12.914,14.148,12.906,13.917,1373445,0
2009-04-28,13.849,14.148,13.593,13.763,497261,0
2009-04-29,13.816,13.856,13.478,13.593,527540,0
2009-04-30,13.648,13.972,13.384,13.437,493012,0
2009-05-01,13.453,13.702,13.384,13.578,438079,0
2009-05-04,13.57,13.873,13.423,13.648,323710,0
2009-05-05,13.578,13.786,13.423,13.748,498695,0
2009-05-06,13.833,13.833,13.237,13.702,465798,0
2009-05-07,13.802,14.139,13.625,13.879,400482,0
2009-05-08,14.011,14.59,13.856,14.454,473699,0
2009-05-11,14.25,14.382,13.849,14.041,246291,0
2009-05-12,14.53,14.53,13.864,14.002,286066,0
2009-05-13,13.794,14.041,13.709,13.917,418091,0
2009-05-14,13.926,14.267,13.415,14.019,535320,0
2009-05-15,13.972,14.42,13.886,14.302,381034,0
2009-05-18,14.396,15.147,14.343,15.094,687844,0
2009-05-19,15.094,15.316,14.806,15.122,614691,0
2009-05-20,15.194,15.58,15.109,15.239,749155,0
2009-05-21,15.131,15.349,14.567,14.567,1098428,0
2009-05-22,14.675,14.769,14.396,14.496,582157,0
2009-05-26,14.487,15.078,14.467,15.078,762958,0
2009-05-27,15.046,15.101,14.791,14.868,377414,0
2009-05-28,15.062,15.062,14.606,14.745,591917,0
2009-05-29,14.924,15.037,14.558,14.775,465292,0
2009-06-01,15.001,15.122,14.7,14.938,369373,0
2009-06-02,14.931,15.087,14.815,15.023,406149,0
2009-06-03,14.884,15.115,14.815,15.094,611259,0
2009-06-04,15.087,15.087,14.815,15.03,453188,0
2009-06-05,15.054,15.087,14.847,14.961,384196,0
2009-06-08,14.823,14.938,14.645,14.783,366180,0
2009-06-09,14.8,14.831,14.558,14.606,186843,0
2009-06-10,14.652,14.659,14.334,14.546,233034,0
2009-06-11,14.614,15.618,14.411,15.532,1023335,0
2009-06-12,15.417,15.881,15.396,15.735,435476,0
2009-06-15,15.611,16.021,15.222,15.982,852856,0
2009-06-16,16.036,16.167,15.982,16.066,432177,0
2009-06-17,16.12,16.461,15.951,16.314,332196,0
2009-06-18,16.244,16.623,16.1,16.577,324649,0
2009-06-19,16.731,17.189,16.598,17.094,564376,0
2009-06-22,16.956,17.036,16.648,16.648,361074,0
2009-06-23,16.786,16.918,16.493,16.506,270499,0
2009-06-24,16.664,16.809,16.43,16.623,289530,0
2009-06-25,16.486,17.396,16.43,17.396,381186,0
2009-06-26,17.274,17.645,16.887,17.568,852101,0
2009-06-29,17.59,17.785,16.994,17.704,274518,0
2009-06-30,17.668,17.692,17.403,17.46,309108,0
2009-07-01,17.436,17.778,17.411,17.677,361615,0
2009-07-02,17.01,17.677,16.413,17.606,587654,0
2009-07-06,17.505,18.139,17.227,17.785,428217,0
2009-07-07,17.73,18.249,17.08,17.128,388199,0
2009-07-08,17.233,17.606,16.779,16.87,362403,0
2009-07-09,16.979,16.979,16.368,16.4,456577,0
2009-07-10,16.344,16.616,16.252,16.276,344372,0
2009-07-13,16.244,16.43,16.042,16.413,705469,0
2009-07-14,16.493,16.84,16.413,16.832,256601,0
2009-07-15,17.148,17.877,16.979,17.704,738119,0
2009-07-16,17.01,17.343,16.252,17.29,1166461,0
2009-07-17,17.367,17.761,17.352,17.427,448486,0
2009-07-20,17.543,17.659,17.08,17.514,400243,0
2009-07-21,17.627,17.692,17.087,17.233,404568,0
2009-07-22,17.22,17.375,16.994,17.112,302940,0
2009-07-23,17.018,17.551,16.724,17.205,349602,0
2009-07-24,17.156,17.453,17.156,17.205,464266,0
2009-07-27,17.233,17.311,17.112,17.257,407819,0
2009-07-28,17.227,17.257,17.064,17.163,311066,0
2009-07-29,17.071,17.257,16.926,16.933,460808,0
2009-07-30,17.135,17.22,16.858,17.036,573540,0
2009-07-31,16.933,17.568,16.933,17.027,571443,0
2009-08-03,17.181,17.248,16.949,17.233,410240,0
2009-08-04,17.205,17.698,17.087,17.583,396488,0
2009-08-05,17.46,17.475,17.121,17.266,265664,0
2009-08-06,17.375,17.467,16.693,16.7,486480,0
2009-08-07,16.894,17.01,16.36,16.36,641755,0
2009-08-10,16.377,17.103,16.377,17.042,355491,0
2009-08-11,16.926,17.156,16.84,17.01,258302,0
2009-08-12,17.071,17.745,17.018,17.505,645146,0
2009-08-13,17.536,17.77,17.42,17.745,425931,0
2009-08-14,17.712,17.94,17.59,17.93,637371,0
2009-08-17,17.613,17.921,17.403,17.551,211629,0
2009-08-18,17.677,17.761,17.318,17.613,232806,0
2009-08-19,17.403,17.991,17.227,17.991,184367,0
2009-08-20,17.906,18.319,17.869,18.293,288026,0
2009-08-21,18.495,18.882,18.139,18.17,536045,0
2009-08-24,18.147,18.687,18.147,18.633,313236,0
2009-08-25,18.574,19.253,18.558,19.105,465736,0
2009-08-26,19.154,19.515,18.473,18.558,625328,0
2009-08-27,18.665,18.79,18.325,18.674,302009,0
2009-08-28,18.766,18.86,18.426,18.558,250439,0
2009-08-31,18.51,18.749,18.147,18.633,421451,0
2009-09-01,18.61,18.89,18.395,18.642,302857,0
2009-09-02,18.633,18.834,18.558,18.601,187250,0
2009-09-03,18.682,18.682,18.311,18.58,131609,0
2009-09-04,18.594,19.068,18.533,18.912,149357,0
2009-09-08,19.082,19.082,18.766,19.013,184550,0
2009-09-09,18.997,20.044,18.984,19.747,346938,0
2009-09-10,19.755,19.755,19.477,19.717,255534,0
2009-09-11,19.832,19.966,19.5,19.663,230538,0
2009-09-14,19.547,19.78,19.423,19.468,196395,0
2009-09-15,19.423,19.594,19.131,19.275,470220,0
2009-09-16,19.377,19.709,18.997,19.671,324873,0
2009-09-17,19.594,20.219,19.269,19.284,667670,0
2009-09-18,19.329,19.84,19.329,19.485,567878,0
2009-09-21,19.485,19.966,19.446,19.857,386584,0
2009-09-22,19.91,20.241,19.825,20.129,308780,0
2009-09-23,20.087,20.258,19.865,19.894,284991,0
2009-09-24,20.009,20.094,19.585,19.654,437833,0
2009-09-25,19.553,19.886,19.415,19.638,352177,0
2009-09-28,19.654,19.959,19.547,19.562,430470,0
2009-09-29,19.631,19.78,19.415,19.646,448902,0
2009-09-30,19.602,19.966,19.096,19.337,428035,0
2009-10-01,19.306,19.306,18.696,18.718,367092,0
2009-10-02,18.558,18.734,18.464,18.567,470582,0
2009-10-05,18.742,18.882,18.456,18.549,361140,0
2009-10-06,18.558,18.797,18.449,18.696,294994,0
2009-10-07,18.633,18.718,18.449,18.558,254464,0
2009-10-08,18.658,18.927,18.487,18.61,693025,0
2009-10-09,18.658,19.089,18.658,19.082,424210,0
2009-10-12,19.253,19.253,18.742,18.851,169203,0
2009-10-13,18.826,18.975,18.517,18.696,103558,0
2009-10-14,18.782,19.005,18.674,19.005,214153,0
2009-10-15,18.842,19.105,18.619,19.013,206117,0
2009-10-16,18.912,19.189,18.687,18.904,309166,0
2009-10-19,19.005,19.005,18.658,18.749,264901,0
2009-10-20,18.742,18.89,18.325,18.325,324744,0
2009-10-21,18.209,18.347,17.613,17.668,493202,0
2009-10-22,17.698,17.745,17.427,17.668,384631,0
2009-10-23,17.73,17.753,17.498,17.652,242445,0
2009-10-26,17.613,17.869,17.396,17.453,238358,0
2009-10-27,17.444,17.846,17.396,17.613,166449,0
2009-10-28,17.514,17.761,17.257,17.274,243600,0
2009-10-29,17.668,17.906,17.551,17.636,350435,0
2009-10-30,17.498,17.659,16.994,17.156,289117,0
2009-11-02,17.189,17.318,16.918,17.103,186625,0
2009-11-03,16.956,17.318,16.91,17.298,199404,0
2009-11-04,17.305,17.39,17.112,17.214,219913,0
2009-11-05,17.282,17.698,17.282,17.645,148854,0
2009-11-06,17.49,17.698,17.367,17.498,104750,0
2009-11-09,17.692,17.877,17.529,17.814,138182,0
2009-11-10,17.805,18.1,17.49,17.551,222901,0
2009-11-11,17.745,17.785,17.42,17.668,180908,0
2009-11-12,17.745,17.93,17.298,17.396,383948,0
2009-11-13,17.49,17.505,16.956,17.103,371332,0
2009-11-16,17.248,17.453,17.112,17.359,528292,0
2009-11-17,17.39,17.427,17.189,17.189,195376,0
2009-11-18,17.24,17.403,16.864,17.036,234781,0
2009-11-19,16.878,17.071,16.309,16.353,433926,0
2009-11-20,16.223,16.479,15.852,16.12,302833,0
2009-11-23,16.344,16.43,15.726,16.092,488757,0
2009-11-24,16.142,16.556,16.084,16.3,434211,0
2009-11-25,16.592,16.592,16.207,16.207,186551,0
2009-11-27,15.852,16.15,15.773,16.036,148427,0
2009-11-30,16.066,16.192,15.434,16.012,678390,0
2009-12-01,16.15,16.309,15.595,15.875,286358,0
2009-12-02,15.928,16.207,15.828,16.142,238871,0
2009-12-03,16.228,16.539,15.951,15.982,192542,0
2009-12-04,16.261,16.693,16.2,16.499,318275,0
2009-12-07,16.523,16.715,16.43,16.7,180495,0
2009-12-08,16.577,16.731,16.413,16.707,241857,0
2009-12-09,16.632,16.809,16.386,16.632,313157,0
2009-12-10,16.592,16.918,16.556,16.616,211353,0
2009-12-11,16.598,16.731,16.368,16.53,158779,0
2009-12-14,16.577,16.693,16.329,16.693,162571,0
2009-12-15,16.616,16.971,16.598,16.64,188511,0
2009-12-16,16.748,16.942,16.454,16.801,287013,0
2009-12-17,16.679,16.794,16.499,16.53,220757,0
2009-12-18,16.523,16.616,16.386,16.616,781474,0
2009-12-21,16.715,16.933,16.592,16.623,158701,0
2009-12-22,16.623,16.849,16.623,16.648,194768,0
2009-12-23,16.616,16.815,16.577,16.679,352526,0
2009-12-24,16.664,16.748,16.592,16.656,147779,0
2009-12-28,16.656,16.664,16.53,16.648,149068,0
2009-12-29,16.616,16.832,16.421,16.756,196153,0
2009-12-30,16.779,16.779,16.585,16.748,238519,0
2009-12-31,16.693,16.979,16.648,16.664,212211,0
2010-01-04,16.824,16.987,16.673,16.74,262081,0
2010-01-05,16.679,16.878,16.47,16.57,269028,0
2010-01-06,16.506,16.858,16.479,16.664,342873,0
2010-01-07,16.664,16.794,16.493,16.623,539331,0
2010-01-08,16.664,16.786,16.547,16.786,298011,0
2010-01-11,16.824,17.003,16.664,16.794,353874,0
2010-01-12,16.74,16.779,16.57,16.623,256624,0
2010-01-13,16.7,16.7,16.53,16.616,443692,0
2010-01-14,16.623,16.756,16.564,16.707,221548,0
2010-01-15,16.756,17.003,16.43,16.956,453230,0
2010-01-19,17.003,17.248,16.918,16.962,364070,0
2010-01-20,16.933,16.933,16.547,16.731,348503,0
2010-01-21,16.786,16.949,16.47,16.53,704570,0
2010-01-22,16.57,16.878,16.394,16.4,360242,0
2010-01-25,16.461,16.493,15.875,15.928,382588,0
2010-01-26,15.889,15.937,15.307,15.324,463729,0
2010-01-27,15.324,15.573,15.248,15.565,384758,0
2010-01-28,15.532,15.532,15.155,15.231,244105,0
2010-01-29,15.28,15.526,15.28,15.494,455030,0
2010-02-01,15.511,15.55,15.363,15.446,245190,0
2010-02-02,15.488,16.012,15.371,15.895,524083,0
2010-02-03,15.811,15.903,15.558,15.765,246539,0
2010-02-04,15.735,16.021,15.307,15.316,284508,0
2010-02-05,15.301,15.511,15.131,15.502,326096,0
2010-02-08,15.446,15.602,15.363,15.441,253277,0
2010-02-09,15.511,15.895,15.408,15.811,377494,0
2010-02-10,15.726,15.858,15.464,15.71,198169,0
2010-02-11,15.735,16.066,15.573,16.042,238565,0
2010-02-12,15.944,16.092,15.866,16.058,185635,0
2010-02-16,16.084,16.1,15.828,16.084,138102,0
2010-02-17,16.12,16.329,16.12,16.244,207687,0
2010-02-18,16.284,16.438,16.207,16.4,103254,0
2010-02-19,16.413,16.514,16.268,16.377,168229,0
2010-02-22,16.353,16.486,16.314,16.407,110712,0
2010-02-23,16.344,16.864,16.142,16.809,341248,0
2010-02-24,16.786,17.042,16.707,17.018,247066,0
2010-02-25,16.809,17.227,16.809,17.172,299048,0
2010-02-26,17.214,17.704,17.112,17.135,437507,0
2010-03-01,17.233,17.575,17.018,17.305,266842,0
2010-03-02,17.403,17.627,17.327,17.536,279694,0
2010-03-03,17.606,17.814,17.59,17.73,283256,0
2010-03-04,17.79,17.79,17.575,17.621,232430,0
2010-03-05,17.621,17.877,17.482,17.864,313421,0
2010-03-08,17.805,17.976,17.761,17.79,201316,0
2010-03-09,17.79,17.976,17.745,17.814,192597,0
2010-03-10,17.797,18.077,17.698,17.906,210283,0
2010-03-11,17.79,18.07,17.79,18.031,207389,0
2010-03-12,18.125,18.225,17.9,18.17,217672,0
2010-03-15,18.162,18.487,18.162,18.464,259203,0
2010-03-16,18.502,18.502,18.225,18.363,200019,0
2010-03-17,15.659,15.811,15.03,15.526,2880652,0
2010-03-18,15.324,16.03,15.216,15.912,1341430,0
2010-03-19,16.005,16.012,15.735,15.796,995990,0
2010-03-22,15.773,16.236,15.735,16.167,555168,0
2010-03-23,16.2,16.715,16.066,16.632,559774,0
2010-03-24,16.592,16.664,16.454,16.493,547794,0
2010-03-25,16.461,16.514,16.192,16.244,569619,0
2010-03-26,16.228,16.394,15.928,15.974,332878,0
2010-03-29,15.951,16.12,15.866,16.092,461986,0
2010-03-30,16.05,16.176,15.928,15.944,205984,0
2010-03-31,15.921,16.314,15.726,15.752,650077,0
2010-04-01,15.811,15.858,15.55,15.702,475246,0
2010-04-05,15.773,15.796,15.307,15.408,590462,0
2010-04-06,15.417,15.541,15.239,15.363,409558,0
2010-04-07,15.222,15.371,15.046,15.139,486816,0
2010-04-08,15.163,15.163,14.86,14.924,607016,0
2010-04-09,14.924,14.961,14.693,14.952,636393,0
2010-04-12,14.891,15.087,14.806,14.924,319750,0
2010-04-13,14.908,14.938,14.754,14.868,250494,0
2010-04-14,14.952,15.324,14.868,15.287,531813,0
2010-04-15,15.209,15.355,15.109,15.222,390380,0
2010-04-16,15.115,15.209,14.666,14.899,953954,0
2010-04-19,14.931,15.037,14.815,15.001,387901,0
2010-04-20,15.163,15.371,14.847,15.163,740097,0
2010-04-21,15.101,15.34,15.008,15.301,371046,0
2010-04-22,15.194,15.307,14.899,14.969,485108,0
2010-04-23,14.969,15.001,14.851,14.986,197863,0
2010-04-26,15.023,15.147,14.852,14.931,296880,0
2010-04-27,14.745,15.03,14.721,14.791,364536,0
2010-04-28,14.823,15.147,14.823,15.087,252658,0
2010-04-29,15.171,15.417,15.131,15.371,457449,0
2010-04-30,15.425,15.858,15.301,15.455,645692,0
2010-05-03,15.532,15.719,15.446,15.502,292861,0
2010-05-04,15.434,15.464,15.248,15.316,326625,0
2010-05-05,15.209,15.324,14.868,15.008,359088,0
2010-05-06,15.008,15.054,13.384,14.622,365214,0
2010-05-07,14.546,14.558,14.081,14.139,422533,0
2010-05-10,14.775,14.775,14.258,14.558,541747,0
2010-05-11,14.454,15.001,14.436,14.666,242082,0
2010-05-12,14.693,14.908,14.629,14.769,343999,0
2010-05-13,14.705,14.754,14.522,14.705,309436,0
2010-05-14,14.622,14.622,14.183,14.48,303618,0
2010-05-17,14.567,14.7,14.191,14.267,321794,0
2010-05-18,14.382,15.03,14.368,14.924,426468,0
2010-05-19,14.86,15.316,14.705,15.122,463589,0
2010-05-20,14.924,15.054,13.939,13.939,640495,0
2010-05-21,13.909,14.241,13.702,13.909,628822,0
2010-05-24,13.909,14.183,13.725,13.763,287875,0
2010-05-25,13.531,13.648,13.368,13.493,423661,0
2010-05-26,13.523,13.824,13.461,13.562,414419,0
2010-05-27,13.717,13.902,13.654,13.77,350199,0
2010-05-28,13.702,13.841,13.501,13.515,461378,0
2010-06-01,13.478,13.693,13.298,13.306,350258,0
2010-06-02,13.368,13.554,13.292,13.415,471930,0
2010-06-03,13.376,13.909,13.33,13.741,825439,0
2010-06-04,13.445,13.601,13.253,13.285,958636,0
2010-06-07,13.368,13.593,13.229,13.229,432160,0
2010-06-08,13.253,13.292,12.394,12.612,958848,0
2010-06-09,12.727,13.205,12.718,12.835,728346,0
2010-06-10,13.012,13.212,12.89,13.044,274671,0
2010-06-11,12.943,13.423,12.943,13.415,456145,0
2010-06-14,13.538,13.685,13.43,13.515,295777,0
2010-06-15,13.648,13.909,13.478,13.849,435854,0
2010-06-16,13.833,13.917,13.709,13.763,195034,0
2010-06-17,13.809,13.963,13.77,13.909,186249,0
2010-06-18,13.909,14.183,13.833,13.917,348599,0
2010-06-21,14.011,14.241,13.741,13.864,223411,0
2010-06-22,13.934,13.934,13.469,13.501,214572,0
2010-06-23,13.445,13.461,13.12,13.177,195062,0
2010-06-24,13.144,13.22,13.028,13.028,203270,0
2010-06-25,13.028,13.184,12.966,13.128,561190,0
2010-06-28,13.144,13.415,13.02,13.292,267890,0
2010-06-29,13.098,13.144,12.928,13.111,442021,0
2010-06-30,13.155,13.333,13.053,13.146,280232,0
2010-07-01,13.12,13.162,12.828,13.12,398800,0
2010-07-02,13.144,13.43,12.928,13.314,462081,0
2010-07-06,13.262,13.384,12.95,12.983,361396,0
2010-07-07,13.053,13.523,12.966,13.523,262665,0
2010-07-08,13.654,13.786,13.423,13.734,231623,0
2010-07-09,13.702,13.756,13.593,13.741,80957,0
2010-07-12,13.661,13.802,13.461,13.545,168534,0
2010-07-13,13.717,14.769,13.693,14.666,694152,0
2010-07-14,14.552,14.7,14.302,14.445,305826,0
2010-07-15,14.496,14.622,14.011,14.175,390154,0
2010-07-16,14.057,14.267,13.786,13.841,287150,0
2010-07-19,13.841,14.011,13.841,13.934,160377,0
2010-07-20,13.748,13.873,13.384,13.849,545701,0
2010-07-21,13.864,14.283,13.809,14.217,493738,0
2010-07-22,14.298,14.666,14.298,14.614,440950,0
2010-07-23,14.53,15.078,14.217,15.062,370138,0
2010-07-26,15.147,15.464,14.847,15.349,384061,0
2010-07-27,15.425,15.659,15.163,15.248,391727,0
2010-07-28,15.287,15.332,14.823,14.86,208326,0
2010-07-29,14.995,15.307,14.852,15.03,356298,0
2010-07-30,14.838,15.163,14.838,14.852,435348,0
2010-08-02,14.977,15.062,14.847,14.961,466424,0
2010-08-03,14.899,15.07,14.806,14.838,217586,0
2010-08-04,14.938,15.295,14.938,15.239,167956,0
2010-08-05,15.115,15.256,14.938,15.147,168761,0
2010-08-06,15.062,15.316,15.008,15.248,160771,0
2010-08-09,15.363,15.558,15.101,15.519,178860,0
2010-08-10,15.434,15.446,15.03,15.209,245480,0
2010-08-11,15.023,15.147,14.445,14.48,366087,0
2010-08-12,14.267,14.567,14.258,14.473,168176,0
2010-08-13,14.396,14.666,14.148,14.224,279152,0
2010-08-16,14.133,14.487,14.117,14.48,254194,0
2010-08-17,14.636,14.969,14.558,14.916,340260,0
2010-08-18,14.944,15.07,14.629,14.916,404579,0
2010-08-19,14.908,15.078,14.359,14.411,263935,0
2010-08-20,14.327,14.496,13.894,14.125,249439,0
2010-08-23,14.148,14.204,13.777,13.786,143394,0
2010-08-24,13.648,13.709,13.445,13.593,217836,0
2010-08-25,13.486,13.809,13.401,13.763,169051,0
2010-08-26,13.809,13.963,13.493,13.902,291164,0
2010-08-27,14.057,14.461,13.777,14.375,223716,0
2010-08-30,14.291,14.31,14.019,14.063,291632,0
2010-08-31,14.019,14.253,13.957,14.135,218883,0
2010-09-01,14.327,14.473,14.139,14.454,358964,0
2010-09-02,14.436,15.087,14.359,15.023,369457,0
2010-09-03,15.194,15.324,14.931,15.216,233433,0
2010-09-07,15.171,15.216,14.684,14.693,232650,0
2010-09-08,14.684,15.07,14.522,15.054,218285,0
2010-09-09,15.001,15.07,14.072,14.117,647269,0
2010-09-10,14.139,14.351,13.934,14.057,273023,0
2010-09-13,14.198,14.769,13.987,14.714,456416,0
2010-09-14,14.636,14.783,14.59,14.7,341154,0
2010-09-15,14.614,14.76,14.302,14.714,186228,0
2010-09-16,14.738,15.565,14.614,15.541,473201,0
2010-09-17,15.688,16.479,15.28,16.261,943089,0
2010-09-20,16.236,16.685,15.928,16.486,372888,0
2010-09-21,16.421,16.479,16.142,16.223,252811,0
2010-09-22,16.127,16.47,16.127,16.292,242310,0
2010-09-23,16.159,16.407,16.115,16.314,223117,0
2010-09-24,16.479,16.64,16.292,16.623,348501,0
2010-09-27,16.623,16.623,16.353,16.479,146493,0
2010-09-28,16.479,16.832,16.284,16.7,320502,0
2010-09-29,16.607,16.84,16.486,16.786,270433,0
2010-09-30,16.918,16.994,16.43,16.91,320605,0
2010-10-01,17.01,17.01,16.679,16.815,153767,0
2010-10-04,16.731,16.74,16.268,16.322,206746,0
2010-10-05,16.413,16.933,16.261,16.894,353349,0
2010-10-06,16.894,17.01,16.824,16.949,184439,0
2010-10-07,17.01,17.027,16.664,16.756,154049,0
2010-10-08,16.748,16.971,16.592,16.878,117384,0
2010-10-11,16.815,16.949,16.64,16.715,130726,0
2010-10-12,16.64,17.01,16.57,16.949,147536,0
2010-10-13,17.01,17.467,16.858,17.403,235240,0
2010-10-14,17.411,17.677,17.214,17.375,285639,0
2010-10-15,17.583,17.738,17.24,17.514,272316,0
2010-10-18,17.536,17.797,17.536,17.77,219964,0
2010-10-19,17.529,17.738,17.257,17.39,219184,0
2010-10-20,17.536,17.877,17.436,17.785,320463,0
2010-10-21,17.93,18.1,17.52,17.778,234976,0
2010-10-22,17.785,18.187,17.599,18.054,251595,0
2010-10-25,18.139,18.574,18.139,18.533,311030,0
2010-10-26,18.449,18.65,18.277,18.403,225575,0
2010-10-27,18.271,18.464,17.855,17.921,228947,0
2010-10-28,18.077,18.17,17.327,17.877,459810,0
2010-10-29,17.787,17.866,17.512,17.699,172670,0
2010-11-01,17.785,18.04,17.46,17.543,239619,0
2010-11-02,17.745,17.962,17.453,17.93,387345,0
2010-11-03,17.914,18.108,17.613,17.891,125706,0
2010-11-04,18.016,18.347,18.016,18.262,207825,0
2010-11-05,18.325,18.411,17.738,17.906,182079,0
2010-11-08,17.805,18.147,17.677,18.062,542890,0
2010-11-09,18.085,18.48,17.883,17.914,293644,0
2010-11-10,17.947,18.549,17.551,18.473,309516,0
2010-11-11,17.396,17.753,17.01,17.652,536097,0
2010-11-12,17.382,17.785,17.214,17.248,228409,0
2010-11-15,17.257,17.738,17.257,17.498,196164,0
2010-11-16,17.343,17.49,16.894,17.027,228379,0
2010-11-17,17.112,17.24,16.878,17.018,120074,0
2010-11-18,16.994,17.427,16.962,17.172,150868,0
2010-11-19,17.128,17.46,16.962,17.112,204312,0
2010-11-22,17.018,17.156,16.236,17.112,302926,0
2010-11-23,16.942,17.135,16.765,17.027,111621,0
2010-11-24,17.121,17.467,17.112,17.334,208151,0
2010-11-26,17.214,17.606,17.156,17.49,72240,0
2010-11-29,17.352,17.453,16.987,17.359,97015,0
2010-11-30,17.174,17.386,16.857,17.182,379835,0
2010-12-01,17.436,17.652,17.156,17.359,247722,0
2010-12-02,17.359,17.505,17.29,17.359,505103,0
2010-12-03,17.318,17.514,17.29,17.436,162974,0
2010-12-06,17.367,17.621,17.257,17.543,119811,0
2010-12-07,17.684,17.883,17.606,17.79,195641,0
2010-12-08,17.822,18.085,17.822,17.976,295288,0
2010-12-09,18.116,18.262,17.999,18.232,198684,0
2010-12-10,18.311,18.549,18.24,18.403,286758,0
2010-12-13,18.395,18.502,18.116,18.116,193397,0
2010-12-14,18.217,18.325,18.162,18.217,224605,0
2010-12-15,18.155,18.363,18.054,18.155,176633,0
2010-12-16,18.139,18.403,18.054,18.403,135764,0
2010-12-17,18.403,18.775,18.155,18.711,382877,0
2010-12-20,18.749,18.896,18.51,18.517,207250,0
2010-12-21,18.642,18.665,18.44,18.665,139395,0
2010-12-22,18.742,18.782,18.61,18.642,124840,0
2010-12-23,18.61,18.734,18.525,18.633,54167,0
2010-12-27,18.541,18.742,18.495,18.549,89974,0
2010-12-28,18.495,18.58,18.37,18.495,119291,0
2010-12-29,18.571,18.867,18.374,18.422,84209,0
2010-12-30,18.366,18.444,18.251,18.251,86715,0
2010-12-31,18.206,18.31,17.903,17.903,113446,0
2011-01-03,18.085,18.541,17.991,18.277,209923,0
2011-01-04,18.403,18.403,17.56,17.761,208687,0
2011-01-05,17.712,18.04,17.327,17.999,156838,0
2011-01-06,17.999,18.162,17.891,18.016,231086,0
2011-01-07,18.093,18.1,17.42,17.77,150105,0
2011-01-10,17.692,17.97,17.52,17.877,114524,0
2011-01-11,17.94,18.2,17.837,17.864,96605,0
2011-01-12,18.024,18.062,17.704,17.79,151816,0
2011-01-13,17.822,17.846,17.606,17.677,158433,0
2011-01-14,17.659,17.991,17.543,17.991,142115,0
2011-01-18,17.505,18.187,17.467,18.139,238792,0
2011-01-19,18.108,18.139,17.822,17.976,201050,0
2011-01-20,17.382,17.652,16.616,17.018,741323,0
2011-01-21,17.427,17.427,16.987,17.103,303843,0
2011-01-24,17.049,17.311,16.956,17.142,196486,0
2011-01-25,17.003,17.22,16.942,17.142,144119,0
2011-01-26,17.148,17.613,17.148,17.305,366312,0
2011-01-27,17.248,17.39,17.01,17.298,200183,0
2011-01-28,17.214,17.327,16.506,16.53,455040,0
2011-01-31,16.624,16.965,16.475,16.965,762864,0
2011-02-01,17.189,17.467,16.87,16.971,355641,0
2011-02-02,16.918,17.08,16.849,17.018,145394,0
2011-02-03,16.962,17.214,16.887,17.135,254525,0
2011-02-04,17.087,17.24,17.042,17.112,140725,0
2011-02-07,17.055,17.514,17.027,17.475,193113,0
2011-02-08,17.39,17.704,17.343,17.482,269270,0
2011-02-09,17.382,17.599,17.274,17.42,537638,0
2011-02-10,17.375,17.627,17.375,17.427,186805,0
2011-02-11,17.305,17.46,17.049,17.46,237467,0
2011-02-14,17.382,17.652,17.24,17.52,154258,0
2011-02-15,17.46,17.536,17.274,17.274,198125,0
2011-02-16,17.411,17.498,17.189,17.227,179465,0
2011-02-18,17.205,17.334,17.036,17.22,217337,0
2011-02-22,17.055,17.163,16.632,16.772,211232,0
2011-02-23,16.779,16.824,16.284,16.3,231319,0
2011-02-24,16.47,16.585,16.127,16.57,383101,0
2011-02-25,16.539,16.815,16.43,16.809,210284,0
2011-02-28,16.886,16.987,16.553,16.677,197071,0
2011-03-01,16.673,17.042,16.592,16.616,408624,0
2011-03-02,16.43,16.756,16.421,16.556,250645,0
2011-03-03,16.724,17.142,16.724,17.064,240508,0
2011-03-04,17.103,17.121,16.731,17.018,176691,0
2011-03-07,17.094,17.135,15.502,16.673,150576,0
2011-03-08,16.756,17.042,16.623,17.003,150438,0
2011-03-09,16.864,17.027,16.748,16.918,150274,0
2011-03-10,16.673,16.801,16.322,16.632,336712,0
2011-03-11,16.607,16.715,16.43,16.592,181314,0
2011-03-14,16.407,16.679,16.276,16.43,224320,0
2011-03-15,15.889,16.47,15.889,16.344,203732,0
2011-03-16,16.276,16.3,15.966,16.036,265132,0
2011-03-17,16.279,16.279,16.022,16.037,117260,0
2011-03-18,16.15,16.479,16.058,16.461,333899,0
2011-03-21,16.499,16.74,16.493,16.656,167218,0
2011-03-22,16.623,16.786,16.493,16.523,99503,0
2011-03-23,16.461,16.664,16.329,16.523,86496,0
2011-03-24,17.049,17.396,16.962,17.22,606774,0
2011-03-25,17.39,18.116,17.274,17.94,481484,0
2011-03-28,17.814,18.209,17.814,17.97,234310,0
2011-03-29,18.054,18.255,17.864,18.04,174991,0
2011-03-30,18.016,18.411,18.016,18.387,258652,0
2011-03-31,18.189,18.556,18.182,18.547,211553,0
2011-04-01,18.433,18.782,18.403,18.775,244708,0
2011-04-04,18.868,19.051,18.757,18.882,147551,0
2011-04-05,18.789,18.951,18.631,18.943,212509,0
2011-04-06,18.96,19.206,18.96,19.105,329223,0
2011-04-07,19.038,19.168,18.781,18.867,184322,0
2011-04-08,18.943,18.943,18.554,18.655,181093,0
2011-04-11,18.601,18.687,18.549,18.558,154795,0
2011-04-12,18.429,18.554,18.28,18.382,160178,0
2011-04-13,18.48,18.48,18.04,18.293,167937,0
2011-04-14,18.04,18.48,18.031,18.456,177040,0
2011-04-15,18.382,18.717,18.343,18.647,141841,0
2011-04-18,18.374,18.571,18.195,18.477,208016,0
2011-04-19,18.563,18.68,18.498,18.639,162321,0
2011-04-20,18.904,18.943,18.672,18.935,227101,0
2011-04-21,18.89,19.051,18.703,18.984,166858,0
2011-04-25,19.005,19.147,18.563,18.882,219977,0
2011-04-26,18.96,19.139,18.796,18.85,221697,0
2011-04-27,18.927,18.99,18.703,18.943,144918,0
2011-04-28,18.935,19.2,18.781,19.168,189413,0
2011-04-29,19.16,19.477,19.073,19.254,387916,0
2011-05-02,19.2,19.225,19.005,19.09,217677,0
2011-05-03,19.013,19.155,18.733,18.89,121920,0
2011-05-04,18.882,18.882,18.358,18.452,198186,0
2011-05-05,18.195,18.522,18.078,18.219,170437,0
2011-05-06,18.436,18.576,18.243,18.436,142825,0
2011-05-09,18.382,18.804,18.366,18.765,83048,0
2011-05-10,18.616,19.301,18.616,19.168,273308,0
2011-05-11,19.045,19.248,18.724,18.774,381704,0
2011-05-12,18.781,19.077,18.624,19.06,160747,0
2011-05-13,18.927,19.106,18.576,18.804,165892,0
2011-05-16,18.647,18.655,18.313,18.35,155823,0
2011-05-17,18.366,18.485,18.203,18.313,192074,0
2011-05-18,18.329,18.366,18.195,18.251,200205,0
2011-05-19,18.28,18.452,18.126,18.296,199366,0
2011-05-20,18.273,18.273,17.785,18.055,181674,0
2011-05-23,17.703,17.768,17.51,17.625,206207,0
2011-05-24,17.633,17.657,17.285,17.651,208071,0
2011-05-25,17.525,17.876,17.501,17.736,144559,0
2011-05-26,17.633,18.024,17.548,18.016,139461,0
2011-05-27,18.016,18.219,17.976,18.156,190947,0
2011-05-31,18.351,18.602,18.156,18.594,312018,0
2011-06-01,18.514,18.593,18.296,18.429,478392,0
2011-06-02,18.422,18.608,18.243,18.452,516902,0
2011-06-03,18.126,18.748,18.008,18.522,758852,0
2011-06-06,18.514,18.882,18.219,18.703,489474,0
2011-06-07,18.826,18.927,18.576,18.781,211071,0
2011-06-08,18.687,18.984,18.687,18.867,315640,0
2011-06-09,18.912,19.168,18.817,18.997,175311,0
2011-06-10,18.874,18.92,18.563,18.616,205343,0
2011-06-13,18.68,18.817,18.498,18.585,238771,0
2011-06-14,18.789,19.005,18.703,18.841,187796,0
2011-06-15,18.694,18.817,18.321,18.485,187857,0
2011-06-16,18.471,18.684,18.359,18.644,161915,0
2011-06-17,18.717,18.927,18.538,18.585,316315,0
2011-06-20,18.506,18.904,18.506,18.882,126937,0
2011-06-21,18.967,19.234,18.804,19.106,234967,0
2011-06-22,18.99,19.45,18.96,19.192,279286,0
2011-06-23,19.038,19.045,18.585,18.724,424696,0
2011-06-24,18.733,18.796,18.436,18.498,239985,0
2011-06-27,18.477,18.774,18.343,18.703,180600,0
2011-06-28,18.717,18.841,18.608,18.781,166288,0
2011-06-29,18.724,18.841,18.46,18.477,175260,0
2011-06-30,18.477,18.849,18.477,18.787,140806,0
2011-07-01,18.786,19.077,18.77,18.959,196823,0
2011-07-05,18.983,19.243,18.823,19.217,144183,0
2011-07-06,19.335,19.531,19.209,19.271,219545,0
2011-07-07,19.95,20.475,19.791,19.994,632476,0
2011-07-08,19.837,20.168,19.696,20.145,274463,0
2011-07-11,19.98,20.198,19.691,19.754,194905,0
2011-07-12,19.893,20.286,19.893,20.058,310036,0
2011-07-13,20.228,20.525,20.065,20.214,364981,0
2011-07-14,20.308,20.58,20.243,20.379,395873,0
2011-07-15,20.562,21.004,20.521,20.703,569803,0
2011-07-18,20.58,20.704,20.393,20.557,415299,0
2011-07-19,20.64,21.316,20.499,21.283,613840,0
2011-07-20,21.196,21.325,20.962,21.283,334798,0
2011-07-21,19.09,19.271,17.102,17.645,1806233,0
2011-07-22,17.534,17.692,17.134,17.242,869743,0
2011-07-25,16.984,17.337,16.802,17.197,809497,0
2011-07-26,17.148,17.268,16.787,16.827,397724,0
2011-07-27,16.7,16.731,16.235,16.503,494338,0
2011-07-28,16.503,16.852,16.425,16.638,310055,0
2011-07-29,16.403,17.068,16.197,16.981,543671,0
2011-08-01,17.163,17.346,16.301,16.425,456129,0
2011-08-02,16.388,16.544,15.751,15.765,411566,0
2011-08-03,15.86,16.017,15.403,15.883,241162,0
2011-08-04,15.743,15.811,15.184,15.237,458265,0
2011-08-05,15.356,15.515,14.657,14.939,528016,0
2011-08-08,14.69,15.041,13.571,13.58,549695,0
2011-08-09,13.973,14.317,13.359,14.1,991127,0
2011-08-10,14.058,14.058,13.281,13.376,568658,0
2011-08-11,13.461,14.703,13.444,14.61,589313,0
2011-08-12,14.703,15.018,14.626,14.892,336185,0
2011-08-15,14.979,15.192,14.979,15.151,137469,0
2011-08-16,15.002,15.018,14.547,14.61,217065,0
2011-08-17,14.758,14.782,14.255,14.351,269589,0
2011-08-18,13.988,14.187,13.532,13.775,538579,0
2011-08-19,13.516,13.939,13.216,13.444,434738,0
2011-08-22,13.752,14.136,13.25,13.383,281006,0
2011-08-23,13.408,14.043,13.208,14.012,419497,0
2011-08-24,13.949,14.195,13.586,14.012,334213,0
2011-08-25,13.939,14.179,13.444,13.815,411553,0
2011-08-26,13.885,13.934,13.502,13.862,506613,0
2011-08-29,13.981,14.847,13.981,14.83,246702,0
2011-08-30,14.743,14.954,14.585,14.782,185690,0
2011-08-31,14.981,15.012,14.465,14.546,395068,0
2011-09-01,14.525,14.775,14.075,14.203,359395,0
2011-09-02,13.82,14.172,13.82,13.908,195847,0
2011-09-06,13.586,14.026,13.564,13.973,296048,0
2011-09-07,14.05,14.342,14.026,14.289,282630,0
2011-09-08,14.209,14.342,13.885,13.997,166316,0
2011-09-09,13.885,13.997,13.444,13.547,302740,0
2011-09-12,13.423,13.644,13.359,13.532,264373,0
2011-09-13,13.437,13.586,13.296,13.352,515789,0
2011-09-14,13.429,13.516,13.272,13.383,505394,0
2011-09-15,13.423,13.822,13.344,13.761,277459,0
2011-09-16,13.808,14.084,13.808,14.084,477178,0
2011-09-19,13.973,14.012,13.651,13.722,177132,0
2011-09-20,13.767,14.084,13.532,13.586,391365,0
2011-09-21,13.586,13.752,12.974,12.983,431767,0
2011-09-22,12.818,13.02,12.59,12.761,502846,0
2011-09-23,12.761,12.919,12.36,12.485,727209,0
2011-09-26,12.628,12.839,12.424,12.581,490299,0
2011-09-27,12.863,13.391,12.809,13.258,743900,0
2011-09-28,13.296,13.296,12.651,12.684,260124,0
2011-09-29,12.934,12.95,12.408,12.761,238712,0
2011-09-30,12.616,12.793,12.351,12.375,283336,0
2011-10-03,12.243,12.415,11.66,11.716,435874,0
2011-10-04,11.645,12.99,11.645,12.934,481878,0
2011-10-05,12.971,13.718,12.893,13.304,360318,0
2011-10-06,13.258,13.702,13.224,13.639,252824,0
2011-10-07,13.516,13.672,13.156,13.186,292154,0
2011-10-10,13.367,13.681,13.319,13.644,213628,0
2011-10-11,13.415,13.664,13.415,13.486,244529,0
2011-10-12,13.564,13.658,13.336,13.383,296123,0
2011-10-13,13.4,13.4,13.045,13.171,180797,0
2011-10-14,13.225,13.281,13.045,13.186,321348,0
2011-10-17,12.974,13.208,12.793,12.847,311956,0
2011-10-18,12.863,13.266,12.738,13.193,268043,0
2011-10-19,13.216,13.352,12.871,12.926,198243,0
2011-10-20,12.818,12.934,12.472,12.643,760924,0
2011-10-21,12.786,13.078,12.786,12.966,318671,0
2011-10-24,13.156,13.289,12.974,13.069,397110,0
2011-10-25,13.105,13.51,12.908,13.004,1402000,0
2011-10-26,13.193,13.408,12.871,13.304,250576,0
2011-10-27,13.698,14.382,13.502,14.297,467226,0
2011-10-28,14.107,14.679,14.107,14.529,425627,0
2011-10-31,14.213,14.457,13.939,14.325,860695,0
2011-11-01,13.781,14.043,13.654,13.661,295266,0
2011-11-02,13.847,13.981,13.698,13.908,198330,0
2011-11-03,14.075,14.399,13.861,14.292,224399,0
2011-11-04,13.997,14.292,13.98,14.203,164568,0
2011-11-07,14.209,14.455,13.964,14.42,127748,0
2011-11-08,14.327,14.726,14.172,14.624,230175,0
2011-11-09,14.034,14.372,13.743,13.813,348979,0
2011-11-10,13.781,14.688,13.55,14.144,350624,0
2011-11-11,14.479,14.591,14.25,14.558,280763,0
2011-11-14,14.529,14.648,14.372,14.537,238389,0
2011-11-15,14.434,15.234,14.434,15.219,356569,0
2011-11-16,15.076,15.242,14.774,14.822,239989,0
2011-11-17,14.847,14.947,14.503,14.624,232246,0
2011-11-18,14.608,14.67,14.399,14.434,203315,0
2011-11-21,14.137,14.391,13.939,13.963,190930,0
2011-11-22,14.058,14.217,13.861,14.003,227143,0
2011-11-23,13.916,14.034,13.726,13.883,292789,0
2011-11-25,13.837,13.963,13.424,13.424,87425,0
2011-11-28,13.939,14.695,13.939,14.459,347123,0
2011-11-29,14.45,14.631,14.181,14.346,210446,0
2011-11-30,14.925,15.289,14.884,15.199,724569,0
2011-12-01,15.052,15.225,14.99,14.998,272621,0
2011-12-02,15.109,15.188,14.583,14.631,1012574,0
2011-12-05,14.91,15.005,14.552,14.893,316494,0
2011-12-06,14.897,15.009,14.841,14.951,210200,0
2011-12-07,14.869,14.998,14.574,14.926,186506,0
2011-12-08,14.774,14.847,14.362,14.378,252094,0
2011-12-09,14.485,15.283,14.416,15.155,513841,0
2011-12-12,14.918,15.521,14.838,15.121,380606,0
2011-12-13,15.275,15.291,14.751,14.847,380991,0
2011-12-14,14.735,14.852,14.583,14.624,223705,0
2011-12-15,14.852,15.005,14.726,14.939,281186,0
2011-12-16,14.965,15.093,14.485,14.537,640640,0
2011-12-19,14.615,14.955,14.552,14.774,279746,0
2011-12-20,15.114,15.305,14.372,15.234,415391,0
2011-12-21,15.234,15.259,14.933,15.005,255705,0
2011-12-22,15.043,15.093,14.885,15.076,154644,0
2011-12-23,15.093,15.114,14.83,15.02,120233,0
2011-12-27,15.093,15.211,14.933,15.093,144645,0
2011-12-28,15.068,15.155,14.847,14.939,158988,0
2011-12-29,14.955,15.131,14.918,15.093,235460,0
2011-12-30,15.053,15.192,14.939,14.964,324768,0
2012-01-03,15.283,15.321,15.052,15.147,332500,0
2012-01-04,15.219,15.225,14.955,15.02,197943,0
2012-01-05,14.918,15.093,14.695,14.933,185908,0
2012-01-06,14.955,14.99,14.789,14.885,262646,0
2012-01-09,14.955,15.1,14.702,14.901,307769,0
2012-01-10,15.121,15.242,14.799,15.085,169311,0
2012-01-11,15.073,15.491,15.04,15.268,261479,0
2012-01-12,15.389,15.498,15.091,15.443,189547,0
2012-01-13,15.268,15.498,15.202,15.268,204302,0
2012-01-17,15.449,15.572,15.347,15.435,259665,0
2012-01-18,15.401,15.528,15.362,15.514,174775,0
2012-01-19,15.521,16.094,15.521,15.981,265696,0
2012-01-20,15.933,16.068,15.595,15.741,182850,0
2012-01-23,15.71,15.909,15.504,15.623,142140,0
2012-01-24,15.435,15.885,15.435,15.732,184242,0
2012-01-25,14.656,15.031,14.591,14.728,315051,0
2012-01-26,14.929,14.968,14.369,14.413,295746,0
2012-01-27,14.432,14.671,13.908,14.192,568418,0
2012-01-30,14.117,14.213,13.405,13.734,970026,0
2012-01-31,13.456,13.885,13.366,13.854,2096740,0
2012-02-01,14.014,14.376,13.813,14.254,2163483,0
2012-02-02,14.296,14.502,14.254,14.423,370416,0
2012-02-03,14.711,15.202,14.697,14.951,623644,0
2012-02-06,14.96,14.995,14.64,14.697,240098,0
2012-02-07,14.616,14.625,14.376,14.493,262790,0
2012-02-08,14.502,14.631,14.493,14.631,272054,0
2012-02-09,14.656,14.656,14.301,14.469,239399,0
2012-02-10,14.288,14.484,14.014,14.449,362494,0
2012-02-13,14.64,14.769,14.44,14.769,275802,0
2012-02-14,14.583,14.656,14.36,14.404,292358,0
2012-02-15,14.449,14.583,14.157,14.36,354083,0
2012-02-16,14.369,14.6,14.288,14.464,348519,0
2012-02-17,14.457,14.484,14.263,14.325,251087,0
2012-02-21,14.413,14.558,14.413,14.44,355587,0
2012-02-22,14.449,14.529,14.404,14.44,274881,0
2012-02-23,14.457,14.736,14.317,14.558,384178,0
2012-02-24,14.558,14.574,14.39,14.545,271487,0
2012-02-27,14.449,14.718,14.301,14.484,485110,0
2012-02-28,14.545,14.817,14.52,14.616,262228,0
2012-02-29,14.69,14.849,14.366,14.469,530924,0
2012-03-01,14.537,14.648,14.334,14.369,352194,0
2012-03-02,14.369,14.457,14.005,14.022,359325,0
2012-03-05,14.014,14.117,13.788,14.078,194025,0
2012-03-06,13.901,14.088,13.788,13.883,212859,0
2012-03-07,13.861,14.157,13.813,14.069,181784,0
2012-03-08,14.132,14.325,14.028,14.272,213097,0
2012-03-09,14.301,14.583,14.201,14.397,264290,0
2012-03-12,14.44,14.551,14.228,14.464,235132,0
2012-03-13,14.583,14.718,14.484,14.718,305949,0
2012-03-14,14.728,14.728,14.254,14.28,333419,0
2012-03-15,14.301,14.6,14.254,14.591,209839,0
2012-03-16,14.656,14.671,14.39,14.6,403454,0
2012-03-19,14.52,15.009,14.449,14.784,268788,0
2012-03-20,14.689,14.914,14.68,14.744,282321,0
2012-03-21,14.753,14.855,14.537,14.551,232326,0
2012-03-22,14.449,14.671,14.39,14.671,304375,0
2012-03-23,14.648,15.057,14.609,14.922,380339,0
2012-03-26,15.026,15.396,15.026,15.338,264111,0
2012-03-27,15.402,15.572,15.268,15.476,198712,0
2012-03-28,15.491,15.699,15.396,15.484,214107,0
2012-03-29,15.321,15.572,15.21,15.491,205291,0
2012-03-30,15.58,15.62,15.448,15.564,212497,0
2012-04-02,15.498,15.803,15.418,15.781,358322,0
2012-04-03,15.783,15.814,15.467,15.573,210658,0
2012-04-04,15.395,15.395,15.061,15.192,211727,0
2012-04-05,15.159,15.199,15.061,15.078,82482,0
2012-04-09,14.825,15.001,14.718,14.881,133178,0
2012-04-10,14.8,14.848,14.502,14.529,241675,0
2012-04-11,14.711,14.736,14.469,14.625,177124,0
2012-04-12,14.625,15.009,14.625,14.872,152176,0
2012-04-13,14.775,14.8,14.703,14.744,340327,0
2012-04-16,14.792,14.825,14.545,14.574,562483,0
2012-04-17,14.671,14.946,14.631,14.916,414443,0
2012-04-18,14.848,15.112,14.792,15.057,240714,0
2012-04-19,15.073,15.233,14.711,14.775,351890,0
2012-04-20,14.916,15.387,14.916,15.238,445741,0
2012-04-23,14.995,15.057,14.736,14.897,279619,0
2012-04-24,14.881,15.268,14.855,15.031,298524,0
2012-04-25,15.274,15.402,15.163,15.233,291898,0
2012-04-26,15.933,16.295,15.682,16.223,673956,0
2012-04-27,16.221,16.909,16.221,16.697,838740,0
2012-04-30,16.765,16.885,16.422,16.502,381704,0
2012-05-01,16.511,16.69,16.366,16.374,378834,0
2012-05-02,16.326,16.511,16.009,16.495,338109,0
2012-05-03,16.439,16.519,16.002,16.065,263842,0
2012-05-04,15.993,16.204,15.628,15.644,187772,0
2012-05-07,15.603,15.88,15.516,15.765,154465,0
2012-05-08,15.67,16.018,15.67,16.002,347937,0
2012-05-09,15.849,16.1,15.806,16.049,275608,0
2012-05-10,16.109,16.269,15.929,16.117,331054,0
2012-05-11,15.993,16.214,15.976,16.092,193103,0
2012-05-14,15.945,16.057,15.873,15.968,258690,0
2012-05-15,16.018,16.057,15.806,15.929,119293,0
2012-05-16,16.018,16.027,15.774,15.832,168202,0
2012-05-17,15.887,15.938,15.628,15.684,133083,0
2012-05-18,15.67,15.993,15.523,15.603,256899,0
2012-05-21,15.628,15.822,15.475,15.765,308789,0
2012-05-22,15.725,15.902,15.498,15.613,199428,0
2012-05-23,15.516,15.588,15.133,15.516,218388,0
2012-05-24,15.556,15.596,15.221,15.596,165174,0
2012-05-25,15.628,15.67,15.443,15.548,134008,0
2012-05-29,15.644,15.759,15.37,15.684,146129,0
2012-05-30,15.498,15.564,15.378,15.401,207263,0
2012-05-31,15.401,15.458,15.159,15.354,239253,0
2012-06-01,15.004,15.467,14.98,15.328,275354,0
2012-06-04,15.354,15.516,15.289,15.443,126245,0
2012-06-05,15.336,15.507,15.328,15.484,98978,0
2012-06-06,15.588,15.88,15.443,15.79,143988,0
2012-06-07,15.993,16.092,15.663,15.67,162137,0
2012-06-08,15.644,15.864,15.467,15.53,328350,0
2012-06-11,15.67,15.67,15.266,15.311,311048,0
2012-06-12,15.387,15.443,15.192,15.407,315081,0
2012-06-13,15.417,15.708,15.345,15.435,285853,0
2012-06-14,15.401,15.663,15.401,15.62,177411,0
2012-06-15,15.58,16.034,15.516,15.938,280071,0
2012-06-18,15.88,16.278,15.88,16.181,160195,0
2012-06-19,16.269,16.511,16.269,16.439,229071,0
2012-06-20,16.374,16.554,16.349,16.399,106970,0
2012-06-21,16.374,16.399,15.822,15.938,168038,0
2012-06-22,16.057,16.181,15.945,15.976,255490,0
2012-06-25,15.759,15.938,15.693,15.718,92764,0
2012-06-26,15.759,15.993,15.752,15.84,164937,0
2012-06-27,15.945,16.041,15.783,15.953,145563,0
2012-06-28,15.832,15.993,15.701,15.968,92424,0
2012-06-29,16.326,16.643,16.326,16.585,222553,0
2012-07-02,16.608,16.705,16.473,16.625,220705,0
2012-07-03,16.69,16.74,16.481,16.651,98643,0
2012-07-05,16.634,16.747,16.634,16.731,148449,0
2012-07-06,16.528,16.659,16.456,16.511,68130,0
2012-07-09,16.448,16.545,16.326,16.374,201783,0
2012-07-10,16.374,16.473,16.214,16.214,240778,0
2012-07-11,16.269,16.278,15.84,15.912,131012,0
2012-07-12,15.902,15.902,15.603,15.676,158105,0
2012-07-13,15.765,15.856,15.67,15.774,133413,0
2012-07-16,15.708,15.79,15.564,15.663,158894,0
2012-07-17,15.774,15.873,15.548,15.774,124454,0
2012-07-18,15.701,15.887,15.701,15.759,162720,0
2012-07-19,15.806,15.822,15.58,15.62,93259,0
2012-07-20,15.564,15.725,15.378,15.417,171262,0
2012-07-23,15.221,15.387,15.149,15.238,209413,0
2012-07-24,15.289,15.297,14.98,15.142,172049,0
2012-07-25,15.273,15.273,14.884,15.004,453171,0
2012-07-26,14.587,14.587,13.217,13.629,547410,0
2012-07-27,13.286,13.674,13.286,13.61,342185,0
2012-07-30,13.58,13.629,13.439,13.538,418952,0
2012-07-31,13.805,13.991,13.536,13.544,271294,0
2012-08-01,13.677,13.694,13.409,13.447,422741,0
2012-08-02,13.375,13.545,13.276,13.365,333828,0
2012-08-03,13.595,13.981,13.473,13.652,270373,0
2012-08-06,13.702,13.752,13.498,13.668,143784,0
2012-08-07,13.711,13.857,13.702,13.816,196781,0
2012-08-08,13.744,13.867,13.735,13.857,126908,0
2012-08-09,13.857,13.939,13.809,13.867,177520,0
2012-08-10,13.851,14.046,13.801,13.981,122152,0
2012-08-13,14.005,14.054,13.809,14.037,103842,0
2012-08-14,14.118,15.62,13.915,15.014,1044212,0
2012-08-15,14.982,15.097,14.793,14.947,273884,0
2012-08-16,14.965,14.965,14.695,14.908,189957,0
2012-08-17,14.884,15.037,14.784,14.965,230887,0
2012-08-20,14.991,15.037,14.744,14.843,175680,0
2012-08-21,14.849,14.875,14.472,14.661,244705,0
2012-08-22,14.678,14.908,14.301,14.833,160383,0
2012-08-23,14.793,14.908,14.732,14.884,170827,0
2012-08-24,14.826,15.163,14.818,14.999,125212,0
2012-08-27,15.037,15.179,14.947,15.136,167614,0
2012-08-28,15.105,15.179,14.596,14.661,198774,0
2012-08-29,14.678,14.849,14.596,14.752,169894,0
2012-08-30,14.678,14.751,14.541,14.572,80009,0
2012-08-31,14.678,14.69,14.45,14.496,163943,0
2012-09-04,14.459,14.605,14.311,14.555,289511,0
2012-09-05,14.496,14.843,14.496,14.736,223687,0
2012-09-06,14.784,15.136,14.736,15.037,136149,0
2012-09-07,15.12,15.12,14.991,15.081,71602,0
2012-09-10,15.055,15.252,15.006,15.111,146010,0
2012-09-11,15.128,15.243,14.982,15.128,141471,0
2012-09-12,15.146,15.146,14.849,14.926,188104,0
2012-09-13,14.899,15.219,14.899,15.022,246614,0
2012-09-14,15.097,15.234,14.939,14.999,403691,0
2012-09-17,14.932,15.269,14.926,14.999,224146,0
2012-09-18,14.991,15.219,14.818,15.211,172416,0
2012-09-19,15.202,15.299,15.03,15.136,94720,0
2012-09-20,15.03,15.497,15.006,15.447,164831,0
2012-09-21,15.62,15.916,15.58,15.835,388883,0
2012-09-24,15.8,15.981,15.687,15.867,190414,0
2012-09-25,15.916,16.128,15.645,15.686,229240,0
2012-09-26,15.702,15.835,15.497,15.755,147761,0
2012-09-27,15.777,15.965,15.62,15.8,102143,0
2012-09-28,15.702,15.876,15.629,15.727,166649,0
2012-10-01,15.835,15.991,15.497,15.538,157612,0
2012-10-02,15.916,15.958,15.76,15.826,228229,0
2012-10-03,15.826,15.965,15.695,15.897,223980,0
2012-10-04,15.907,16.081,15.8,16.007,116179,0
2012-10-05,16.115,16.35,16.007,16.055,140423,0
2012-10-08,16.033,16.089,15.826,15.835,100249,0
2012-10-09,15.8,16.023,15.529,15.556,291038,0
2012-10-10,15.529,15.734,15.294,15.375,274893,0
2012-10-11,15.529,16.12,15.529,16.046,245967,0
2012-10-12,16.033,16.196,15.897,15.907,120560,0
2012-10-15,15.949,16.106,15.768,16.046,103888,0
2012-10-16,16.089,16.423,16.089,16.407,158874,0
2012-10-17,16.433,16.475,16.071,16.144,120623,0
2012-10-18,16.17,16.17,15.784,15.907,104155,0
2012-10-19,15.851,15.851,15.301,15.415,252224,0
2012-10-22,15.434,15.613,15.385,15.573,109090,0
2012-10-23,15.474,15.67,15.406,15.497,134098,0
2012-10-24,15.67,15.965,15.506,15.793,170346,0
2012-10-25,15.835,16.188,15.835,16.162,239837,0
2012-10-26,16.115,16.401,16.106,16.303,316908,0
2012-10-31,16.357,16.573,16.136,16.196,218987,0
2012-11-01,16.234,16.466,16.071,16.423,240393,0
2012-11-02,16.497,16.589,16.261,16.301,203268,0
2012-11-05,16.243,16.484,16.128,16.269,193446,0
2012-11-06,16.303,16.375,16.089,16.188,91900,0
2012-11-07,16.071,16.128,15.529,15.826,227931,0
2012-11-08,15.793,16.407,15.695,15.965,329176,0
2012-11-09,15.883,16.196,15.883,15.991,127474,0
2012-11-12,16.046,16.168,15.895,16.033,48334,0
2012-11-13,15.974,16.203,15.891,15.916,131405,0
2012-11-14,15.942,15.974,15.564,15.588,112397,0
2012-11-15,15.639,15.893,15.596,15.878,380196,0
2012-11-16,16.45,16.45,15.687,16.21,251485,0
2012-11-19,16.476,16.59,16.342,16.583,177940,0
2012-11-20,15.588,16.567,15.588,16.56,184228,0
2012-11-21,16.56,16.583,16.22,16.574,109882,0
2012-11-23,16.649,16.955,16.491,16.879,75531,0
2012-11-26,16.905,16.996,16.812,16.996,228699,0
2012-11-27,17.104,17.122,16.879,17.031,206989,0
2012-11-28,15.747,16.442,15.747,16.103,460167,0
2012-11-29,16.311,16.523,16.186,16.476,245623,0
2012-11-30,16.541,16.658,16.401,16.59,376993,0
2012-12-03,16.567,16.731,16.433,16.56,246425,0
2012-12-04,16.491,16.839,16.485,16.839,204060,0
2012-12-05,16.675,16.971,16.596,16.812,234974,0
2012-12-06,16.831,17.078,16.812,16.839,210296,0
2012-12-07,16.948,17.122,16.839,16.889,123217,0
2012-12-10,16.913,17.069,16.913,17.061,174723,0
2012-12-11,17.178,17.243,16.796,16.955,350436,0
2012-12-12,17.006,17.054,16.794,16.87,143588,0
2012-12-13,16.804,16.863,16.556,16.587,108669,0
2012-12-14,16.378,16.629,15.784,16.519,213496,0
2012-12-17,16.755,17.216,16.556,16.971,316104,0
2012-12-18,17.047,17.237,16.884,16.93,573374,0
2012-12-19,16.78,17.096,16.78,16.955,530730,0
2012-12-20,17.013,17.231,16.905,17.163,364565,0
2012-12-21,17.062,17.154,16.445,16.996,550397,0
2012-12-24,17.054,17.128,16.72,16.896,51642,0
2012-12-26,16.93,17.086,16.564,16.602,161630,0
2012-12-27,16.655,16.847,16.103,16.794,200346,0
2012-12-28,16.746,16.948,16.602,16.694,147082,0
2012-12-31,16.746,16.943,16.647,16.93,265191,0
2013-01-02,17.306,17.462,16.955,17.356,390527,0
2013-01-03,17.298,17.547,17.273,17.441,221374,0
2013-01-04,17.531,17.59,17.368,17.473,142334,0
2013-01-07,17.405,17.705,17.331,17.567,110338,0
2013-01-08,17.582,17.606,17.265,17.441,121366,0
2013-01-09,17.515,17.79,17.374,17.531,193356,0
2013-01-10,17.631,17.741,17.473,17.683,90021,0
2013-01-11,17.733,17.806,17.54,17.623,115207,0
2013-01-14,17.656,17.79,17.623,17.683,77664,0
2013-01-15,17.59,17.683,17.457,17.59,85155,0
2013-01-16,17.515,17.573,17.282,17.498,108448,0
2013-01-17,17.599,17.723,17.449,17.507,134872,0
2013-01-18,17.181,17.866,17.181,17.749,161453,0
2013-01-22,17.733,18.026,17.733,17.951,158661,0
2013-01-23,17.138,17.916,16.948,17.039,434787,0
2013-01-24,17.146,17.599,17.096,17.306,480794,0
2013-01-25,17.431,17.942,17.321,17.816,228334,0
2013-01-28,17.656,18.108,17.573,17.9,185680,0
2013-01-29,17.951,18.084,17.656,18.026,156163,0
2013-01-30,18.058,18.058,17.466,17.557,132136,0
2013-01-31,17.573,17.719,17.507,17.515,135608,0
2013-02-01,17.775,18.058,17.616,17.9,127121,0
2013-02-04,17.841,17.959,17.557,17.656,116875,0
2013-02-05,17.775,18.243,17.654,18.05,181894,0
2013-02-06,17.942,18.091,17.675,17.933,119542,0
2013-02-07,17.983,18.343,17.557,18.176,384414,0
2013-02-08,18.252,18.252,17.841,17.866,95156,0
2013-02-11,17.99,17.99,17.616,17.675,82656,0
2013-02-12,17.675,17.933,17.675,17.816,87968,0
2013-02-13,17.851,17.933,17.623,17.89,135189,0
2013-02-14,17.391,17.882,17.391,17.767,96539,0
2013-02-15,17.816,17.924,17.64,17.832,220888,0
2013-02-19,17.816,18.103,17.816,18.017,520634,0
2013-02-20,17.631,18.092,17.631,17.683,211189,0
2013-02-21,17.481,17.757,17.431,17.656,150269,0
2013-02-22,17.714,17.9,17.431,17.749,167254,0
2013-02-25,17.785,18.067,17.683,17.749,188885,0
2013-02-26,17.851,17.851,17.374,17.515,341338,0
2013-02-27,17.54,17.916,17.427,17.683,174233,0
2013-02-28,17.692,17.976,17.666,17.723,302258,0
2013-03-01,17.723,17.967,17.582,17.907,304881,0
2013-03-04,17.841,18.05,17.675,17.99,267486,0
2013-03-05,18.05,18.226,17.89,18.126,173090,0
2013-03-06,18.184,18.319,18.108,18.142,169340,0
2013-03-07,18.2,18.243,17.875,18.026,128897,0
2013-03-08,18.191,18.388,18.026,18.226,191037,0
2013-03-11,18.209,18.243,18.05,18.234,108785,0
2013-03-12,18.218,18.384,18.043,18.103,140002,0
2013-03-13,18.084,18.327,17.942,18.31,262908,0
2013-03-14,18.343,18.576,18.31,18.576,136015,0
2013-03-15,18.618,18.81,18.478,18.787,458804,0
2013-03-18,18.543,19.045,18.384,18.986,239984,0
2013-03-19,18.927,19.052,18.743,18.979,212638,0
2013-03-20,19.13,19.263,18.87,18.979,159185,0
2013-03-21,18.97,19.011,18.77,18.81,101133,0
2013-03-22,18.887,19.13,18.81,19.071,119644,0
2013-03-25,19.102,19.185,18.826,18.927,98435,0
2013-03-26,19.062,19.071,18.711,18.979,104545,0
2013-03-27,18.92,19.093,18.778,19.002,79215,0
2013-03-28,19.052,19.195,18.911,19.075,121329,0
2013-04-01,19.062,19.102,18.427,18.752,119658,0
2013-04-02,18.87,19.27,18.826,18.894,138970,0
2013-04-03,18.944,18.986,18.593,18.61,174700,0
2013-04-04,18.535,18.787,18.459,18.778,120782,0
2013-04-05,18.493,18.853,18.468,18.593,120478,0
2013-04-08,18.653,18.653,18.343,18.433,172303,0
2013-04-09,18.517,18.576,18.376,18.393,154539,0
2013-04-10,18.433,18.662,18.341,18.576,296485,0
2013-04-11,18.535,18.644,18.335,18.452,202205,0
2013-04-12,18.552,18.644,18.184,18.535,165796,0
2013-04-15,18.486,18.522,18.017,18.117,221550,0
2013-04-16,18.134,18.576,18.108,18.517,315198,0
2013-04-17,18.433,18.543,18.092,18.41,228614,0
2013-04-18,18.526,18.586,17.649,17.692,342716,0
2013-04-19,17.733,18.418,17.599,18.402,214447,0
2013-04-22,18.393,18.393,17.983,18.257,74179,0
2013-04-23,18.384,18.384,18.1,18.31,139695,0
2013-04-24,18.184,18.301,18.017,18.092,94573,0
2013-04-25,18.058,18.2,17.039,17.07,758769,0
2013-04-26,16.445,16.488,16.01,16.388,575947,0
2013-04-29,16.403,16.787,16.403,16.686,254681,0
2013-04-30,16.663,16.996,16.663,16.961,192733,0
2013-05-01,16.955,16.971,16.475,16.475,318647,0
2013-05-02,16.505,17.081,16.343,16.989,202741,0
2013-05-03,17.117,17.991,17.094,17.605,402123,0
2013-05-06,17.712,17.732,17.486,17.682,159340,0
2013-05-07,17.815,17.875,17.494,17.86,184443,0
2013-05-08,17.841,18.203,17.841,18.203,232660,0
2013-05-09,18.154,18.254,17.943,18.144,152090,0
2013-05-10,18.179,18.306,18.069,18.229,135241,0
2013-05-13,18.095,18.101,17.882,18.095,165618,0
2013-05-14,18.137,18.541,18.137,18.432,163129,0
2013-05-15,18.407,18.569,18.346,18.449,178764,0
2013-05-16,18.354,18.49,18.077,18.314,205525,0
2013-05-17,18.407,18.584,18.179,18.575,178726,0
2013-05-20,18.399,18.608,18.278,18.439,129349,0
2013-05-21,18.465,18.53,18.239,18.507,125923,0
2013-05-22,18.498,18.985,18.296,18.323,209147,0
2013-05-23,18.203,18.372,17.991,18.278,143418,0
2013-05-24,18.17,18.702,18.11,18.475,91640,0
2013-05-28,18.717,18.955,18.423,18.584,195495,0
2013-05-29,18.439,18.559,18.06,18.439,145562,0
2013-05-30,18.407,18.524,18.229,18.416,103033,0
2013-05-31,18.285,18.583,18.14,18.235,189545,0
2013-06-03,18.271,18.515,18.048,18.484,281771,0
2013-06-04,18.449,18.449,17.605,17.976,412699,0
2013-06-05,17.959,18.027,17.722,17.815,164842,0
2013-06-06,17.766,18.044,17.589,17.86,153276,0
2013-06-07,17.622,18.128,17.515,18.044,116322,0
2013-06-10,18.128,18.314,17.952,18.229,167163,0
2013-06-11,18.11,18.449,17.943,18.364,125609,0
2013-06-12,18.439,18.449,18.154,18.195,198863,0
2013-06-13,18.144,18.465,17.991,18.34,269440,0
2013-06-14,18.323,18.346,18.051,18.203,255035,0
2013-06-17,18.372,18.532,18.101,18.144,179142,0
2013-06-18,18.128,18.407,17.841,18.332,173515,0
2013-06-19,18.346,18.346,18.081,18.101,112517,0
2013-06-20,17.89,18.047,17.806,17.959,151058,0
2013-06-21,18.01,18.254,17.934,18.188,457586,0
2013-06-24,18.051,18.395,17.959,18.12,143532,0
2013-06-25,18.254,18.254,17.984,18.12,164195,0
2013-06-26,18.212,18.498,18.069,18.407,218094,0
2013-06-27,18.49,18.633,18.296,18.372,289659,0
2013-06-28,18.314,18.399,18.042,18.144,415520,0
2013-07-01,18.229,18.407,18.217,18.354,258011,0
2013-07-02,18.34,18.608,18.332,18.575,162147,0
2013-07-03,18.484,18.608,18.432,18.507,172983,0
2013-07-05,18.743,18.937,18.38,18.904,94101,0
2013-07-08,18.988,19.173,18.88,19.142,139472,0
2013-07-09,19.173,19.361,19.014,19.243,135641,0
2013-07-10,19.19,19.402,18.938,19.309,115406,0
2013-07-11,19.495,19.549,19.361,19.377,123269,0
2013-07-12,19.361,19.418,19.181,19.235,114421,0
2013-07-15,19.235,19.402,19.142,19.291,225420,0
2013-07-16,19.032,19.106,18.778,18.854,235296,0
2013-07-17,19.055,19.088,18.296,18.818,216439,0
2013-07-18,18.928,19.048,18.81,18.947,105833,0
2013-07-19,18.904,19.074,18.827,18.982,157239,0
2013-07-22,19.032,19.199,18.904,19.132,103111,0
2013-07-23,19.132,19.343,19.081,19.284,110860,0
2013-07-24,19.418,19.418,18.71,18.904,186964,0
2013-07-25,18.963,20.169,18.963,20.037,489792,0
2013-07-26,20.49,20.643,20.245,20.467,422936,0
2013-07-29,20.475,20.506,20.33,20.398,224920,0
2013-07-30,20.534,20.821,20.506,20.759,668829,0
2013-07-31,20.803,21.015,20.524,20.871,428471,0
2013-08-01,21,21.348,21,21.143,217194,0
2013-08-02,21.039,21.108,20.658,20.879,150429,0
2013-08-05,20.844,21.024,20.778,20.887,106830,0
2013-08-06,20.82,21.049,20.768,20.871,114050,0
2013-08-07,20.863,20.931,20.148,20.249,214228,0
2013-08-08,20.401,20.401,20.02,20.334,610209,0
2013-08-09,20.276,20.512,20.104,20.411,225368,0
2013-08-12,20.361,20.564,20.342,20.401,189882,0
2013-08-13,20.455,20.559,20.054,20.276,220151,0
2013-08-14,20.249,20.48,20.216,20.292,195230,0
2013-08-15,20.087,20.104,19.583,19.636,208101,0
2013-08-16,19.55,19.56,19.231,19.434,245380,0
2013-08-19,19.45,19.579,19.168,19.459,130607,0
2013-08-20,19.535,19.722,19.231,19.722,251999,0
2013-08-21,19.706,19.739,19.416,19.459,62332,0
2013-08-22,19.493,19.689,19.476,19.654,91785,0
2013-08-23,19.697,19.917,19.628,19.859,258834,0
2013-08-26,19.859,20.29,19.859,19.883,185269,0
2013-08-27,19.672,19.815,19.288,19.324,122395,0
2013-08-28,19.271,19.389,19.177,19.324,75674,0
2013-08-29,19.246,19.62,19.246,19.587,138736,0
2013-08-30,19.544,19.544,19.042,19.129,119765,0
2013-09-03,19.375,19.697,19.231,19.324,131672,0
2013-09-04,19.324,19.73,19.305,19.689,353808,0
2013-09-05,19.689,19.91,19.425,19.791,188533,0
2013-09-06,19.91,19.994,19.389,19.815,113841,0
2013-09-09,19.901,20.249,19.747,20.156,236985,0
2013-09-10,20.164,20.54,20.164,20.258,191393,0
2013-09-11,20.199,20.42,20.156,20.317,66795,0
2013-09-12,20.31,20.48,20.01,20.029,158261,0
2013-09-13,20.124,20.268,19.954,20.148,133801,0
2013-09-16,20.361,20.361,20.139,20.292,117906,0
2013-09-17,20.24,20.411,19.876,20.379,128020,0
2013-09-18,20.379,20.512,20.087,20.352,132307,0
2013-09-19,20.386,20.427,20.209,20.361,122785,0
2013-09-20,20.334,20.455,20.268,20.342,363334,0
2013-09-23,20.327,20.379,20.224,20.334,137748,0
2013-09-24,20.334,20.342,20.114,20.173,121579,0
2013-09-25,20.268,20.276,20.01,20.071,106295,0
2013-09-26,20.156,20.249,20.039,20.164,103118,0
2013-09-27,20.01,20.276,20.01,20.095,64081,0
2013-09-30,19.944,20.133,19.876,20.095,139691,0
2013-10-01,20.104,20.428,20.071,20.334,125460,0
2013-10-02,20.19,20.361,20.104,20.156,103236,0
2013-10-03,20.062,20.062,19.628,19.757,271024,0
2013-10-04,19.73,19.977,19.636,19.892,96418,0
2013-10-07,19.663,19.892,19.663,19.832,108999,0
2013-10-08,19.783,20.095,19.331,19.349,125344,0
2013-10-09,19.434,19.569,19.231,19.375,131928,0
2013-10-10,19.628,19.832,19.246,19.783,136514,0
2013-10-11,19.682,20.31,19.645,20.301,90186,0
2013-10-14,20.233,20.471,20.233,20.411,150857,0
2013-10-15,20.301,20.574,20.224,20.24,104883,0
2013-10-16,20.411,20.598,20.317,20.574,125576,0
2013-10-17,20.521,20.915,20.487,20.82,309039,0
2013-10-18,21.017,21.039,20.752,20.844,241513,0
2013-10-21,20.954,21.008,20.701,20.709,141508,0
2013-10-22,20.931,20.931,20.641,20.744,120404,0
2013-10-23,20.674,20.99,20.666,20.887,227757,0
2013-10-24,20.887,21.125,20.768,21.066,79016,0
2013-10-25,21.143,21.264,20.896,21.107,89951,0
2013-10-28,21.116,21.228,20.829,20.99,104883,0
2013-10-29,21.03,21.458,21.03,21.228,195774,0
2013-10-30,21.2,21.348,21,21.171,123696,0
2013-10-31,21.322,21.329,20.99,21.024,115919,0
2013-11-01,20.99,21.185,20.549,20.624,300773,0
2013-11-04,20.726,21.049,20.531,20.99,267618,0
2013-11-05,20.972,21.246,20.768,21.21,116406,0
2013-11-06,21.312,21.405,21.125,21.185,108176,0
2013-11-07,21.125,21.577,20.778,21.039,297718,0
2013-11-08,21,21.602,21,21.237,143213,0
2013-11-11,21.264,21.619,21.255,21.458,198360,0
2013-11-12,21.431,21.652,21.303,21.644,122992,0
2013-11-13,21.652,21.652,20.758,20.964,270201,0
2013-11-14,20.99,21.145,20.871,21.05,125310,0
2013-11-15,21.008,21.187,20.689,21.059,199866,0
2013-11-18,21.163,21.211,20.742,20.837,155625,0
2013-11-19,20.784,21.102,20.689,20.843,164281,0
2013-11-20,20.895,20.954,20.758,20.862,149113,0
2013-11-21,20.914,21.067,20.801,20.828,224250,0
2013-11-22,20.886,20.895,20.621,20.732,207565,0
2013-11-25,20.75,20.871,20.613,20.631,191932,0
2013-11-26,20.689,20.964,20.586,20.784,243317,0
2013-11-27,20.716,20.931,20.578,20.843,197884,0
2013-11-29,20.972,21.085,20.648,21.067,127343,0
2013-12-02,21.05,21.067,20.725,20.792,147944,0
2013-12-03,20.732,20.837,20.571,20.672,447493,0
2013-12-04,20.648,20.784,20.286,20.304,275588,0
2013-12-05,20.262,20.459,20.141,20.398,138958,0
2013-12-06,20.621,20.881,20.301,20.852,159744,0
2013-12-09,20.871,21.102,20.75,21.102,207498,0
2013-12-10,21.085,21.117,20.852,21.094,335937,0
2013-12-11,21.126,21.173,20.905,21.126,350377,0
2013-12-12,21.126,21.202,20.905,21.008,220867,0
2013-12-13,21.076,21.409,21.03,21.297,230316,0
2013-12-16,21.427,21.761,21.383,21.59,253302,0
2013-12-17,21.65,21.65,21.266,21.409,126361,0
2013-12-18,21.409,21.906,21.067,21.898,216899,0
2013-12-19,21.898,21.961,21.641,21.659,189855,0
2013-12-20,21.77,22.207,21.753,22.173,576560,0
2013-12-23,22.249,22.411,22.14,22.371,256006,0
2013-12-24,22.301,22.574,22.295,22.311,116140,0
2013-12-26,22.344,22.532,22.325,22.431,142362,0
2013-12-27,22.523,22.646,21.847,22.583,136745,0
2013-12-30,22.6,22.833,22.387,22.797,150744,0
2013-12-31,22.773,22.842,22.6,22.739,147709,0
2014-01-02,22.6,22.627,22.225,22.378,290495,0
2014-01-03,22.387,22.662,22.295,22.617,146980,0
2014-01-06,22.627,22.74,22.311,22.404,205465,0
2014-01-07,22.507,23.065,22.507,22.985,194565,0
2014-01-08,22.985,23.097,22.74,22.971,164188,0
2014-01-09,23.072,23.236,22.765,23.2,144697,0
2014-01-10,23.245,23.76,22.927,23.347,279203,0
2014-01-13,23.254,23.534,22.793,22.971,259690,0
2014-01-14,23.089,23.276,23.012,23.21,126711,0
2014-01-15,23.191,23.38,23.133,23.295,150276,0
2014-01-16,21.453,22.474,21.017,22.371,494470,0
2014-01-17,22.311,22.456,22.07,22.387,300486,0
2014-01-21,22.833,23.065,22.335,22.523,198115,0
2014-01-22,22.335,22.636,21.753,22.14,220516,0
2014-01-23,22.094,22.275,21.719,21.898,287722,0
2014-01-24,21.728,21.736,21.153,21.211,362161,0
2014-01-27,21.211,21.23,20.672,20.689,202664,0
2014-01-28,20.68,20.809,20.586,20.689,698885,0
2014-01-29,20.423,20.656,19.964,20.021,557940,0
2014-01-30,20.22,20.368,20.031,20.117,260388,0
2014-01-31,19.813,20.315,19.572,19.692,281397,0
2014-02-03,19.692,19.711,18.818,18.976,300017,0
2014-02-04,19.037,19.15,18.577,18.587,237200,0
2014-02-05,18.397,18.733,18.301,18.414,516132,0
2014-02-06,18.516,18.823,18.126,18.128,528018,0
2014-02-07,18.18,18.315,17.997,18.189,278713,0
2014-02-10,18.224,18.406,17.671,17.721,645652,0
2014-02-11,17.748,18.311,17.703,18.068,474661,0
2014-02-12,18.043,18.18,17.721,17.989,363137,0
2014-02-13,17.863,18.25,17.863,18.155,302826,0
2014-02-14,18.155,18.241,17.989,18.101,380614,0
2014-02-18,18.241,18.881,18.18,18.534,393348,0
2014-02-19,18.475,18.689,18.224,18.448,459897,0
2014-02-20,18.397,18.733,18.344,18.689,209213,0
2014-02-21,18.803,18.881,18.629,18.715,376015,0
2014-02-24,18.723,18.881,18.499,18.543,216875,0
2014-02-25,18.543,18.664,18.369,18.448,210037,0
2014-02-26,18.465,18.525,18.224,18.328,189203,0
2014-02-27,18.274,18.352,18.059,18.171,268565,0
2014-02-28,18.12,18.365,17.878,18.033,293519,0
2014-03-03,17.877,18.12,17.817,17.843,249832,0
2014-03-04,18.025,18.094,17.618,17.661,731049,0
2014-03-05,17.618,18.256,17.523,18.224,400787,0
2014-03-06,18.337,18.689,18.094,18.664,298693,0
2014-03-07,18.742,18.803,18.378,18.594,266261,0
2014-03-10,18.552,18.872,18.345,18.864,182363,0
2014-03-11,18.872,19.511,18.75,18.881,458267,0
2014-03-12,18.81,19.389,18.658,18.845,297959,0
2014-03-13,18.967,19.15,18.361,18.475,179181,0
2014-03-14,18.414,18.664,18.387,18.543,179721,0
2014-03-17,18.855,18.906,18.689,18.723,184785,0
2014-03-18,18.723,19.382,18.621,19.374,246030,0
2014-03-19,19.322,19.443,19.104,19.277,255812,0
2014-03-20,19.252,19.511,19.094,19.277,221026,0
2014-03-21,19.467,19.883,19.252,19.286,358548,0
2014-03-24,19.443,19.451,19.037,19.173,248147,0
2014-03-25,19.244,19.443,18.89,18.976,215020,0
2014-03-26,19.158,19.389,18.89,18.89,170624,0
2014-03-27,18.941,19.19,18.571,18.796,366883,0
2014-03-28,18.769,18.976,18.422,18.475,191108,0
2014-03-31,18.594,19.079,18.484,18.836,275967,0
2014-04-01,18.941,19.114,18.683,18.915,353082,0
2014-04-02,19.009,19.123,18.827,18.836,191215,0
2014-04-03,18.897,19.062,18.612,18.827,148047,0
2014-04-04,19.114,19.114,18.369,18.571,258237,0
2014-04-07,18.397,18.562,18.18,18.344,179759,0
2014-04-08,18.292,18.638,18.18,18.237,206783,0
2014-04-09,18.344,18.484,18.189,18.422,165031,0
2014-04-10,18.406,18.601,17.775,17.869,208601,0
2014-04-11,17.689,17.911,17.378,17.392,301727,0
2014-04-14,17.609,18.266,17.479,18.215,289344,0
2014-04-15,18.224,18.438,17.548,18.224,258526,0
2014-04-16,18.352,18.587,18.352,18.571,235554,0
2014-04-17,18.484,19.033,18.145,18.864,257022,0
2014-04-21,19.867,19.994,19.062,19.294,348050,0
2014-04-22,19.382,19.572,19.19,19.338,319823,0
2014-04-23,19.322,19.451,18.723,18.778,283431,0
2014-04-24,18.778,19.173,17.775,17.785,619879,0
2014-04-25,17.625,17.853,17.055,17.071,524139,0
2014-04-28,16.953,17.785,16.953,17.506,302794,0
2014-04-29,17.531,17.711,17.222,17.369,260902,0
2014-04-30,17.331,17.558,17.04,17.264,294022,0
2014-05-01,17.237,17.448,17.046,17.237,354688,0
2014-05-02,17.291,17.456,17.107,17.117,198473,0
2014-05-05,17.089,17.282,16.958,17.08,264918,0
2014-05-06,17.029,17.133,16.775,16.889,313256,0
2014-05-07,16.923,17.176,16.712,17.148,295925,0
2014-05-08,17.133,17.439,17.029,17.307,279904,0
2014-05-09,17.221,17.794,17.192,17.762,275428,0
2014-05-12,17.804,18.372,17.753,17.875,316028,0
2014-05-13,17.883,17.883,17.561,17.579,188924,0
2014-05-14,17.579,17.674,17.213,17.264,151792,0
2014-05-15,17.254,17.465,17.166,17.387,221429,0
2014-05-16,17.342,17.676,17.291,17.676,198847,0
2014-05-19,17.692,17.804,17.421,17.613,164483,0
2014-05-20,17.588,17.918,17.456,17.762,339968,0
2014-05-21,17.831,18.626,17.805,18.313,460601,0
2014-05-22,18.39,18.487,18.101,18.321,233471,0
2014-05-23,18.364,18.452,18.085,18.155,178046,0
2014-05-27,18.275,18.591,18.12,18.582,324725,0
2014-05-28,18.574,18.598,18.189,18.207,387375,0
2014-05-29,18.303,18.303,17.7,17.753,468899,0
2014-05-30,17.866,18.05,17.726,17.822,275595,0
2014-06-02,17.883,17.891,17.491,17.534,272466,0
2014-06-03,17.465,17.569,17.299,17.387,194781,0
2014-06-04,17.394,17.569,17.307,17.456,171647,0
2014-06-05,17.569,18.075,17.429,17.996,219935,0
2014-06-06,18.12,18.303,17.918,18.032,202512,0
2014-06-09,18.042,18.063,17.666,17.84,195202,0
2014-06-10,17.804,17.946,17.676,17.875,152536,0
2014-06-11,17.831,17.86,17.579,17.613,162933,0
2014-06-12,17.622,17.745,17.379,17.561,158274,0
2014-06-13,17.7,17.7,17.411,17.551,94203,0
2014-06-16,17.613,17.946,17.525,17.762,134255,0
2014-06-17,17.762,17.762,17.542,17.574,189983,0
2014-06-18,17.605,17.772,17.551,17.736,117077,0
2014-06-19,17.804,17.822,17.556,17.716,109034,0
2014-06-20,17.831,17.909,17.676,17.706,306844,0
2014-06-23,17.7,17.753,17.482,17.561,133432,0
2014-06-24,17.526,17.979,17.526,17.781,293209,0
2014-06-25,17.706,17.913,17.499,17.716,123556,0
2014-06-26,17.86,17.866,17.406,17.726,142278,0
2014-06-27,17.622,17.955,17.482,17.901,346276,0
2014-06-30,17.831,18.05,17.779,18.024,405502,0
2014-07-01,18.042,18.452,17.901,18.354,252002,0
2014-07-02,18.354,18.53,18.094,18.11,191360,0
2014-07-03,18.138,18.275,17.987,18.12,155111,0
2014-07-07,18.101,18.12,17.684,17.804,251945,0
2014-07-08,17.789,17.875,17.516,17.789,576290,0
2014-07-09,17.875,17.918,17.588,17.909,194127,0
2014-07-10,17.84,17.85,17.561,17.789,180573,0
2014-07-11,17.736,17.987,17.656,17.972,132749,0
2014-07-14,18.101,18.162,17.901,17.946,107295,0
2014-07-15,17.831,17.996,17.499,17.7,274344,0
2014-07-16,17.883,17.987,17.588,17.875,263927,0
2014-07-17,17.86,18.015,17.542,17.648,220885,0
2014-07-18,17.596,18.05,17.596,18.024,171327,0
2014-07-21,17.883,17.987,17.692,17.909,108006,0
2014-07-22,17.937,18.321,17.909,18.162,278305,0
2014-07-23,18.207,18.381,18.067,18.198,165629,0
2014-07-24,17.972,18.354,17.465,17.499,577763,0
2014-07-25,17.465,17.569,17.046,17.499,628623,0
2014-07-28,17.482,17.706,17.291,17.509,313710,0
2014-07-29,17.613,17.772,17.439,17.579,1240952,0
2014-07-30,17.726,17.84,17.605,17.7,333380,0
2014-07-31,17.578,17.605,17.249,17.383,274052,0
2014-08-01,17.408,17.489,17.207,17.287,157568,0
2014-08-04,17.4,17.823,17.295,17.773,246452,0
2014-08-05,17.79,17.862,17.541,17.666,541089,0
2014-08-06,17.637,17.877,17.578,17.676,215354,0
2014-08-07,17.716,17.893,17.4,17.823,263127,0
2014-08-08,17.823,17.989,17.805,17.884,204503,0
2014-08-11,17.957,18.106,17.862,17.911,113108,0
2014-08-12,17.877,17.902,17.621,17.736,89594,0
2014-08-13,17.691,17.93,17.691,17.852,136277,0
2014-08-14,17.862,17.862,17.666,17.8,328571,0
2014-08-15,17.974,18.07,17.47,17.7,202792,0
2014-08-18,17.814,18.115,17.763,18.07,232808,0
2014-08-19,18.125,18.167,17.957,17.965,118600,0
2014-08-20,17.884,17.884,17.507,17.666,944124,0
2014-08-21,17.676,17.753,17.426,17.647,162865,0
2014-08-22,17.656,17.656,17.287,17.299,231975,0
2014-08-25,17.408,17.549,17.312,17.418,185680,0
2014-08-26,17.445,17.498,17.225,17.375,320215,0
2014-08-27,17.366,17.466,17.11,17.32,552720,0
2014-08-28,17.329,17.418,17.24,17.312,252614,0
2014-08-29,17.348,17.396,17.129,17.259,194896,0
2014-09-02,17.329,17.329,17.055,17.082,286529,0
2014-09-03,17.092,17.233,16.863,16.89,246480,0
2014-09-04,16.906,17.064,16.615,16.624,367877,0
2014-09-05,16.643,16.67,16.485,16.643,250355,0
2014-09-08,16.702,16.832,16.396,16.556,422534,0
2014-09-09,16.43,16.615,16.315,16.517,221609,0
2014-09-10,16.572,16.757,16.517,16.651,278833,0
2014-09-11,16.605,16.822,16.58,16.73,164138,0
2014-09-12,16.643,16.719,16.42,16.466,245128,0
2014-09-15,16.508,16.508,16.244,16.315,391005,0
2014-09-16,16.244,16.457,16.201,16.411,184186,0
2014-09-17,16.378,16.485,16.234,16.333,171881,0
2014-09-18,16.342,16.556,16.342,16.499,116083,0
2014-09-19,16.536,16.58,16.078,16.087,289209,0
2014-09-22,16.007,16.121,15.689,15.812,252229,0
2014-09-23,15.768,15.899,15.697,15.778,158628,0
2014-09-24,15.84,16.096,15.84,15.938,237050,0
2014-09-25,15.875,16.018,15.697,15.866,271269,0
2014-09-26,15.875,15.971,15.803,15.84,268841,0
2014-09-29,15.706,15.778,15.45,15.655,361722,0
2014-09-30,15.689,16.034,15.541,15.6,348947,0
2014-10-01,15.549,15.721,15.398,15.583,255385,0
2014-10-02,15.583,15.891,15.581,15.821,152773,0
2014-10-03,15.891,15.946,15.628,15.665,128623,0
2014-10-06,15.706,15.899,15.655,15.716,157064,0
2014-10-07,15.655,15.706,15.406,15.415,202395,0
2014-10-08,15.39,15.795,15.346,15.689,202145,0
2014-10-09,15.628,15.628,15.213,15.248,247795,0
2014-10-10,15.161,15.671,15.123,15.346,189888,0
2014-10-13,15.39,15.76,15.372,15.539,339223,0
2014-10-14,15.689,15.866,15.495,15.689,244479,0
2014-10-15,15.415,15.962,15.098,15.443,293062,0
2014-10-16,15.301,15.76,15.268,15.575,292826,0
2014-10-17,15.768,15.812,15.39,15.47,362163,0
2014-10-20,15.435,15.76,15.387,15.671,161036,0
2014-10-21,15.697,15.786,15.309,15.638,167005,0
2014-10-22,15.479,15.811,15.346,15.382,150861,0
2014-10-23,15.575,15.734,15.514,15.593,240603,0
2014-10-24,15.645,15.875,15.602,15.85,192027,0
2014-10-27,15.84,16.007,15.778,15.98,142208,0
2014-10-28,16.007,16.508,15.928,16.457,325254,0
2014-10-29,16.572,16.748,16.121,16.244,215845,0
2014-10-30,16.185,16.439,16.185,16.388,207304,0
2014-10-31,16.643,16.643,16.29,16.35,234791,0
2014-11-03,16.396,16.476,16.156,16.299,185322,0
2014-11-04,16.396,16.702,16.253,16.67,143361,0
2014-11-05,16.748,16.753,16.411,16.564,170804,0
2014-11-06,16.106,16.35,15.476,15.795,428777,0
2014-11-07,15.628,15.76,14.596,14.86,922082,0
2014-11-10,14.86,15.244,14.772,15.196,268262,0
2014-11-11,15.019,15.17,14.78,14.915,329076,0
2014-11-12,14.905,15.035,14.746,14.886,494971,0
2014-11-13,14.915,15.145,14.628,14.672,538004,0
2014-11-14,14.647,14.86,14.423,14.451,406883,0
2014-11-17,14.387,14.672,14.323,14.361,262075,0
2014-11-18,14.361,14.637,14.361,14.403,296153,0
2014-11-19,14.423,14.451,14.217,14.423,376027,0
2014-11-20,14.371,14.512,14.333,14.361,324902,0
2014-11-21,14.583,14.583,14.102,14.224,832587,0
2014-11-24,14.281,14.647,14.273,14.628,1172341,0
2014-11-25,14.692,14.825,14.522,14.716,437910,0
2014-11-26,14.682,14.967,14.647,14.806,371684,0
2014-11-28,15.055,15.173,14.656,14.682,204872,0
2014-12-01,14.663,14.896,14.548,14.736,357754,0
2014-12-02,14.851,14.996,14.619,14.886,489089,0
2014-12-03,14.905,15.118,14.833,15.037,251912,0
2014-12-04,14.996,15.094,14.779,14.939,264802,0
2014-12-05,14.932,15.102,14.915,15.055,145056,0
2014-12-08,15.037,15.314,14.843,14.86,160659,0
2014-12-09,14.736,15.441,14.61,15.352,460600,0
2014-12-10,15.244,15.369,14.716,14.726,194007,0
2014-12-11,14.816,15.126,14.716,14.915,252588,0
2014-12-12,14.707,15.075,14.556,14.601,179256,0
2014-12-15,14.628,14.663,14.102,14.209,345152,0
2014-12-16,14.209,14.762,14.209,14.548,345495,0
2014-12-17,14.548,15.075,14.467,15.047,299320,0
2014-12-18,15.234,15.486,14.986,15.135,339816,0
2014-12-19,15.102,15.263,15.055,15.135,747051,0
2014-12-22,15.263,15.298,15.127,15.208,304723,0
2014-12-23,15.298,15.397,14.86,14.905,255301,0
2014-12-24,14.886,15.047,14.788,14.886,118509,0
2014-12-26,14.957,15.094,14.905,14.996,226726,0
2014-12-29,15.047,15.126,14.915,15.012,236060,0
2014-12-30,14.957,15.102,14.512,14.566,314947,0
2014-12-31,14.54,15.085,14.54,14.692,364530,0
2015-01-02,14.395,14.682,13.887,14.619,685396,0
2015-01-05,14.566,14.886,14.352,14.672,412411,0
2015-01-06,14.707,15.224,14.707,14.788,387445,0
2015-01-07,14.749,14.967,14.628,14.663,587864,0
2015-01-08,14.779,15.008,14.682,14.939,216588,0
2015-01-09,14.957,14.967,14.779,14.788,116570,0
2015-01-12,14.851,15.075,14.788,15.021,233592,0
2015-01-13,15.155,15.529,15.047,15.272,335625,0
2015-01-14,15.094,15.289,14.833,14.976,183805,0
2015-01-15,15.004,15.047,14.556,14.726,319600,0
2015-01-16,14.656,15.004,14.556,14.896,203098,0
2015-01-20,14.986,15.199,14.656,14.825,249403,0
2015-01-21,14.868,15.012,14.663,14.806,504024,0
2015-01-22,15.608,15.608,15.126,15.468,503883,0
2015-01-23,15.834,16.192,15.538,15.843,1082234,0
2015-01-26,15.975,16.084,15.28,15.903,642309,0
2015-01-27,15.805,16.064,15.788,16.038,661108,0
2015-01-28,16.093,16.153,15.69,15.843,556598,0
2015-01-29,15.877,16.067,15.597,16.049,277454,0
2015-01-30,16.023,16.04,15.534,15.615,307007,0
2015-02-02,15.597,15.787,15.463,15.744,235190,0
2015-02-03,15.787,16.086,15.787,16.023,294614,0
2015-02-04,15.996,16.049,15.754,15.824,321316,0
2015-02-05,15.914,16.196,15.914,16.04,217899,0
2015-02-06,16.086,16.312,15.977,16.186,372969,0
2015-02-09,16.058,16.457,16.023,16.276,366040,0
2015-02-10,16.438,16.647,16.228,16.627,411735,0
2015-02-11,16.664,16.997,16.573,16.953,405585,0
2015-02-12,17.096,17.24,16.906,17.142,379824,0
2015-02-13,17.215,17.34,16.944,17.287,234159,0
2015-02-17,17.35,17.412,17.106,17.395,269961,0
2015-02-18,17.34,17.818,17.34,17.799,465049,0
2015-02-19,17.847,17.927,17.603,17.708,290943,0
2015-02-20,17.701,17.766,17.395,17.458,315025,0
2015-02-23,17.458,17.593,17.116,17.249,346165,0
2015-02-24,17.249,17.358,17.068,17.149,384233,0
2015-02-25,17.159,17.666,17.125,17.593,327146,0
2015-02-26,17.628,17.899,17.503,17.881,275165,0
2015-02-27,17.79,17.964,17.656,17.874,170520,0
2015-03-02,17.908,18.208,17.874,18.089,275960,0
2015-03-03,18.053,18.161,17.937,18.053,262221,0
2015-03-04,18.063,18.252,17.737,18.108,321823,0
2015-03-05,18.117,18.307,17.927,17.973,619603,0
2015-03-06,17.837,18.045,17.567,17.647,219124,0
2015-03-09,17.637,18.117,17.547,17.955,380979,0
2015-03-10,17.718,17.937,17.567,17.708,179468,0
2015-03-11,17.62,17.874,17.62,17.818,205612,0
2015-03-12,17.973,18.018,17.799,17.837,212148,0
2015-03-13,17.866,17.964,17.557,17.889,327248,0
2015-03-16,17.998,18.136,17.866,17.908,196415,0
2015-03-17,17.874,17.973,17.737,17.785,245937,0
2015-03-18,17.693,17.818,17.547,17.685,258455,0
2015-03-19,17.656,17.747,17.557,17.585,280057,0
2015-03-20,17.603,17.737,17.503,17.529,585813,0
2015-03-23,17.513,17.737,17.476,17.701,302213,0
2015-03-24,17.737,17.818,17.557,17.576,195642,0
2015-03-25,17.637,17.647,17.322,17.34,185891,0
2015-03-26,17.278,17.611,17.24,17.268,189881,0
2015-03-27,17.304,17.467,17.142,17.259,432825,0
2015-03-30,17.358,17.44,17.205,17.259,386518,0
2015-03-31,17.159,17.295,17.043,17.224,476693,0
2015-04-01,17.116,17.233,16.925,17.043,372892,0
2015-04-02,17.051,17.125,16.944,17.068,266321,0
2015-04-06,17.035,17.34,17.016,17.233,213256,0
2015-04-07,17.224,17.35,17.142,17.259,172844,0
2015-04-08,17.24,17.676,17.133,17.603,603318,0
2015-04-09,17.547,17.676,17.322,17.628,384891,0
2015-04-10,17.718,17.718,17.52,17.593,178471,0
2015-04-13,17.557,17.701,17.513,17.539,457862,0
2015-04-14,17.494,17.494,16.979,16.997,308636,0
2015-04-15,16.961,17.204,16.961,17.059,241960,0
2015-04-16,17.059,17.205,16.953,17.078,168939,0
2015-04-17,16.979,17.051,16.717,16.781,213699,0
2015-04-20,16.916,17.059,16.781,16.925,189487,0
2015-04-21,17.125,17.142,16.944,17.043,161263,0
2015-04-22,16.97,17.149,16.707,17.051,163999,0
2015-04-23,17.149,17.449,16.773,16.97,384635,0
2015-04-24,17.035,17.628,17.016,17.268,419074,0
2015-04-27,17.34,17.421,17.016,17.142,288698,0
2015-04-28,17.125,17.187,16.863,17.133,197633,0
2015-04-29,17.106,17.224,16.627,16.773,228211,0
2015-04-30,16.754,16.845,16.059,16.169,462795,0
2015-05-01,16.343,16.505,16.05,16.14,278248,0
2015-05-04,16.25,16.596,16.224,16.315,169535,0
2015-05-05,16.25,16.663,15.978,16.014,290412,0
2015-05-06,16.014,16.28,15.895,16.107,207599,0
2015-05-07,16.059,16.654,15.968,16.444,285771,0
2015-05-08,16.625,16.954,16.207,16.826,496550,0
2015-05-11,16.881,16.991,16.654,16.681,232549,0
2015-05-12,16.453,16.645,16.453,16.525,174192,0
2015-05-13,16.589,16.697,16.505,16.606,417645,0
2015-05-14,16.745,16.826,16.554,16.625,265755,0
2015-05-15,16.645,16.855,16.224,16.461,266925,0
2015-05-18,16.399,16.754,16.39,16.689,164838,0
2015-05-19,16.697,16.697,16.406,16.496,259344,0
2015-05-20,16.481,17.009,16.424,16.908,393644,0
2015-05-21,16.881,17.163,16.881,16.981,359343,0
2015-05-22,17,17.038,16.645,16.673,324823,0
2015-05-26,16.625,16.681,16.453,16.535,154117,0
2015-05-27,16.544,16.697,16.434,16.645,1148168,0
2015-05-28,16.673,16.845,16.496,16.773,274729,0
2015-05-29,16.798,16.826,16.572,16.606,304002,0
2015-06-01,16.689,16.816,16.434,16.606,448601,0
2015-06-02,16.589,17,16.525,16.764,236504,0
2015-06-03,16.845,17.182,16.745,17.1,318685,0
2015-06-04,17.092,17.173,16.424,17.009,309371,0
2015-06-05,17.018,17.018,16.808,16.864,196823,0
2015-06-08,16.891,17.1,16.735,16.864,189481,0
2015-06-09,16.871,16.871,16.589,16.697,186907,0
2015-06-10,16.773,16.972,16.735,16.781,261516,0
2015-06-11,16.835,17.038,16.74,17,166434,0
2015-06-12,16.972,17.11,16.726,16.808,193973,0
2015-06-15,16.754,16.891,16.535,16.808,133371,0
2015-06-16,16.781,16.918,16.673,16.835,116274,0
2015-06-17,16.899,17.009,16.645,16.754,128877,0
2015-06-18,16.816,17.082,16.773,16.891,156713,0
2015-06-19,16.936,17.018,16.816,16.936,327015,0
2015-06-22,17.092,17.154,16.871,17.009,148493,0
2015-06-23,17.009,17.1,16.816,16.991,94599,0
2015-06-24,16.972,17.053,16.835,17.018,182684,0
2015-06-25,17.046,17.173,16.891,17.136,232440,0
2015-06-26,17.182,17.265,16.991,17.11,568879,0
2015-06-29,17.082,17.163,16.745,16.798,187507,0
2015-06-30,16.946,17.062,16.826,17.009,180449,0
2015-07-01,17.129,17.173,16.764,16.936,222905,0
2015-07-02,16.881,16.981,16.663,16.706,127124,0
2015-07-06,16.606,16.816,16.444,16.606,217644,0
2015-07-07,16.596,16.681,16.333,16.654,174795,0
2015-07-08,16.496,16.564,16.116,16.232,241974,0
2015-07-09,16.481,16.481,16.217,16.424,159123,0
2015-07-10,16.572,17.12,16.496,17.038,702030,0
2015-07-13,17.265,17.265,16.918,17.201,235947,0
2015-07-14,17.21,17.667,17.173,17.603,222574,0
2015-07-15,17.585,18.003,17.493,17.576,342852,0
2015-07-16,17.719,17.976,17.694,17.95,288658,0
2015-07-17,18.031,18.104,17.657,17.83,215344,0
2015-07-20,17.902,17.921,17.657,17.786,342468,0
2015-07-21,17.719,17.912,17.474,17.739,401208,0
2015-07-22,17.739,17.921,17.637,17.81,403179,0
2015-07-23,17.993,18.049,17.028,17.038,372166,0
2015-07-24,17.12,17.41,16.972,17.062,402743,0
2015-07-27,16.864,16.908,16.481,16.496,322960,0
2015-07-28,16.535,16.835,16.343,16.826,266302,0
2015-07-29,16.835,17.053,16.697,16.745,273974,0
2015-07-30,16.754,16.883,16.624,16.773,206492,0
2015-07-31,16.846,16.948,16.614,16.688,151971,0
2015-08-03,16.696,16.975,16.688,16.975,192644,0
2015-08-04,17.041,17.104,16.92,17.094,186439,0
2015-08-05,17.159,17.307,16.984,17.031,150019,0
2015-08-06,17.066,17.228,16.696,16.856,151402,0
2015-08-07,16.764,16.893,16.587,16.856,194678,0
2015-08-10,16.893,17.426,16.893,17.316,317271,0
2015-08-11,17.141,17.418,16.975,17.056,162228,0
2015-08-12,16.975,17.168,16.827,17.012,165953,0
2015-08-13,16.957,16.957,16.614,16.634,149586,0
2015-08-14,16.653,16.809,16.594,16.773,137228,0
2015-08-17,16.696,16.938,16.624,16.754,192076,0
2015-08-18,16.604,17.159,16.604,17.124,271855,0
2015-08-19,17.021,17.178,16.827,17.041,109046,0
2015-08-20,16.865,17.159,16.706,16.781,172456,0
2015-08-21,16.512,17.031,16.512,16.846,215055,0
2015-08-24,16.328,16.929,16.227,16.604,366322,0
2015-08-25,17.159,17.159,16.604,16.634,266435,0
2015-08-26,16.799,16.938,16.522,16.836,254078,0
2015-08-27,17.076,17.298,16.809,17.27,529945,0
2015-08-28,17.27,17.75,17.187,17.629,349573,0
2015-08-31,17.528,17.804,17.528,17.648,193158,0
2015-09-01,17.298,17.629,16.856,16.901,354776,0
2015-09-02,17.066,17.133,16.91,17.056,192293,0
2015-09-03,17.076,17.28,16.929,16.965,183077,0
2015-09-04,16.781,17.178,16.773,16.938,118149,0
2015-09-08,17.104,17.344,16.781,17.242,316731,0
2015-09-09,17.206,17.216,15.682,16.254,1127091,0
2015-09-10,16.081,16.41,16.061,16.338,380833,0
2015-09-11,16.172,16.44,16.006,16.403,304700,0
2015-09-14,16.42,16.44,16.274,16.328,156089,0
2015-09-15,16.284,16.459,16.182,16.386,226113,0
2015-09-16,16.346,16.542,16.254,16.386,268277,0
2015-09-17,16.366,16.662,16.201,16.494,281954,0
2015-09-18,16.245,16.578,16.22,16.303,425235,0
2015-09-21,16.395,16.542,16.143,16.192,157174,0
2015-09-22,16.134,16.254,16.015,16.143,182969,0
2015-09-23,16.192,16.284,15.914,16.099,222759,0
2015-09-24,15.914,16.182,15.832,15.868,351156,0
2015-09-25,16.034,16.134,15.73,15.765,320305,0
2015-09-28,15.72,15.74,15.313,15.462,390847,0
2015-09-29,15.462,15.832,15.389,15.535,237819,0
2015-09-30,15.701,15.802,15.555,15.775,299712,0
2015-10-01,15.775,15.914,15.618,15.71,213972,0
2015-10-02,15.564,16.015,15.555,16.015,154464,0
2015-10-05,16.109,16.316,15.914,16.109,159704,0
2015-10-06,16.081,16.319,15.876,16.006,243022,0
2015-10-07,16.034,16.163,15.904,16.143,182646,0
2015-10-08,16.134,16.227,15.95,16.134,136902,0
2015-10-09,16.235,16.328,16.126,16.22,146984,0
2015-10-12,16.245,16.522,16.163,16.512,160981,0
2015-10-13,16.395,16.672,16.143,16.172,183947,0
2015-10-14,16.172,16.338,16.071,16.099,153053,0
2015-10-15,16.071,16.587,16.071,16.587,147200,0
2015-10-16,16.653,16.773,16.478,16.696,215922,0
2015-10-19,16.696,16.836,16.386,16.604,149660,0
2015-10-20,16.614,16.836,16.614,16.781,135340,0
2015-10-21,16.791,16.827,16.264,16.468,218850,0
2015-10-22,16.594,16.846,16.356,16.644,111212,0
2015-10-23,16.846,17.141,16.653,17.041,224162,0
2015-10-26,17.066,17.086,16.883,16.984,155763,0
2015-10-27,17.251,17.298,16.938,17.104,234892,0
2015-10-28,17.187,17.483,17.133,17.445,248442,0
2015-10-29,17.326,17.731,17.251,17.556,178852,0
2015-10-30,17.611,17.668,17.076,17.537,182754,0
2015-11-02,17.593,17.779,17.445,17.695,183727,0
2015-11-03,17.687,17.833,17.483,17.721,166494,0
2015-11-04,17.833,18.018,17.695,17.906,286596,0
2015-11-05,17.537,18.433,17.537,18.405,302423,0
2015-11-06,18.451,19.023,17.863,18.949,383609,0
2015-11-09,18.7,18.819,18.313,18.69,254033,0
2015-11-10,18.655,18.7,18.119,18.664,298845,0
2015-11-11,18.747,18.913,18.304,18.387,277598,0
2015-11-12,18.303,18.321,17.65,17.68,325894,0
2015-11-13,17.567,17.994,17.473,17.697,192404,0
2015-11-16,17.64,17.92,17.622,17.901,135960,0
2015-11-17,17.92,18.126,17.798,18.004,132738,0
2015-11-18,18.042,18.162,17.807,17.874,250456,0
2015-11-19,17.782,18.153,17.704,17.976,243372,0
2015-11-20,18.098,18.162,17.883,17.94,242516,0
2015-11-23,18.004,18.126,17.734,17.837,245412,0
2015-11-24,17.734,18.004,17.64,17.92,153669,0
2015-11-25,17.94,18.2,17.883,18.126,232536,0
2015-11-27,18.2,18.545,18.172,18.433,131989,0
2015-11-30,18.526,18.619,18.042,18.237,334369,0
2015-12-01,18.293,18.349,17.994,18.219,240785,0
2015-12-02,18.219,18.526,18.153,18.442,253366,0
2015-12-03,18.461,18.609,17.958,18.051,144032,0
2015-12-04,17.967,18.284,17.891,18.265,175124,0
2015-12-07,18.247,18.405,18.182,18.303,196266,0
2015-12-08,18.162,18.358,17.994,18.303,137381,0
2015-12-09,18.21,18.545,18.162,18.498,356797,0
2015-12-10,18.452,18.703,18.126,18.638,612511,0
2015-12-11,18.367,18.591,17.773,18.367,346068,0
2015-12-14,18.358,18.667,18.293,18.638,371389,0
2015-12-15,18.741,18.852,18.387,18.815,332760,0
2015-12-16,18.815,18.919,18.565,18.842,384482,0
2015-12-17,18.834,19.123,18.599,18.628,287797,0
2015-12-18,18.565,18.677,18.48,18.498,773793,0
2015-12-21,18.619,19.057,18.574,18.731,342417,0
2015-12-22,18.842,18.945,18.619,18.919,195732,0
2015-12-23,19.057,19.123,18.964,19.094,157421,0
2015-12-24,19.048,19.271,19.048,19.113,61160,0
2015-12-28,19.01,19.226,18.921,19.196,154881,0
2015-12-29,19.244,19.495,19.152,19.347,217971,0
2015-12-30,19.309,19.784,19.244,19.57,488602,0
2015-12-31,19.468,19.495,19.123,19.123,335705,0
2016-01-04,18.89,19.01,18.19,18.19,366809,0
2016-01-05,18.284,18.516,18.042,18.274,279447,0
2016-01-06,18.051,18.293,17.798,17.994,265709,0
2016-01-07,17.724,18.274,17.697,17.93,395785,0
2016-01-08,18.024,18.255,17.324,17.426,409887,0
2016-01-11,17.492,17.69,17.045,17.305,301958,0
2016-01-12,17.407,17.697,17.222,17.567,212023,0
2016-01-13,17.594,17.65,16.872,16.96,185444,0
2016-01-14,17.007,17.67,16.979,17.445,192076,0
2016-01-15,17.045,17.287,16.807,17.108,180381,0
2016-01-19,17.1,17.445,16.942,17.12,350145,0
2016-01-20,16.989,17.445,16.663,17.249,204472,0
2016-01-21,17.343,17.353,16.956,17.045,248417,0
2016-01-22,17.175,17.39,17.156,17.353,170253,0
2016-01-25,17.203,17.455,17.092,17.213,123546,0
2016-01-26,17.296,17.613,17.17,17.436,162531,0
2016-01-27,17.249,18.19,17.213,17.361,271677,0
2016-01-28,17.492,18.162,17.082,17.305,134645,0
2016-01-29,17.315,17.93,17.315,17.93,153331,0
2016-02-01,17.891,17.94,17.519,17.724,218389,0
2016-02-02,17.594,17.714,17.222,17.287,251342,0
2016-02-03,17.417,17.519,17.12,17.398,158900,0
2016-02-04,17.446,17.748,17.323,17.624,188411,0
2016-02-05,17.596,17.852,17.281,17.653,287071,0
2016-02-08,17.474,18.473,17.286,18.407,581205,0
2016-02-09,18.114,18.558,17.888,18.303,502556,0
2016-02-10,18.378,18.594,17.658,18.284,222975,0
2016-02-11,17.974,18.587,17.629,18.397,214963,0
2016-02-12,18.538,18.603,18.341,18.594,228315,0
2016-02-16,18.688,18.943,18.603,18.803,244804,0
2016-02-17,18.869,18.982,18.652,18.775,281955,0
2016-02-18,18.83,18.933,18.642,18.716,281358,0
2016-02-19,18.688,18.916,18.563,18.849,295753,0
2016-02-22,18.933,19.029,18.716,18.839,258822,0
2016-02-23,18.746,19.282,18.726,19.16,304424,0
2016-02-24,19.009,19.354,18.943,19.311,169643,0
2016-02-25,19.349,19.482,19.187,19.311,158033,0
2016-02-26,19.395,19.499,19.16,19.311,191002,0
2016-02-29,19.265,19.443,18.953,18.982,233846,0
2016-03-01,19.085,19.423,18.803,19.395,719340,0
2016-03-02,19.377,19.433,19.143,19.377,129152,0
2016-03-03,19.349,19.622,19.272,19.584,151476,0
2016-03-04,19.517,19.726,19.404,19.49,188908,0
2016-03-07,19.423,19.783,19.245,19.716,191097,0
2016-03-08,19.669,19.838,19.359,19.414,184338,0
2016-03-09,19.472,19.716,19.423,19.679,184137,0
2016-03-10,19.707,19.783,19.085,19.169,130009,0
2016-03-11,19.093,19.622,19.076,19.566,219715,0
2016-03-14,19.527,19.942,19.527,19.669,181722,0
2016-03-15,19.527,19.688,19.076,19.085,116065,0
2016-03-16,19,19.301,18.924,19.227,187291,0
2016-03-17,19.16,19.801,19.103,19.734,359800,0
2016-03-18,19.811,20.159,19.688,20.121,494372,0
2016-03-21,19.763,19.811,18.622,18.839,412515,0
2016-03-22,18.746,18.933,18.51,18.672,245988,0
2016-03-23,18.698,18.869,18.505,18.548,169086,0
2016-03-24,18.426,18.435,18.181,18.426,151240,0
2016-03-28,18.426,19.227,18.274,19.227,269639,0
2016-03-29,19.217,20.008,19.217,19.979,268458,0
2016-03-30,20.037,20.064,19.783,19.838,175872,0
2016-03-31,19.838,19.838,19.359,19.414,231228,0
2016-04-01,19.339,19.979,19.301,19.858,270080,0
2016-04-04,19.791,20.027,19.688,19.773,140266,0
2016-04-05,19.499,19.716,19.382,19.395,171654,0
2016-04-06,19.462,19.848,19.339,19.811,175938,0
2016-04-07,19.669,19.801,19.236,19.301,220847,0
2016-04-08,19.368,19.575,19.321,19.547,242545,0
2016-04-11,19.602,19.602,19.187,19.265,241301,0
2016-04-12,19.255,19.594,19.076,19.423,173996,0
2016-04-13,19.507,19.669,19.178,19.537,201038,0
2016-04-14,19.527,19.649,19.349,19.423,138499,0
2016-04-15,19.311,19.537,19.187,19.472,143340,0
2016-04-18,19.482,19.612,19.359,19.482,124021,0
2016-04-19,19.499,19.593,19.217,19.265,128835,0
2016-04-20,19.236,19.462,19.178,19.265,122930,0
2016-04-21,19.349,19.443,19.038,19.056,165145,0
2016-04-22,19.047,19.547,19,19.547,215370,0
2016-04-25,19.462,19.584,19.128,19.178,105632,0
2016-04-26,19.282,19.472,19.133,19.359,201157,0
2016-04-27,19.404,19.537,19.227,19.49,175019,0
2016-04-28,19.368,20.243,18.613,18.698,356774,0
2016-04-29,18.726,18.811,17.917,18.001,547014,0
2016-05-02,18.029,18.463,17.687,18.303,354320,0
2016-05-03,18.124,18.603,17.974,18.274,371984,0
2016-05-04,18.142,18.426,17.991,18.274,192814,0
2016-05-05,18.379,18.408,18.189,18.208,120170,0
2016-05-06,18.151,18.351,18.103,18.237,231016,0
2016-05-09,18.189,18.455,18.17,18.351,108047,0
2016-05-10,18.455,18.455,18.142,18.284,132633,0
2016-05-11,18.208,18.208,17.937,17.998,228974,0
2016-05-12,17.989,18.046,17.58,17.913,209344,0
2016-05-13,17.932,17.951,17.666,17.875,153368,0
2016-05-16,17.875,18.274,17.875,18.218,140697,0
2016-05-17,18.247,18.313,17.751,17.875,249288,0
2016-05-18,17.79,18.117,17.79,17.998,97301,0
2016-05-19,17.942,18.008,17.627,17.694,153984,0
2016-05-20,17.798,17.932,17.494,17.913,267065,0
2016-05-23,17.942,18.008,17.636,17.817,128492,0
2016-05-24,17.837,18.342,17.771,18.293,213432,0
2016-05-25,18.293,18.484,18.085,18.293,171815,0
2016-05-26,18.293,18.413,18.208,18.293,129647,0
2016-05-27,18.293,18.531,18.218,18.484,130366,0
2016-05-31,18.551,18.607,18.384,18.541,131881,0
2016-06-01,18.446,18.622,18.388,18.597,180862,0
2016-06-02,18.57,18.636,18.388,18.484,150746,0
2016-06-03,18.503,18.607,18.369,18.503,105396,0
2016-06-06,18.58,18.826,18.551,18.693,88292,0
2016-06-07,18.751,18.826,18.522,18.666,119812,0
2016-06-08,18.656,18.913,18.607,18.751,82489,0
2016-06-09,18.656,18.807,18.617,18.636,104752,0
2016-06-10,18.541,18.676,18.351,18.475,92979,0
2016-06-13,18.465,18.541,18.227,18.408,96760,0
2016-06-14,18.388,18.636,18.237,18.57,131319,0
2016-06-15,18.617,18.617,18.265,18.274,122263,0
2016-06-16,18.218,18.493,18.023,18.428,269682,0
2016-06-17,18.388,18.388,18.103,18.103,204846,0
2016-06-20,18.342,18.475,18.18,18.208,350808,0
2016-06-21,18.255,18.255,17.893,17.961,281011,0
2016-06-22,17.989,18.085,17.903,17.998,194306,0
2016-06-23,18.103,18.333,18.094,18.208,190729,0
2016-06-24,17.608,17.971,17.599,17.666,374450,0
2016-06-27,17.542,17.627,17.246,17.313,151726,0
2016-06-28,17.494,17.751,17.313,17.599,127758,0
2016-06-29,17.827,18.475,17.677,18.398,384726,0
2016-06-30,18.388,18.57,18.17,18.561,314432,0
2016-07-01,18.58,18.751,18.514,18.712,160539,0
2016-07-05,18.685,18.921,18.666,18.703,371286,0
2016-07-06,18.646,18.865,18.589,18.799,147666,0
2016-07-07,18.903,18.93,18.646,18.894,160250,0
2016-07-08,19.037,19.227,18.97,19.075,190903,0
2016-07-11,19.187,19.246,19.075,19.237,220372,0
2016-07-12,19.312,19.485,19.302,19.416,167878,0
2016-07-13,19.531,19.684,19.397,19.406,292808,0
2016-07-14,19.521,19.626,19.292,19.379,137540,0
2016-07-15,19.511,19.55,19.237,19.322,121738,0
2016-07-18,19.265,19.302,19.037,19.152,124437,0
2016-07-19,19.152,19.292,18.96,18.97,118143,0
2016-07-20,19.102,19.283,18.96,19.16,92116,0
2016-07-21,19.207,19.436,19.055,19.265,200685,0
2016-07-22,19.237,19.502,19.152,19.273,317087,0
2016-07-25,19.283,19.283,19.16,19.246,110567,0
2016-07-26,19.312,19.485,19.16,19.416,89413,0
2016-07-27,19.465,19.502,19.341,19.492,120090,0
2016-07-28,19.331,19.511,18.865,19.037,324780,0
2016-07-29,18.855,18.903,18.161,18.428,553470,0
2016-08-01,18.388,18.685,18.313,18.607,279801,0
2016-08-02,18.551,18.666,18.189,18.36,176461,0
2016-08-03,18.398,18.589,18.218,18.484,193744,0
2016-08-04,18.542,18.658,18.465,18.493,132634,0
2016-08-05,18.608,18.763,18.475,18.687,125202,0
2016-08-08,18.714,18.714,18.475,18.658,100808,0
2016-08-09,18.658,18.773,18.598,18.763,132905,0
2016-08-10,18.714,18.792,18.532,18.687,212882,0
2016-08-11,18.763,18.898,18.562,18.744,443831,0
2016-08-12,18.763,18.859,18.638,18.648,103906,0
2016-08-15,18.744,18.918,18.562,18.562,134339,0
2016-08-16,18.552,18.608,18.359,18.368,154737,0
2016-08-17,18.368,18.571,18.272,18.335,207307,0
2016-08-18,18.291,18.455,18.224,18.311,299100,0
2016-08-19,18.321,18.321,18.1,18.234,332557,0
2016-08-22,18.187,18.493,18.118,18.397,153723,0
2016-08-23,18.397,18.522,18.331,18.34,166040,0
2016-08-24,18.378,18.484,18.249,18.272,147061,0
2016-08-25,18.311,18.677,18.177,18.513,145551,0
2016-08-26,18.484,18.714,18.157,18.503,136798,0
2016-08-29,18.59,18.811,18.484,18.773,100702,0
2016-08-30,18.783,18.83,18.668,18.734,62795,0
2016-08-31,18.677,18.867,18.479,18.695,149221,0
2016-09-01,18.724,18.908,18.513,18.802,136239,0
2016-09-02,18.888,18.945,18.668,18.754,163152,0
2016-09-06,18.763,18.763,18.542,18.677,161885,0
2016-09-07,18.695,18.898,18.571,18.859,193230,0
2016-09-08,18.839,18.935,18.754,18.849,115396,0
2016-09-09,18.714,18.945,18.291,18.321,153791,0
2016-09-12,18.1,18.608,18.1,18.493,135522,0
2016-09-13,18.427,18.427,18.195,18.291,138004,0
2016-09-14,18.301,18.581,18.177,18.215,111880,0
2016-09-15,18.177,18.552,18.1,18.532,104543,0
2016-09-16,18.522,18.648,18.368,18.417,305281,0
2016-09-19,18.475,18.724,18.47,18.552,70593,0
2016-09-20,18.581,18.648,18.321,18.417,196564,0
2016-09-21,18.503,18.618,18.234,18.465,115314,0
2016-09-22,18.598,18.975,18.513,18.975,155244,0
2016-09-23,18.908,19.089,18.81,18.985,114184,0
2016-09-26,18.955,19.013,18.802,18.83,147797,0
2016-09-27,18.802,18.935,18.648,18.926,133605,0
2016-09-28,18.926,18.975,18.802,18.935,54696,0
2016-09-29,18.879,18.879,18.503,18.522,59834,0
2016-09-30,18.648,18.668,18.364,18.552,351725,0
2016-10-03,18.446,18.594,18.318,18.359,155322,0
2016-10-04,18.407,18.503,18.195,18.254,116097,0
2016-10-05,18.35,18.455,18.282,18.331,85887,0
2016-10-06,18.254,18.368,18.147,18.34,80476,0
2016-10-07,18.407,18.484,18.272,18.407,104056,0
2016-10-10,18.562,18.994,18.437,18.754,99175,0
2016-10-11,18.802,18.802,18.224,18.224,127695,0
2016-10-12,18.321,18.658,18.244,18.417,83472,0
2016-10-13,18.321,18.321,18.031,18.081,137091,0
2016-10-14,18.224,18.368,17.936,18.081,115277,0
2016-10-17,17.984,18.053,17.791,17.888,150340,0
2016-10-18,18.177,18.177,17.888,17.936,86666,0
2016-10-19,16.829,17.359,16.348,16.829,688496,0
2016-10-20,16.926,16.926,15.965,16.301,523563,0
2016-10-21,16.397,16.686,16.109,16.205,271545,0
2016-10-24,16.252,16.397,16.205,16.252,214980,0
2016-10-25,16.205,16.348,15.916,16.301,302512,0
2016-10-26,16.397,16.397,15.82,16.109,342083,0
2016-10-27,16.205,16.205,15.772,15.82,241827,0
2016-10-28,15.772,16.011,15.435,15.772,372089,0
2016-10-31,15.869,16.061,15.58,15.82,302679,0
2016-11-01,15.916,16.011,15.531,15.628,308751,0
2016-11-02,15.628,15.796,15.531,15.531,307135,0
2016-11-03,15.531,15.628,15.147,15.291,277968,0
2016-11-04,15.243,15.676,15.243,15.531,288661,0
2016-11-07,15.724,15.965,15.531,15.724,450617,0
2016-11-08,15.628,15.82,15.531,15.676,356180,0
2016-11-09,15.531,16.397,15.508,16.301,299432,0
2016-11-10,16.446,16.662,16.205,16.397,403524,0
2016-11-11,16.348,17.07,16.301,16.733,462155,0
2016-11-14,16.783,16.783,15.7,16.157,561541,0
2016-11-15,16.157,16.301,16.011,16.301,297694,0
2016-11-16,16.301,16.446,16.157,16.205,195858,0
2016-11-17,16.205,16.837,16.205,16.79,323021,0
2016-11-18,16.74,16.862,16.496,16.643,473172,0
2016-11-21,16.692,16.837,16.35,16.79,262934,0
2016-11-22,16.79,16.837,16.496,16.79,242305,0
2016-11-23,16.74,16.934,16.643,16.74,228920,0
2016-11-25,16.79,16.837,16.692,16.79,99583,0
2016-11-28,16.837,16.984,16.35,16.496,380924,0
2016-11-29,16.593,16.643,16.302,16.643,435885,0
2016-11-30,16.692,16.837,16.546,16.837,148784,0
2016-12-01,16.837,17.276,16.74,16.887,279358,0
2016-12-02,16.934,17.178,16.812,16.984,386652,0
2016-12-05,17.032,17.324,16.934,17.276,242469,0
2016-12-06,17.276,17.47,17.13,17.276,229416,0
2016-12-07,17.276,17.518,17.032,17.276,306704,0
2016-12-08,17.276,17.568,17.251,17.518,443607,0
2016-12-09,17.518,17.616,17.373,17.518,283387,0
2016-12-12,17.421,17.81,17.421,17.665,383918,0
2016-12-13,17.713,18.079,17.665,17.957,331764,0
2016-12-14,17.908,18.005,17.616,17.713,321574,0
2016-12-15,17.713,17.86,17.421,17.568,370546,0
2016-12-16,17.616,17.713,17.227,17.324,685306,0
2016-12-19,17.373,17.47,16.984,17.032,262459,0
2016-12-20,17.032,17.616,16.887,17.081,414765,0
2016-12-21,16.984,17.324,16.837,17.13,203001,0
2016-12-22,17.227,17.276,16.934,17.178,213294,0
2016-12-23,17.178,17.421,16.998,17.421,149474,0
2016-12-27,17.373,17.616,17.13,17.178,195950,0
2016-12-28,17.178,17.373,17.032,17.324,213753,0
2016-12-29,17.373,17.47,17.227,17.324,130254,0
2016-12-30,17.276,17.373,17.081,17.227,191873,0
2017-01-03,17.324,17.47,17.178,17.373,133490,0
2017-01-04,17.373,17.568,17.251,17.324,335919,0
2017-01-05,17.324,17.421,17.081,17.178,225027,0
2017-01-06,17.178,17.276,16.91,17.13,447060,0
2017-01-09,17.081,17.13,16.887,16.934,264201,0
2017-01-10,16.934,17.032,16.818,16.934,265206,0
2017-01-11,16.837,17.032,16.546,16.79,349290,0
2017-01-12,16.74,16.74,16.35,16.399,290477,0
2017-01-13,16.449,16.825,16.449,16.643,210691,0
2017-01-17,16.496,16.643,16.35,16.399,243737,0
2017-01-18,16.449,16.74,16.399,16.546,375795,0
2017-01-19,16.546,16.546,16.302,16.302,270001,0
2017-01-20,16.302,16.399,16.156,16.302,207990,0
2017-01-23,16.302,16.449,16.009,16.156,262127,0
2017-01-24,16.156,16.35,15.865,16.009,596382,0
2017-01-25,11.485,13.211,10.463,12.458,3960301,0
2017-01-26,12.36,12.455,11.728,12.141,1073331,0
2017-01-27,12.263,12.604,12.166,12.36,934934,0
2017-01-30,12.263,12.75,12.166,12.604,857745,0
2017-01-31,12.507,12.75,12.458,12.75,593794,0
2017-02-01,12.75,12.799,12.458,12.458,537924,0
2017-02-02,12.482,12.531,11.942,11.991,574287,0
2017-02-03,11.991,12.679,11.991,12.531,808459,0
2017-02-06,12.433,12.63,12.237,12.433,745010,0
2017-02-07,12.384,12.581,12.212,12.433,320526,0
2017-02-08,12.335,12.458,12.089,12.138,482633,0
2017-02-09,12.138,12.63,12.138,12.581,389280,0
2017-02-10,12.531,12.63,12.335,12.531,212943,0
2017-02-13,12.531,12.875,12.507,12.679,286692,0
2017-02-14,12.679,12.679,12.384,12.433,296908,0
2017-02-15,12.335,12.728,12.286,12.63,407812,0
2017-02-16,12.679,12.728,12.335,12.531,555866,0
2017-02-17,12.581,12.728,12.384,12.531,1029104,0
2017-02-21,12.581,12.728,12.384,12.531,507075,0
2017-02-22,12.531,12.63,12.237,12.286,283142,0
2017-02-23,12.335,12.827,12.286,12.679,587843,0
2017-02-24,12.581,12.679,12.286,12.433,363423,0
2017-02-27,12.482,12.728,12.433,12.482,519715,0
2017-02-28,12.482,12.728,12.384,12.63,349863,0
2017-03-01,12.679,12.949,12.63,12.777,569138,0
2017-03-02,12.728,13.121,12.679,12.974,283367,0
2017-03-03,12.925,13.023,12.531,12.679,339609,0
2017-03-06,12.63,12.974,12.581,12.827,369169,0
2017-03-07,12.777,13.023,12.63,12.875,244100,0
2017-03-08,12.925,13.023,12.777,12.777,212208,0
2017-03-09,12.827,13.171,12.777,12.974,239625,0
2017-03-10,13.023,13.146,12.875,13.023,223222,0
2017-03-13,13.091,13.269,12.777,13.269,247607,0
2017-03-14,13.171,13.219,12.728,12.777,318115,0
2017-03-15,12.777,13.072,12.728,13.072,246957,0
2017-03-16,13.072,13.269,12.974,13.171,226559,0
2017-03-17,13.121,13.367,13.023,13.367,557343,0
2017-03-20,13.416,13.416,12.875,13.023,190168,0
2017-03-21,13.023,13.121,12.679,12.704,162830,0
2017-03-22,12.679,12.728,12.482,12.581,213984,0
2017-03-23,12.581,12.777,12.482,12.728,383013,0
2017-03-24,12.777,12.974,12.728,12.875,168780,0
2017-03-27,12.679,13.317,12.531,13.121,276506,0
2017-03-28,13.072,13.342,12.796,13.317,544519,0
2017-03-29,13.269,13.515,13.121,13.317,244938,0
2017-03-30,13.317,13.465,13.171,13.416,196212,0
2017-03-31,13.416,13.661,13.317,13.563,336284,0
2017-04-03,13.613,13.613,12.974,13.023,253166,0
2017-04-04,12.974,13.171,12.777,12.875,229744,0
2017-04-05,12.875,13.072,12.728,12.875,256949,0
2017-04-06,12.875,13.317,12.777,13.317,311655,0
2017-04-07,13.269,13.538,13.219,13.269,871254,0
2017-04-10,13.219,13.416,13.121,13.367,216278,0
2017-04-11,13.367,13.416,13.171,13.317,195771,0
2017-04-12,13.317,13.465,13.023,13.367,205841,0
2017-04-13,13.317,13.416,13.072,13.171,236307,0
2017-04-17,13.219,13.465,13.219,13.367,253308,0
2017-04-18,13.269,13.416,13.121,13.171,180845,0
2017-04-19,13.219,13.465,13.171,13.465,266423,0
2017-04-20,13.465,13.613,13.367,13.515,252261,0
2017-04-21,13.515,13.563,13.219,13.416,220514,0
2017-04-24,13.563,13.761,13.465,13.613,250399,0
2017-04-25,13.661,13.907,13.563,13.761,241549,0
2017-04-26,13.761,14.178,13.613,13.957,285304,0
2017-04-27,14.595,15.382,14.497,14.743,712381,0
2017-04-28,14.939,14.939,14.448,14.547,442294,0
2017-05-01,14.547,15.013,14.547,14.89,289496,0
2017-05-02,14.939,15.333,14.768,14.89,486197,0
2017-05-03,14.841,14.989,14.547,14.645,480402,0
2017-05-04,14.719,14.744,14.223,14.322,443027,0
2017-05-05,14.322,14.422,14.025,14.273,876954,0
2017-05-08,14.223,14.521,13.898,14.273,321885,0
2017-05-09,14.273,14.57,14.124,14.422,185640,0
2017-05-10,14.422,14.843,14.298,14.669,282267,0
2017-05-11,14.669,14.769,14.422,14.521,251188,0
2017-05-12,14.471,14.719,14.223,14.521,237767,0
2017-05-15,14.57,14.917,14.565,14.719,279370,0
2017-05-16,14.769,14.818,14.483,14.62,244837,0
2017-05-17,13.53,13.678,13.112,13.331,793969,0
2017-05-18,13.232,13.976,13.232,13.926,497978,0
2017-05-19,13.926,13.951,13.43,13.48,318216,0
2017-05-22,13.53,13.926,13.48,13.579,529126,0
2017-05-23,13.629,13.876,13.53,13.728,317878,0
2017-05-24,13.777,13.876,13.678,13.728,138963,0
2017-05-25,13.728,13.901,13.579,13.827,184956,0
2017-05-26,13.876,14.06,13.703,13.728,148188,0
2017-05-30,13.678,13.926,13.678,13.728,186241,0
2017-05-31,13.728,13.827,13.444,13.678,185156,0
2017-06-01,13.728,14.025,13.678,13.777,233775,0
2017-06-02,13.827,14.075,13.728,13.876,270715,0
2017-06-05,13.926,14.124,13.827,13.976,175572,0
2017-06-06,13.579,14.075,13.282,13.976,357182,0
2017-06-07,13.976,14.917,13.876,14.917,693435,0
2017-06-08,14.868,14.868,14.521,14.669,369132,0
2017-06-09,14.719,15.165,14.471,15.016,372660,0
2017-06-12,14.967,15.066,14.729,14.917,300201,0
2017-06-13,14.917,15.066,14.744,14.967,163929,0
2017-06-14,14.967,15.215,14.917,15.066,335798,0
2017-06-15,14.917,15.165,14.769,15.066,469229,0
2017-06-16,14.967,15.413,14.818,15.363,623455,0
2017-06-19,15.363,15.363,15.016,15.264,321388,0
2017-06-20,15.264,15.363,14.942,14.967,231161,0
2017-06-21,14.967,15.289,14.892,15.066,303605,0
2017-06-22,15.066,15.264,14.967,15.165,221947,0
2017-06-23,15.115,15.388,15.066,15.314,388933,0
2017-06-26,15.314,15.561,15.264,15.512,253459,0
2017-06-27,15.462,15.462,15.264,15.363,222062,0
2017-06-28,15.462,15.859,15.438,15.809,281132,0
2017-06-29,15.809,15.859,15.561,15.76,247647,0
2017-06-30,15.76,15.809,15.561,15.611,234270,0
2017-07-03,15.611,15.71,15.413,15.561,88460,0
2017-07-05,15.561,15.661,15.19,15.215,305001,0
2017-07-06,15.215,15.462,15.115,15.165,251920,0
2017-07-07,15.264,15.462,15.115,15.413,199384,0
2017-07-10,15.363,15.413,15.165,15.264,231780,0
2017-07-11,15.215,15.314,15.115,15.115,188271,0
2017-07-12,15.165,15.314,14.868,14.917,311323,0
2017-07-13,14.967,15.264,14.818,15.016,377837,0
2017-07-14,14.967,15.165,14.967,15.066,146054,0
2017-07-17,15.016,15.363,14.951,15.314,309325,0
2017-07-18,15.264,15.314,15.115,15.165,82957,0
2017-07-19,15.264,15.314,15.115,15.19,104948,0
2017-07-20,15.264,15.413,15.165,15.363,323844,0
2017-07-21,15.413,15.457,14.967,15.016,194051,0
2017-07-24,15.016,15.165,14.917,15.115,189081,0
2017-07-25,14.769,15.215,14.769,15.14,179806,0
2017-07-26,15.165,15.165,14.669,14.719,225138,0
2017-07-27,14.174,14.868,13.976,14.521,293273,0
2017-07-28,14.521,14.521,13.827,13.827,317838,0
2017-07-31,13.876,13.901,13.43,13.43,403047,0
2017-08-01,13.53,14.025,13.53,13.876,310619,0
2017-08-02,13.827,13.876,13.48,13.48,135935,0
2017-08-03,13.45,13.75,13.45,13.6,254236,0
2017-08-04,13.6631,13.75,13.575,13.7,144461,0
2017-08-07,13.7,13.9,13.65,13.65,189731,0
2017-08-08,13.6,13.85,13.45,13.55,175321,0
2017-08-09,13.45,13.7,13.35,13.6,201014,0
2017-08-10,13.55,13.7,13.45,13.45,198079,0
2017-08-11,13.5,13.95,13.45,13.75,227358,0
2017-08-14,13.85,14,13.8,13.95,181840,0
2017-08-15,14,14,13.8,13.8,147710,0
2017-08-16,13.85,14.025,13.725,13.75,148962,0
2017-08-17,13.75,13.95,13.525,13.6,248053,0
2017-08-18,13.5,13.7,13.5,13.65,224354,0
2017-08-21,13.6,13.75,13.55,13.65,115941,0
2017-08-22,13.65,13.8,13.65,13.7,103870,0
2017-08-23,13.7,13.775,13.5,13.6,185093,0
2017-08-24,13.6,13.75,13.55,13.7,197007,0
2017-08-25,13.7,13.875,13.55,13.75,301000,0
2017-08-28,13.9,13.95,13.65,13.8,369640,0
2017-08-29,13.7,13.825,13.65,13.675,123491,0
2017-08-30,13.65,13.925,13.65,13.75,153602,0
2017-08-31,13.75,14.075,13.75,13.9,216873,0
2017-09-01,13.85,14.05,13.8,13.95,179447,0
2017-09-05,14,14.1,13.825,13.95,140294,0
2017-09-06,14,14.15,13.8,14.05,179565,0
2017-09-07,14.1,14.125,13.85,13.875,246638,0
2017-09-08,13.9,14.15,13.8,13.95,133971,0
2017-09-11,14,14.175,14,14.05,189547,0
2017-09-12,14.1,14.3,14.05,14.15,188986,0
2017-09-13,14.15,14.475,14.05,14.35,214746,0
2017-09-14,14.3,14.35,14.05,14.25,148851,0
2017-09-15,14.25,14.275,14.05,14.1,528005,0
2017-09-18,14.15,14.35,14.15,14.2,246995,0
2017-09-19,14.25,14.35,14.05,14.15,167177,0
2017-09-20,14.1,14.275,14.1,14.15,162030,0
2017-09-21,14.15,14.25,14,14.05,111991,0
2017-09-22,14.05,14.25,14.05,14.2,182144,0
2017-09-25,14.25,14.3,14.05,14.2,150640,0
2017-09-26,14.25,14.3,14.15,14.2,111466,0
2017-09-27,14.3,14.6,14.1,14.35,308360,0
2017-09-28,14.35,14.4,14.05,14.2,123131,0
2017-09-29,14.25,14.35,14.175,14.3,117127,0
2017-10-02,14.25,14.575,14.25,14.4,220695,0
2017-10-03,14.35,14.45,14,14.25,330051,0
2017-10-04,14.3,14.6,14.2,14.2,182072,0
2017-10-05,14.25,14.65,14.2,14.6,183648,0
2017-10-06,14.55,14.75,14.4,14.7,128437,0
2017-10-09,14.65,14.75,14.3,14.5,159000,0
2017-10-10,14.5,14.8,14.5,14.7,203043,0
2017-10-11,14.75,14.9,14.625,14.75,158660,0
2017-10-12,14.75,15,14.65,14.95,163748,0
2017-10-13,14.95,14.95,14.6,14.7,161599,0
2017-10-16,14.7,14.95,14.529,14.9,184979,0
2017-10-17,14.9,15,14.65,14.95,193130,0
2017-10-18,15,15.6,14.85,15.2,474781,0
2017-10-19,15.55,15.55,14.9,15.3,455267,0
2017-10-20,15.45,16,15.2,15.8,560107,0
2017-10-23,15.9,15.9,14.957,15.2,485651,0
2017-10-24,15.25,15.25,14.45,14.5,226727,0
2017-10-25,14.45,15.05,14.45,14.9,213753,0
2017-10-26,14.9,15.1,14.65,14.7,122824,0
2017-10-27,14.75,15.3,14.6,15.3,262203,0
2017-10-30,15.2192,15.2192,14.55,14.7,189605,0
2017-10-31,14.8,15.1,14.8,14.95,183959,0
2017-11-01,15,15,14.6,14.7,150504,0
2017-11-02,14.7,14.75,14.35,14.4,223324,0
2017-11-03,14.3,14.725,14.3,14.65,227911,0
2017-11-06,14.65,15.05,14.65,14.95,268326,0
2017-11-07,14.85,14.95,14.4,14.65,675706,0
2017-11-08,14.7,14.9,14.55,14.65,223878,0
2017-11-09,14.6,15.15,14.05,14.8,249767,0
2017-11-10,14.8,14.8,14.5,14.55,126204,0
