Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.074,18.62,17.881,18.62,54472,0
2005-02-28,18.428,18.846,18.428,18.795,61628,0
2005-03-01,18.837,18.837,18.627,18.756,70952,0
2005-03-02,18.564,18.748,18.14,18.243,95397,0
2005-03-03,18.594,18.611,18.218,18.33,36862,0
2005-03-04,18.26,18.748,18.26,18.404,77624,0
2005-03-07,18.234,18.722,18.234,18.421,59746,0
2005-03-08,18.669,18.669,18.413,18.413,57454,0
2005-03-09,18.413,18.837,18.338,18.404,78655,0
2005-03-10,18.54,18.739,18.132,18.155,72665,0
2005-03-11,18.284,18.443,18.186,18.309,53786,0
2005-03-14,18.309,18.62,18.132,18.292,65153,0
2005-03-15,18.555,18.636,18.377,18.443,105427,0
2005-03-16,18.585,18.636,18.3,18.3,75275,0
2005-03-17,18.395,18.611,18.155,18.49,67079,0
2005-03-18,18.516,18.627,17.913,18.234,178760,0
2005-03-21,18.074,18.243,17.954,18.186,34080,0
2005-03-22,18.002,18.516,17.635,17.641,56495,0
2005-03-23,17.61,17.986,17.506,17.506,53415,0
2005-03-24,17.729,17.938,17.53,17.635,57777,0
2005-03-28,17.523,17.819,17.523,17.683,45926,0
2005-03-29,17.746,17.795,17.218,17.354,27482,0
2005-03-30,17.418,17.986,17.418,17.986,59891,0
2005-03-31,17.81,17.995,17.593,17.962,74941,0
2005-04-01,17.834,18.027,17.266,17.401,60468,0
2005-04-04,17.363,17.865,17.129,17.641,44826,0
2005-04-05,17.489,17.819,17.489,17.641,15669,0
2005-04-06,17.89,18.042,17.602,17.692,25299,0
2005-04-07,17.649,17.986,17.432,17.786,28223,0
2005-04-08,17.762,17.778,17.184,17.211,46650,0
2005-04-11,17.018,17.168,16.72,16.72,41885,0
2005-04-12,16.567,17.211,16.302,17.137,91097,0
2005-04-13,17.097,17.129,16.655,16.735,27056,0
2005-04-14,16.567,17.345,16.489,16.817,63841,0
2005-04-15,16.934,16.934,16.272,16.37,45975,0
2005-04-18,16.24,16.655,16.112,16.544,41798,0
2005-04-19,16.664,16.839,16.431,16.767,32522,0
2005-04-20,16.511,16.559,16.248,16.248,60994,0
2005-04-21,16.378,16.976,16.144,16.92,44800,0
2005-04-22,16.864,17.009,16.318,16.472,58985,0
2005-04-25,16.631,16.856,16.455,16.825,57238,0
2005-04-26,16.864,16.864,16.224,16.344,66335,0
2005-04-27,16.344,17.089,16.309,16.967,49165,0
2005-04-28,16.76,17.025,16.447,16.463,53892,0
2005-04-29,16.472,16.72,16.255,16.655,56482,0
2005-05-02,16.576,17.627,16.576,17.602,74535,0
2005-05-03,17.432,17.929,17.369,17.489,35506,0
2005-05-04,17.426,18.234,17.426,18.195,55047,0
2005-05-05,18.195,18.413,17.753,18.057,50471,0
2005-05-06,18.323,18.395,17.738,17.843,50718,0
2005-05-09,17.705,18.435,17.705,18.435,46960,0
2005-05-10,18.132,18.21,17.683,17.778,79549,0
2005-05-11,17.85,17.85,17.08,17.795,40063,0
2005-05-12,17.674,17.913,16.783,16.882,39040,0
2005-05-13,16.608,17.432,16.511,17.304,83844,0
2005-05-16,17.28,18.162,17.28,18.162,44541,0
2005-05-17,17.986,18.37,17.729,18.362,31914,0
2005-05-18,18.404,18.837,17.881,18.837,112799,0
2005-05-19,18.644,19.052,18.564,18.789,45373,0
2005-05-20,18.837,18.837,18.315,18.698,48157,0
2005-05-23,18.677,18.803,18.499,18.548,51663,0
2005-05-24,18.315,18.78,18.315,18.564,64055,0
2005-05-25,18.435,18.603,18.362,18.37,44113,0
2005-05-26,18.585,18.722,18.428,18.722,16651,0
2005-05-27,18.507,19.183,18.507,19.011,55930,0
2005-05-31,18.846,19.197,18.846,18.997,63583,0
2005-06-01,18.974,19.236,18.722,19.236,64279,0
2005-06-02,18.803,19.06,18.677,18.707,43932,0
2005-06-03,18.62,18.764,18.315,18.404,50310,0
2005-06-06,18.404,18.507,18.083,18.507,30936,0
2005-06-07,18.644,18.837,18.362,18.395,34062,0
2005-06-08,18.395,18.548,18.243,18.474,52616,0
2005-06-09,18.21,18.585,18.162,18.531,21620,0
2005-06-10,18.828,18.828,18.226,18.421,32906,0
2005-06-13,18.315,18.939,18.315,18.906,45081,0
2005-06-14,19.228,19.228,18.421,18.883,68593,0
2005-06-15,18.837,19.228,18.413,19.197,108498,0
2005-06-16,19.236,19.243,19.069,19.236,70840,0
2005-06-17,19.236,19.243,18.948,19.236,191581,0
2005-06-20,19.156,19.252,19.019,19.019,45987,0
2005-06-21,19.165,19.19,19.026,19.093,41293,0
2005-06-22,19.268,19.268,18.982,19.236,34320,0
2005-06-23,19.109,19.22,18.585,18.636,45955,0
2005-06-24,18.555,19.131,18.346,19.131,219894,0
2005-06-27,19.035,19.228,18.707,19.183,55333,0
2005-06-28,19.236,19.356,19.124,19.236,99652,0
2005-06-29,19.236,19.324,19.165,19.236,33742,0
2005-06-30,19.333,19.341,18.82,18.948,86573,0
2005-07-01,18.715,19.22,18.715,19.22,42084,0
2005-07-05,19.026,19.579,19.011,19.579,62679,0
2005-07-06,19.597,19.597,19.06,19.147,32470,0
2005-07-07,18.859,19.22,18.653,19.139,29582,0
2005-07-08,19.268,19.781,18.764,19.781,70928,0
2005-07-11,19.685,20.127,19.685,20.03,93082,0
2005-07-12,19.838,20.039,19.565,19.845,40399,0
2005-07-13,19.926,20.03,19.654,19.732,25791,0
2005-07-14,19.838,19.956,19.317,19.374,23673,0
2005-07-15,19.084,19.459,19.003,19.356,40717,0
2005-07-18,19.228,19.26,18.837,18.837,40857,0
2005-07-19,19.069,19.451,18.915,19.356,19906,0
2005-07-20,19.236,19.748,19.124,19.678,47759,0
2005-07-21,19.565,19.646,18.899,18.93,42597,0
2005-07-22,18.875,19.678,18.859,19.637,66352,0
2005-07-25,19.444,19.702,19.165,19.277,27978,0
2005-07-26,19.391,19.629,18.93,19.525,36900,0
2005-07-27,19.035,19.646,19.035,19.646,47074,0
2005-07-28,19.558,19.956,19.374,19.95,44313,0
2005-07-29,19.869,20.03,19.637,19.935,106374,0
2005-08-01,19.86,20.181,19.838,19.974,58842,0
2005-08-02,19.983,20.44,19.983,20.44,45261,0
2005-08-03,20.222,20.35,19.565,19.615,53446,0
2005-08-04,19.57,19.629,18.982,18.99,33194,0
2005-08-05,18.974,19.035,18.354,18.413,81317,0
2005-08-08,18.499,18.756,18.33,18.451,48762,0
2005-08-09,18.267,18.739,18.267,18.684,35648,0
2005-08-10,18.795,19.444,18.772,18.982,83431,0
2005-08-11,18.82,19.495,18.795,19.468,39811,0
2005-08-12,19.268,19.532,18.653,18.722,49294,0
2005-08-15,18.627,19.775,18.627,19.775,70354,0
2005-08-16,19.606,19.606,18.966,19.019,79591,0
2005-08-17,18.974,19.243,18.948,19.043,22103,0
2005-08-18,18.906,19.052,18.837,18.875,32244,0
2005-08-19,18.772,19.078,18.722,18.948,24560,0
2005-08-22,19.078,19.444,19.026,19.444,31195,0
2005-08-23,19.597,19.597,19.06,19.174,30350,0
2005-08-24,19.301,19.637,19.124,19.206,47224,0
2005-08-25,19.294,19.341,19.147,19.213,32886,0
2005-08-26,19.301,19.301,18.467,18.467,66214,0
2005-08-29,18.46,19.183,18.443,19.093,60583,0
2005-08-30,19.043,19.043,18.451,18.722,37153,0
2005-08-31,18.772,19.477,18.772,19.477,67202,0
2005-09-01,19.436,19.67,19.139,19.597,30113,0
2005-09-02,19.451,19.629,18.892,19.011,47597,0
2005-09-06,19.109,19.413,18.957,19.413,60531,0
2005-09-07,19.268,19.341,18.906,19.243,70971,0
2005-09-08,19.147,19.206,18.739,18.99,57100,0
2005-09-09,18.883,19.147,18.859,19.019,59656,0
2005-09-12,19.078,19.519,18.997,19.404,48625,0
2005-09-13,19.243,19.243,18.875,18.923,29340,0
2005-09-14,19.102,19.102,18.691,18.722,29733,0
2005-09-15,19.093,19.197,18.837,19.139,66020,0
2005-09-16,19.252,19.622,19.035,19.579,206369,0
2005-09-19,19.519,19.519,19.035,19.156,39069,0
2005-09-20,19.206,19.436,18.883,18.883,42800,0
2005-09-21,18.957,18.957,18.346,18.362,45732,0
2005-09-22,18.362,19.011,18.309,18.811,47197,0
2005-09-23,18.677,18.875,18.354,18.82,45059,0
2005-09-26,19.035,19.294,18.49,18.707,49556,0
2005-09-27,18.715,18.948,18.354,18.855,40058,0
2005-09-28,18.756,18.764,18.323,18.443,53706,0
2005-09-29,18.435,18.795,18.354,18.731,54626,0
2005-09-30,18.594,18.906,18.467,18.899,40789,0
2005-10-03,19.011,19.052,18.564,18.66,27792,0
2005-10-04,18.748,18.837,18.292,18.309,42615,0
2005-10-05,18.26,18.421,17.873,17.899,79258,0
2005-10-06,17.954,18.035,17.569,17.786,48984,0
2005-10-07,17.971,18.186,17.56,17.978,44214,0
2005-10-10,17.995,17.995,17.602,17.683,21262,0
2005-10-11,17.85,17.85,17.249,17.272,108129,0
2005-10-12,17.226,17.289,16.631,17.009,66630,0
2005-10-13,16.92,17.418,16.791,17.385,52003,0
2005-10-14,17.56,17.873,17.097,17.85,40842,0
2005-10-17,17.713,17.913,17.489,17.762,35959,0
2005-10-18,17.81,17.843,17.426,17.44,47830,0
2005-10-19,17.296,18.132,17.176,18.124,61460,0
2005-10-20,18.065,18.267,17.506,17.753,84066,0
2005-10-21,17.627,18.226,17.627,18.169,41846,0
2005-10-24,18.234,18.531,18.057,18.474,41826,0
2005-10-25,18.275,18.49,17.692,18.162,49053,0
2005-10-26,17.995,18.653,17.962,18.09,28849,0
2005-10-27,17.947,18.042,17.602,17.641,49803,0
2005-10-28,17.635,18.474,17.635,18.413,42264,0
2005-10-31,18.451,19.069,18.451,19.026,72876,0
2005-11-01,18.837,18.837,18.267,18.395,41866,0
2005-11-02,18.525,18.883,18.428,18.855,73226,0
2005-11-03,18.867,18.867,18.54,18.611,46501,0
2005-11-04,18.698,18.698,18.354,18.669,40218,0
2005-11-07,18.756,18.795,18.49,18.691,35740,0
2005-11-08,18.507,18.525,18.309,18.413,32455,0
2005-11-09,18.507,18.507,18.21,18.275,82768,0
2005-11-10,18.275,18.435,17.986,18.226,120777,0
2005-11-11,18.14,18.413,18.098,18.162,76081,0
2005-11-14,18.218,18.386,18.065,18.21,79015,0
2005-11-15,18.21,18.284,17.986,18.098,54695,0
2005-11-16,18.107,18.107,17.697,17.89,46174,0
2005-11-17,17.778,18.66,17.778,18.611,64147,0
2005-11-18,18.756,18.756,18.46,18.698,23768,0
2005-11-21,18.564,18.828,18.499,18.772,31988,0
2005-11-22,18.636,18.837,18.507,18.764,33811,0
2005-11-23,18.627,18.789,18.572,18.722,24347,0
2005-11-25,18.828,18.828,18.516,18.516,8204,0
2005-11-28,18.837,18.837,18.178,18.275,86042,0
2005-11-29,18.346,18.346,17.971,18.019,67932,0
2005-11-30,18.049,18.474,18.035,18.33,68656,0
2005-12-01,18.516,18.883,18.275,18.82,62674,0
2005-12-02,18.49,18.82,18.395,18.811,34653,0
2005-12-05,18.677,18.739,18.428,18.54,27479,0
2005-12-06,18.58,18.837,18.516,18.62,41516,0
2005-12-07,18.715,18.715,18.33,18.386,53239,0
2005-12-08,18.467,18.644,18.309,18.467,40175,0
2005-12-09,18.555,18.828,18.37,18.795,64632,0
2005-12-12,18.837,18.837,18.611,18.644,59312,0
2005-12-13,18.715,18.715,18.395,18.62,40119,0
2005-12-14,18.684,18.707,18.46,18.555,63145,0
2005-12-15,18.698,18.698,18.37,18.653,132209,0
2005-12-16,18.803,18.837,18.395,18.585,265181,0
2005-12-19,18.555,18.564,18.275,18.323,109997,0
2005-12-20,18.413,18.677,18.155,18.218,54179,0
2005-12-21,18.395,18.481,17.85,18.147,47082,0
2005-12-22,18.169,18.338,18.042,18.162,43478,0
2005-12-23,18.132,18.33,18.132,18.226,13534,0
2005-12-27,18.323,18.395,17.85,17.85,64312,0
2005-12-28,18.019,18.027,17.802,18.002,22510,0
2005-12-29,18.002,18.019,17.753,17.778,52612,0
2005-12-30,17.593,17.593,17.258,17.304,96167,0
2006-01-03,17.538,17.692,16.847,17.683,84755,0
2006-01-04,17.635,17.954,17.569,17.881,43739,0
2006-01-05,17.738,17.778,17.56,17.635,38322,0
2006-01-06,17.77,18.011,17.635,17.881,49452,0
2006-01-09,18.011,18.065,17.873,18.002,43430,0
2006-01-10,17.881,18.169,17.881,18.169,36566,0
2006-01-11,18.107,18.155,17.913,18.116,76918,0
2006-01-12,17.978,18.083,17.834,17.834,31698,0
2006-01-13,17.746,18.14,17.635,18.14,32436,0
2006-01-17,17.954,17.986,17.692,17.834,25567,0
2006-01-18,17.692,18.065,17.692,17.954,48234,0
2006-01-19,18.049,18.315,17.834,18.049,39978,0
2006-01-20,18.21,18.21,17.738,18.011,71805,0
2006-01-23,18.09,18.395,17.962,18.386,48636,0
2006-01-24,18.267,18.789,18.267,18.764,68091,0
2006-01-25,18.78,18.795,18.413,18.677,48326,0
2006-01-26,18.78,18.997,18.435,18.957,63300,0
2006-01-27,18.957,19.156,18.772,19.069,55789,0
2006-01-30,18.883,18.923,18.435,18.451,23310,0
2006-01-31,18.435,18.564,18.309,18.555,118651,0
2006-02-01,18.362,18.82,18.338,18.739,47280,0
2006-02-02,18.564,18.594,18.178,18.338,73105,0
2006-02-03,18.195,18.644,18.195,18.516,68249,0
2006-02-06,18.354,18.354,18.035,18.275,54302,0
2006-02-07,18.065,18.346,17.995,18.042,59573,0
2006-02-08,18.107,18.107,17.656,17.802,48030,0
2006-02-09,17.843,18.116,17.713,17.721,24407,0
2006-02-10,17.81,18.002,17.515,17.971,27679,0
2006-02-13,17.881,17.921,17.538,17.641,56537,0
2006-02-14,17.721,18.428,17.56,18.386,46456,0
2006-02-15,18.3,18.764,18.083,18.764,32687,0
2006-02-16,18.284,18.789,18.284,18.731,45313,0
2006-02-17,18.855,18.855,18.435,18.684,43665,0
2006-02-21,18.572,18.691,18.338,18.46,41581,0
2006-02-22,18.346,18.748,18.346,18.715,55195,0
2006-02-23,18.548,18.611,17.954,18.46,86714,0
2006-02-24,18.315,18.428,18.083,18.428,78325,0
2006-02-27,18.292,18.377,18.178,18.275,93946,0
2006-02-28,18.26,18.413,17.962,18.338,108158,0
2006-03-01,18.428,18.594,18.3,18.594,48662,0
2006-03-02,18.594,18.636,17.971,18.162,87303,0
2006-03-03,17.913,18.338,17.899,17.913,69137,0
2006-03-06,17.786,18.186,17.641,17.826,79079,0
2006-03-07,17.713,17.81,17.552,17.705,64695,0
2006-03-08,17.635,18.162,17.523,18.147,59664,0
2006-03-09,18.042,18.21,17.819,17.834,45368,0
2006-03-10,17.971,18.338,17.802,18.338,58468,0
2006-03-13,18.267,18.516,18.186,18.201,64870,0
2006-03-14,18.309,18.548,18.09,18.467,63822,0
2006-03-15,18.627,18.715,18.362,18.715,140470,0
2006-03-16,18.811,18.811,18.481,18.548,54661,0
2006-03-17,18.66,18.715,18.404,18.677,292003,0
2006-03-20,18.669,18.669,18.451,18.594,53163,0
2006-03-21,18.507,18.715,18.443,18.481,59917,0
2006-03-22,18.467,18.715,18.386,18.684,41620,0
2006-03-23,18.594,18.715,18.58,18.677,35773,0
2006-03-24,18.715,18.722,18.62,18.715,38748,0
2006-03-27,18.731,18.731,18.585,18.636,31990,0
2006-03-28,18.555,18.677,18.499,18.636,38420,0
2006-03-29,18.627,18.859,18.481,18.859,60348,0
2006-03-30,18.923,19.035,18.722,18.997,39921,0
2006-03-31,18.948,18.982,18.54,18.636,146421,0
2006-04-03,18.627,18.627,18.042,18.116,64526,0
2006-04-04,18.035,18.435,17.978,18.354,60703,0
2006-04-05,18.267,18.354,18.057,18.132,55146,0
2006-04-06,18.09,18.234,17.873,17.921,46559,0
2006-04-07,18.098,18.162,17.569,17.641,79334,0
2006-04-10,17.713,17.873,17.61,17.738,60157,0
2006-04-11,17.683,17.873,17.48,17.586,51400,0
2006-04-12,17.544,17.786,17.409,17.635,51604,0
2006-04-13,17.635,17.858,17.498,17.692,34538,0
2006-04-17,17.53,17.786,17.432,17.713,47043,0
2006-04-18,17.729,18.338,17.635,18.323,77261,0
2006-04-19,18.338,18.404,18.027,18.37,82591,0
2006-04-20,18.234,18.377,17.738,17.89,51968,0
2006-04-21,18.234,18.234,17.515,17.81,75816,0
2006-04-24,17.641,17.746,17.296,17.296,65374,0
2006-04-25,17.378,17.378,16.873,17.313,111794,0
2006-04-26,17.313,17.538,17.24,17.465,40496,0
2006-04-27,17.378,18.019,17.258,17.538,93574,0
2006-04-28,17.385,17.635,17.232,17.48,89918,0
2006-05-01,17.506,17.641,17.249,17.385,69176,0
2006-05-02,17.354,17.619,17.272,17.602,59086,0
2006-05-03,17.586,17.795,17.489,17.738,54566,0
2006-05-04,17.665,17.81,17.641,17.721,38915,0
2006-05-05,17.786,18.019,17.697,17.865,59283,0
2006-05-08,17.753,17.938,17.665,17.899,33775,0
2006-05-09,17.938,17.938,17.786,17.873,43448,0
2006-05-10,17.713,17.962,17.713,17.89,60735,0
2006-05-11,17.77,17.778,17.258,17.409,64991,0
2006-05-12,17.321,17.447,17.08,17.226,70100,0
2006-05-15,17.04,17.515,16.856,17.426,61700,0
2006-05-16,17.544,17.593,17.296,17.345,26052,0
2006-05-17,17.137,17.456,16.985,17.249,92105,0
2006-05-18,17.232,17.649,17.168,17.304,43317,0
2006-05-19,17.151,17.921,16.976,17.881,87298,0
2006-05-22,17.538,18.323,17.48,18.065,88426,0
2006-05-23,18.186,18.346,17.674,17.713,63590,0
2006-05-24,17.713,18.323,17.489,18.169,67238,0
2006-05-25,18.377,18.428,18.002,18.395,79692,0
2006-05-26,18.395,18.435,18.169,18.275,57385,0
2006-05-30,18.14,18.14,17.498,17.506,107144,0
2006-05-31,17.61,17.746,17.345,17.674,106662,0
2006-06-01,17.77,18.404,17.705,18.395,83057,0
2006-06-02,18.435,18.435,18.201,18.354,56485,0
2006-06-05,18.21,18.37,17.369,17.401,134036,0
2006-06-06,17.232,17.619,17.232,17.577,89335,0
2006-06-07,17.635,18.162,17.354,17.826,119042,0
2006-06-08,17.635,18.421,17.385,18.404,131681,0
2006-06-09,18.33,18.386,18.049,18.132,79790,0
2006-06-12,18.226,18.226,17.602,17.865,104007,0
2006-06-13,17.713,18.413,17.649,18.098,99656,0
2006-06-14,18.019,18.162,17.826,18.107,96346,0
2006-06-15,18.362,18.555,18.098,18.555,191844,0
2006-06-16,18.525,18.548,17.873,17.938,550533,0
2006-06-19,17.947,18.035,17.53,17.544,90316,0
2006-06-20,17.337,17.995,17.337,17.753,104260,0
2006-06-21,17.674,18.09,17.674,17.85,58672,0
2006-06-22,17.729,17.89,17.577,17.81,49889,0
2006-06-23,17.665,17.929,17.552,17.683,79015,0
2006-06-26,17.843,18.201,17.674,18.162,54006,0
2006-06-27,18.26,18.26,17.489,17.53,101705,0
2006-06-28,17.649,17.705,17.401,17.586,68696,0
2006-06-29,17.713,18.531,17.713,18.516,109013,0
2006-06-30,18.516,18.62,18.218,18.62,173584,0
2006-07-03,18.404,18.499,18.354,18.443,35893,0
2006-07-05,18.098,18.323,17.947,18.124,40983,0
2006-07-06,18.195,18.338,18.057,18.218,30693,0
2006-07-07,18.049,18.218,17.795,17.802,45558,0
2006-07-10,17.729,18.074,17.729,17.826,26722,0
2006-07-11,17.713,18.26,17.641,18.26,54008,0
2006-07-12,18.186,18.218,17.665,17.692,45493,0
2006-07-13,17.577,17.843,17.432,17.48,83425,0
2006-07-14,17.393,17.552,17.184,17.418,113216,0
2006-07-17,17.329,17.656,17.28,17.418,48466,0
2006-07-18,17.544,17.85,17.473,17.85,67886,0
2006-07-19,17.929,18.66,17.819,18.531,161099,0
2006-07-20,18.611,18.611,17.858,17.913,82612,0
2006-07-21,17.77,17.865,17.456,17.61,136698,0
2006-07-24,17.802,18.421,17.753,18.413,80619,0
2006-07-25,18.226,18.677,18.155,18.585,93672,0
2006-07-26,18.035,18.764,18.035,18.603,162809,0
2006-07-27,18.267,18.698,17.995,18.065,63871,0
2006-07-28,18.3,19.156,18.14,18.99,140088,0
2006-07-31,18.859,19.035,18.467,18.982,69400,0
2006-08-01,18.764,18.899,18.499,18.516,45806,0
2006-08-02,18.707,18.859,18.62,18.846,42448,0
2006-08-03,18.627,19.236,18.62,19.236,36919,0
2006-08-04,19.236,19.427,18.572,18.93,120136,0
2006-08-07,18.756,19.035,18.684,18.974,57407,0
2006-08-08,19.084,19.165,18.09,18.124,95486,0
2006-08-09,18.346,18.548,18.027,18.027,74746,0
2006-08-10,17.962,18.33,17.795,18.195,97829,0
2006-08-11,18.226,18.226,17.81,17.899,33226,0
2006-08-14,18.155,18.516,17.962,18.195,55988,0
2006-08-15,18.467,18.846,18.315,18.837,93173,0
2006-08-16,18.837,19.124,18.653,19.124,98540,0
2006-08-17,19.003,19.228,18.899,19.131,76645,0
2006-08-18,19.228,19.228,18.707,19.078,94421,0
2006-08-21,18.923,18.974,18.594,18.698,54094,0
2006-08-22,18.731,18.795,18.525,18.691,44728,0
2006-08-23,18.772,18.789,18.26,18.267,47706,0
2006-08-24,18.284,18.443,18.162,18.267,47624,0
2006-08-25,18.147,18.49,18.147,18.467,32606,0
2006-08-28,18.555,18.795,18.481,18.722,52168,0
2006-08-29,18.795,18.855,18.386,18.803,104453,0
2006-08-30,18.772,18.892,18.644,18.748,97758,0
2006-08-31,18.875,18.966,18.698,18.739,89697,0
2006-09-01,18.846,18.883,18.677,18.739,35419,0
2006-09-05,18.837,19.019,18.636,18.997,36011,0
2006-09-06,18.811,18.855,18.54,18.62,53903,0
2006-09-07,18.46,18.99,18.275,18.33,47100,0
2006-09-08,18.354,18.443,18.26,18.395,28200,0
2006-09-11,18.243,18.386,18.169,18.275,26509,0
2006-09-12,18.346,19.156,18.323,19.109,62238,0
2006-09-13,19.165,19.236,18.948,19.156,105941,0
2006-09-14,19.026,19.19,18.997,19.183,41205,0
2006-09-15,19.341,19.349,18.99,19.156,289443,0
2006-09-18,19.019,19.333,18.915,19.277,52173,0
2006-09-19,19.333,19.333,18.756,19.26,58145,0
2006-09-20,19.317,19.694,19.277,19.565,95914,0
2006-09-21,19.678,19.685,19.102,19.206,57116,0
2006-09-22,19.084,19.228,18.669,18.906,61873,0
2006-09-25,18.906,19.525,18.859,19.404,46274,0
2006-09-26,19.451,19.477,19.156,19.383,37235,0
2006-09-27,19.236,19.615,19.236,19.495,77942,0
2006-09-28,19.606,19.606,19.243,19.444,74442,0
2006-09-29,19.504,19.504,18.644,18.644,138605,0
2006-10-02,18.636,18.748,18.162,18.162,94868,0
2006-10-03,18.178,18.499,17.921,18.284,96162,0
2006-10-04,18.186,18.867,18.186,18.739,77074,0
2006-10-05,18.684,19.147,18.684,19.147,65519,0
2006-10-06,19.019,19.147,18.698,18.99,44411,0
2006-10-09,18.892,19.117,18.748,19.117,29309,0
2006-10-10,19.213,19.213,18.772,18.837,49246,0
2006-10-11,18.772,18.899,18.451,18.467,80241,0
2006-10-12,18.627,19.084,18.564,19.011,100461,0
2006-10-13,19.093,19.365,18.99,19.252,76566,0
2006-10-16,19.213,19.436,19.147,19.436,61013,0
2006-10-17,19.243,19.486,18.982,19.333,48688,0
2006-10-18,19.486,19.629,19.42,19.495,84093,0
2006-10-19,19.391,19.637,19.391,19.637,63391,0
2006-10-20,19.637,19.637,19.365,19.436,42216,0
2006-10-23,19.277,19.654,19.26,19.477,49493,0
2006-10-24,19.356,19.831,19.268,19.781,83678,0
2006-10-25,19.565,19.992,19.277,19.622,293492,0
2006-10-26,19.757,20.045,19.588,20.039,86670,0
2006-10-27,20.039,20.039,19.579,19.732,73594,0
2006-10-30,19.579,20.039,19.513,20.039,68504,0
2006-10-31,20.03,20.039,19.597,19.918,118605,0
2006-11-01,19.983,19.983,19.109,19.165,121150,0
2006-11-02,19.084,19.236,18.974,19.052,57079,0
2006-11-03,19.174,19.236,18.93,19.22,45114,0
2006-11-06,19.236,19.268,19.156,19.228,120505,0
2006-11-07,19.236,19.615,19.084,19.147,78077,0
2006-11-08,19.019,19.67,19.019,19.588,61452,0
2006-11-09,19.42,19.622,19.139,19.294,114338,0
2006-11-10,19.324,19.709,19.156,19.709,44804,0
2006-11-13,19.606,19.869,19.606,19.852,79203,0
2006-11-14,19.869,20.086,19.678,20.013,223405,0
2006-11-15,19.992,20.039,19.869,20.039,112668,0
2006-11-16,20.039,20.181,19.941,20.127,79352,0
2006-11-17,20.127,20.127,19.95,20.054,50577,0
2006-11-20,20.054,20.151,19.935,20.151,21880,0
2006-11-21,20.127,20.127,19.974,20.078,39293,0
2006-11-22,20.078,20.078,19.95,20.054,19159,0
2006-11-24,19.926,20.086,19.823,19.831,12971,0
2006-11-27,19.757,19.766,19.294,19.341,99090,0
2006-11-28,19.341,19.725,19.26,19.717,55312,0
2006-11-29,19.815,19.95,19.637,19.815,99342,0
2006-11-30,19.748,20.021,19.622,19.838,144725,0
2006-12-01,19.806,19.838,19.206,19.806,141488,0
2006-12-04,19.831,20.159,19.588,20.111,72714,0
2006-12-05,20.135,20.222,19.911,19.999,75929,0
2006-12-06,19.895,20.143,19.798,19.941,67305,0
2006-12-07,19.999,20.07,19.702,19.702,37552,0
2006-12-08,19.597,19.815,19.532,19.663,32928,0
2006-12-11,19.597,19.791,19.597,19.717,18767,0
2006-12-12,19.766,19.918,19.702,19.845,24277,0
2006-12-13,20.021,20.103,19.775,20.054,30284,0
2006-12-14,20.078,20.399,19.918,20.23,65663,0
2006-12-15,20.271,20.373,19.965,20.054,174093,0
2006-12-18,20.151,20.312,19.823,19.911,86574,0
2006-12-19,19.775,20.151,19.702,19.983,58101,0
2006-12-20,20.013,20.181,19.895,20.103,47170,0
2006-12-21,20.045,20.424,19.895,20.19,57265,0
2006-12-22,20.23,20.23,20.054,20.19,12800,0
2006-12-26,20.119,20.59,20.119,20.527,65475,0
2006-12-27,20.567,21.202,20.567,21.105,133516,0
2006-12-28,21.09,21.217,20.961,21.056,44124,0
2006-12-29,21.09,21.111,20.44,20.448,110461,0
2007-01-03,20.03,20.448,19.95,20.44,296947,0
2007-01-04,20.312,20.687,19.999,20.639,94968,0
2007-01-05,20.502,20.502,19.831,19.918,97163,0
2007-01-08,19.95,19.95,19.391,19.541,97710,0
2007-01-09,19.519,19.725,19.117,19.459,181367,0
2007-01-10,19.317,19.477,19.228,19.444,68870,0
2007-01-11,19.444,19.941,19.383,19.629,93229,0
2007-01-12,19.579,19.941,19.579,19.86,54009,0
2007-01-16,19.895,20.039,19.477,19.579,71283,0
2007-01-17,19.541,19.904,19.495,19.532,55199,0
2007-01-18,19.495,19.495,18.99,19.026,106183,0
2007-01-19,18.99,19.42,18.892,19.356,93082,0
2007-01-22,19.243,19.383,18.99,19.236,102430,0
2007-01-23,18.899,19.519,18.875,19.413,69434,0
2007-01-24,19.427,19.685,19.365,19.67,49416,0
2007-01-25,19.732,19.732,18.99,19.069,96908,0
2007-01-26,19.069,19.513,18.997,19.459,50833,0
2007-01-29,19.333,19.757,19.26,19.702,99408,0
2007-01-30,19.637,19.845,19.588,19.815,81084,0
2007-01-31,19.74,19.974,19.622,19.878,81369,0
2007-02-01,19.974,20.008,19.654,19.654,65914,0
2007-02-02,19.781,19.992,19.615,19.831,82322,0
2007-02-05,19.766,19.999,19.558,19.685,137275,0
2007-02-06,19.766,19.86,19.513,19.86,106877,0
2007-02-07,19.845,20.039,19.663,19.935,85646,0
2007-02-08,19.823,19.926,19.709,19.845,23467,0
2007-02-09,19.838,19.926,19.477,19.565,73342,0
2007-02-12,19.637,19.904,19.486,19.791,46613,0
2007-02-13,19.878,20.03,19.781,20.013,55851,0
2007-02-14,19.95,20.039,19.709,19.798,64826,0
2007-02-15,19.852,19.852,19.504,19.519,66026,0
2007-02-16,19.549,19.702,19.277,19.477,80703,0
2007-02-20,19.374,19.748,19.277,19.748,94880,0
2007-02-21,19.558,19.717,19.513,19.646,45104,0
2007-02-22,19.637,19.678,19.349,19.678,94252,0
2007-02-23,19.57,19.694,19.26,19.374,65340,0
2007-02-26,19.451,19.477,18.997,19.252,152225,0
2007-02-27,18.915,19.084,18.042,18.042,174379,0
2007-02-28,18.147,18.428,17.913,17.978,255149,0
2007-03-01,17.61,18.499,17.418,17.971,141444,0
2007-03-02,17.802,18.107,17.795,17.978,170166,0
2007-03-05,17.85,18.019,17.602,17.61,143263,0
2007-03-06,17.802,18.572,17.683,18.395,115052,0
2007-03-07,18.338,18.338,18.002,18.042,122281,0
2007-03-08,18.226,18.362,18.21,18.226,92092,0
2007-03-09,18.354,18.404,18.132,18.14,95743,0
2007-03-12,18.201,18.46,18.186,18.362,81412,0
2007-03-13,18.226,18.26,17.713,17.786,180466,0
2007-03-14,17.713,18.315,17.635,18.21,108125,0
2007-03-15,18.267,18.54,18.21,18.531,140466,0
2007-03-16,18.525,18.525,17.913,18.019,357304,0
2007-03-19,18.218,18.386,18.035,18.292,136419,0
2007-03-20,18.323,18.499,18.218,18.499,38326,0
2007-03-21,18.467,19.069,18.377,19.069,103240,0
2007-03-22,19.124,19.124,18.803,18.957,49153,0
2007-03-23,18.915,18.948,18.82,18.837,58769,0
2007-03-26,18.803,18.923,18.669,18.923,57197,0
2007-03-27,18.828,18.855,18.594,18.611,80904,0
2007-03-28,18.507,18.644,18.481,18.507,331816,0
2007-03-29,18.698,18.722,18.404,18.66,62427,0
2007-03-30,18.707,18.859,18.653,18.78,134958,0
2007-04-02,18.756,18.756,18.234,18.555,74366,0
2007-04-03,18.669,18.795,18.627,18.715,70192,0
2007-04-04,18.707,18.707,18.507,18.54,28036,0
2007-04-05,18.499,18.499,18.218,18.284,58330,0
2007-04-09,18.275,18.284,17.978,18.057,59756,0
2007-04-10,18.019,18.195,18.019,18.132,22572,0
2007-04-11,18.195,18.195,17.649,17.713,77663,0
2007-04-12,17.674,17.938,17.635,17.938,54889,0
2007-04-13,17.938,18.107,17.834,18.098,314974,0
2007-04-16,18.169,18.585,18.132,18.564,84871,0
2007-04-17,18.525,18.548,18.26,18.377,40980,0
2007-04-18,18.226,18.474,18.14,18.155,54643,0
2007-04-19,18.019,18.019,17.577,17.627,122867,0
2007-04-20,17.913,18.019,17.713,17.962,104330,0
2007-04-23,17.843,17.908,17.729,17.786,85896,0
2007-04-24,17.778,18.065,17.61,17.834,97565,0
2007-04-25,17.962,18.3,17.865,18.226,107236,0
2007-04-26,18.169,18.428,18.124,18.377,91045,0
2007-04-27,18.362,18.404,18.042,18.186,94515,0
2007-04-30,18.3,18.3,17.586,17.593,132855,0
2007-05-01,17.586,18.065,17.473,18.057,165410,0
2007-05-02,18.035,18.474,18.035,18.377,108395,0
2007-05-03,18.309,18.435,18.275,18.292,82234,0
2007-05-04,18.395,18.451,18.275,18.451,98308,0
2007-05-07,18.404,18.451,18.346,18.413,82639,0
2007-05-08,18.354,18.37,18.107,18.275,63517,0
2007-05-09,18.178,18.451,18.09,18.421,104727,0
2007-05-10,18.26,18.37,18.083,18.147,208003,0
2007-05-11,18.186,18.525,18.162,18.451,160099,0
2007-05-14,18.404,18.451,18.155,18.218,108801,0
2007-05-15,18.162,18.451,18.057,18.147,148441,0
2007-05-16,18.243,18.354,18.057,18.346,234135,0
2007-05-17,18.267,18.267,17.995,18.027,159722,0
2007-05-18,18.107,18.284,17.971,18.21,132669,0
2007-05-21,18.155,18.474,18.155,18.451,75225,0
2007-05-22,18.404,18.474,18.395,18.435,179562,0
2007-05-23,18.499,18.594,18.404,18.451,101512,0
2007-05-24,18.443,18.585,18.09,18.169,141973,0
2007-05-25,18.21,18.421,18.178,18.33,104658,0
2007-05-29,18.362,18.428,18.275,18.421,83696,0
2007-05-30,18.234,18.309,18.042,18.26,149399,0
2007-05-31,18.33,18.33,18.019,18.116,116903,0
2007-06-01,18.186,18.451,18.065,18.362,351760,0
2007-06-04,18.3,18.362,18.21,18.346,62570,0
2007-06-05,18.234,18.362,17.881,18.027,110054,0
2007-06-06,17.89,18.019,17.77,18.011,82289,0
2007-06-07,17.89,18.011,17.802,17.873,116282,0
2007-06-08,17.881,18.155,17.873,18.116,71970,0
2007-06-11,18.027,18.218,17.954,18.14,118396,0
2007-06-12,17.978,18.169,17.762,17.881,109071,0
2007-06-13,17.908,18.338,17.81,18.147,125105,0
2007-06-14,18.195,18.267,18.107,18.14,77523,0
2007-06-15,18.386,18.66,18.226,18.572,402879,0
2007-06-18,18.58,18.58,18.33,18.395,133935,0
2007-06-19,18.284,18.443,18.21,18.421,64735,0
2007-06-20,18.435,18.435,17.995,18.042,102502,0
2007-06-21,17.929,18.057,17.778,17.881,239299,0
2007-06-22,17.834,17.89,17.635,17.713,500704,0
2007-06-25,17.692,17.921,17.619,17.641,188969,0
2007-06-26,17.77,17.962,17.641,17.954,207889,0
2007-06-27,17.819,18.413,17.762,18.354,185564,0
2007-06-28,18.354,18.435,18.195,18.251,158772,0
2007-06-29,18.275,18.428,18.042,18.083,123838,0
2007-07-02,18.21,18.267,18.065,18.195,49383,0
2007-07-03,18.251,18.292,18.155,18.243,21225,0
2007-07-05,18.226,18.275,17.947,18.178,53152,0
2007-07-06,18.14,18.21,17.947,18.178,53021,0
2007-07-09,18.178,18.178,17.843,18.074,105688,0
2007-07-10,17.908,17.908,17.393,17.426,167915,0
2007-07-11,17.409,17.56,17.329,17.447,113758,0
2007-07-12,17.586,18.035,17.48,17.995,81782,0
2007-07-13,18.09,18.098,17.746,17.834,46013,0
2007-07-16,17.753,17.947,17.538,17.635,76390,0
2007-07-17,17.635,17.986,17.635,17.674,62669,0
2007-07-18,17.586,17.729,17.193,17.515,98262,0
2007-07-19,17.665,17.713,17.456,17.61,76957,0
2007-07-20,17.569,17.619,16.928,17.129,184340,0
2007-07-23,17.105,17.465,16.934,16.934,127126,0
2007-07-24,16.905,17.258,15.574,15.79,295276,0
2007-07-25,15.909,16.215,15.43,15.509,377175,0
2007-07-26,15.364,15.439,14.565,14.902,309754,0
2007-07-27,14.869,15.318,14.651,14.66,300945,0
2007-07-30,14.651,15.108,14.421,14.747,274565,0
2007-07-31,14.91,14.971,14.413,14.499,185543,0
2007-08-01,14.444,14.812,14.274,14.66,239697,0
2007-08-02,14.747,14.956,14.483,14.708,250182,0
2007-08-03,14.677,14.677,13.707,13.707,220140,0
2007-08-06,13.746,14.565,13.716,14.531,281467,0
2007-08-07,14.421,15.076,14.355,14.876,330616,0
2007-08-08,15.029,16.809,14.979,16.352,407898,0
2007-08-09,15.985,16.527,15.663,16.336,419558,0
2007-08-10,16.054,17.713,16.022,17.465,323740,0
2007-08-13,17.538,17.61,15.31,15.349,299270,0
2007-08-14,15.388,15.854,15.286,15.501,173459,0
2007-08-15,15.526,16.414,15.526,15.727,245805,0
2007-08-16,15.711,17.602,15.703,17.56,399093,0
2007-08-17,17.978,18.443,17.337,18.267,413781,0
2007-08-20,18.323,18.33,17.313,17.858,215981,0
2007-08-21,17.802,18.201,17.795,17.921,196401,0
2007-08-22,18.132,18.354,18.035,18.147,194024,0
2007-08-23,18.267,18.267,17.674,17.729,86199,0
2007-08-24,17.778,18.315,17.602,18.315,105263,0
2007-08-27,18.218,18.267,17.802,17.899,141964,0
2007-08-28,17.746,17.746,17.159,17.168,153758,0
2007-08-29,17.202,17.705,17.097,17.697,134793,0
2007-08-30,17.465,17.786,17.232,17.465,63221,0
2007-08-31,17.753,17.826,17.401,17.586,91046,0
2007-09-04,17.473,17.908,17.456,17.778,173709,0
2007-09-05,17.627,17.697,17.249,17.401,165798,0
2007-09-06,17.426,17.569,17.193,17.304,61126,0
2007-09-07,17.025,17.025,16.847,16.951,123605,0
2007-09-10,17.034,17.184,16.352,16.825,84529,0
2007-09-11,17.002,17.369,16.882,17.329,54450,0
2007-09-12,17.28,17.401,17.112,17.24,86100,0
2007-09-13,17.363,17.641,17.193,17.313,77478,0
2007-09-14,17.232,17.569,17.193,17.272,113849,0
2007-09-17,17.321,17.56,17.168,17.393,343664,0
2007-09-18,17.552,18.731,17.418,18.731,164409,0
2007-09-19,18.82,19.078,18.572,18.731,169205,0
2007-09-20,18.677,18.915,18.098,18.428,64706,0
2007-09-21,18.603,18.957,18.395,18.46,218508,0
2007-09-24,18.421,18.474,17.665,17.746,75298,0
2007-09-25,17.552,17.995,17.538,17.729,45896,0
2007-09-26,17.881,18.404,17.786,17.947,43436,0
2007-09-27,18.011,18.186,17.506,18.083,63668,0
2007-09-28,18.019,18.201,17.363,17.426,108143,0
2007-10-01,17.426,18.707,17.426,18.653,134157,0
2007-10-02,18.707,18.748,18.315,18.58,99394,0
2007-10-03,18.435,18.564,18.049,18.26,121906,0
2007-10-04,18.346,18.49,18.162,18.309,68265,0
2007-10-05,18.516,19.102,18.267,18.997,130855,0
2007-10-08,18.915,18.915,18.516,18.748,105001,0
2007-10-09,18.82,19.156,18.555,19.052,115181,0
2007-10-10,19.052,19.052,18.875,18.997,88403,0
2007-10-11,19.117,19.165,18.691,18.883,133394,0
2007-10-12,18.875,19.139,18.669,18.731,69951,0
2007-10-15,18.698,18.698,17.738,17.962,134726,0
2007-10-16,17.913,18.116,17.48,17.577,130285,0
2007-10-17,17.778,18.019,17.089,17.538,148679,0
2007-10-18,17.401,17.552,17.184,17.552,73954,0
2007-10-19,17.586,17.586,16.518,16.608,182433,0
2007-10-22,16.527,17.258,16.496,17.055,138796,0
2007-10-23,17.506,18.002,17.232,17.721,157276,0
2007-10-24,17.523,18.098,16.873,17.899,207899,0
2007-10-25,17.881,18.974,17.881,18.507,316078,0
2007-10-26,18.555,19.383,18.555,19.174,295989,0
2007-10-29,19.156,19.468,18.803,19.139,153802,0
2007-10-30,19.035,19.549,19.035,19.317,155688,0
2007-10-31,19.341,19.798,18.906,19.775,170252,0
2007-11-01,19.444,19.663,18.116,18.26,249487,0
2007-11-02,18.555,18.555,17.89,18.226,110215,0
2007-11-05,17.908,18.292,17.641,17.995,184541,0
2007-11-06,18.065,18.846,17.635,18.795,165780,0
2007-11-07,18.49,18.795,17.641,17.674,173710,0
2007-11-08,17.865,18.837,17.465,18.78,263851,0
2007-11-09,18.49,19.131,18.243,18.837,158859,0
2007-11-12,18.78,19.637,18.644,19.317,217243,0
2007-11-13,19.513,20.03,19.206,19.974,200912,0
2007-11-14,19.911,19.992,19.495,19.775,151581,0
2007-11-15,19.717,19.757,18.997,19.324,90932,0
2007-11-16,19.397,19.629,18.684,19.236,279441,0
2007-11-19,19.019,19.019,18.377,18.507,148661,0
2007-11-20,18.62,18.892,17.843,18.748,155475,0
2007-11-21,18.564,19.374,18.46,18.764,235477,0
2007-11-23,19.035,19.663,19.035,19.301,64085,0
2007-11-26,19.252,19.324,18.035,18.083,130096,0
2007-11-27,18.186,18.957,18.186,18.78,125026,0
2007-11-28,18.627,19.926,18.627,19.798,228821,0
2007-11-29,19.757,19.781,19.383,19.513,165292,0
2007-11-30,19.717,19.983,19.468,19.983,329437,0
2007-12-03,19.935,19.941,19.183,19.206,162570,0
2007-12-04,18.93,19.294,18.499,18.867,109453,0
2007-12-05,19.294,19.588,18.867,19.565,128428,0
2007-12-06,19.486,20.021,19.468,19.956,198300,0
2007-12-07,19.983,19.999,19.606,19.815,105646,0
2007-12-10,19.878,19.999,19.532,19.941,85243,0
2007-12-11,19.992,19.999,18.789,18.828,160218,0
2007-12-12,19.397,19.852,18.669,19.117,118785,0
2007-12-13,18.915,19.131,18.499,19.084,133068,0
2007-12-14,18.789,19.197,18.404,18.531,115958,0
2007-12-17,19.139,19.139,18.3,18.572,110854,0
2007-12-18,18.915,19.717,18.611,19.525,165429,0
2007-12-19,19.495,19.732,19.252,19.646,127713,0
2007-12-20,19.887,19.895,19.117,19.86,105936,0
2007-12-21,20.021,20.039,19.831,19.974,481375,0
2007-12-24,20.039,20.039,19.823,19.935,83573,0
2007-12-26,19.663,20.039,19.637,20.039,108566,0
2007-12-27,19.992,19.992,18.923,18.93,108798,0
2007-12-28,19.243,19.57,18.428,18.46,121967,0
2007-12-31,18.243,18.748,18.098,18.292,143025,0
2008-01-02,18.21,18.435,17.523,17.826,151402,0
2008-01-03,17.826,18.234,17.304,17.313,204578,0
2008-01-04,17.211,17.304,16.623,16.873,282581,0
2008-01-07,16.985,17.552,16.646,17.121,292412,0
2008-01-08,17.184,17.321,16.069,16.144,283493,0
2008-01-09,16.136,16.776,15.645,16.776,296872,0
2008-01-10,16.511,16.951,16.24,16.638,238816,0
2008-01-11,16.48,16.72,15.824,15.824,214622,0
2008-01-14,16.047,16.631,15.839,16.455,209457,0
2008-01-15,16.069,16.198,15.629,15.943,212842,0
2008-01-16,15.189,15.999,14.74,15.388,321124,0
2008-01-17,15.43,15.663,15.046,15.213,253828,0
2008-01-18,15.189,15.582,14.388,14.956,277298,0
2008-01-22,14.428,16.215,14.428,15.59,173151,0
2008-01-23,15.189,17.489,15.181,17.24,300567,0
2008-01-24,17.321,17.321,16.232,16.309,160137,0
2008-01-25,16.592,16.713,16.078,16.206,94959,0
2008-01-28,16.182,16.728,16.047,16.6,114103,0
2008-01-29,17.112,17.354,16.39,16.817,120317,0
2008-01-30,16.664,17.683,16.608,17.034,157343,0
2008-01-31,16.912,18.186,16.882,18.098,267756,0
2008-02-01,18.186,18.435,17.913,18.14,186256,0
2008-02-04,18.065,18.243,17.569,17.683,179629,0
2008-02-05,17.289,17.753,17.289,17.465,143010,0
2008-02-06,17.641,17.81,17.313,17.354,189426,0
2008-02-07,17.184,17.954,17.184,17.954,178515,0
2008-02-08,17.908,18.195,17.409,17.802,182112,0
2008-02-11,17.795,17.795,17.393,17.602,142378,0
2008-02-12,17.729,17.913,17.593,17.753,94290,0
2008-02-13,17.986,18.049,17.586,18.042,106815,0
2008-02-14,18.116,18.116,17.055,17.159,196572,0
2008-02-15,17.002,17.146,16.511,16.832,216108,0
2008-02-19,17.072,17.105,16.489,16.664,117139,0
2008-02-20,16.583,17.289,16.352,17.072,145771,0
2008-02-21,17.226,17.363,16.511,16.689,190096,0
2008-02-22,16.742,17.002,16.206,16.92,130002,0
2008-02-25,16.943,17.159,16.361,17.08,130516,0
2008-02-26,16.928,17.393,16.791,16.817,179338,0
2008-02-27,16.615,16.809,16.206,16.504,105277,0
2008-02-28,16.336,16.336,15.846,15.893,136772,0
2008-02-29,15.645,16.047,15.252,15.364,161634,0
2008-03-03,15.404,15.629,14.979,15.245,157378,0
2008-03-04,15.053,15.901,14.91,15.87,225787,0
2008-03-05,15.985,16.112,15.358,15.463,148000,0
2008-03-06,15.349,15.439,14.797,14.797,88787,0
2008-03-07,14.643,15.55,14.643,15.076,106436,0
2008-03-10,15.164,15.671,15.108,15.372,153978,0
2008-03-11,15.901,16.697,15.79,16.631,231031,0
2008-03-12,16.672,17.986,16.504,16.943,392706,0
2008-03-13,16.72,17.834,16.352,17.363,212692,0
2008-03-14,17.544,17.544,16.422,16.839,183421,0
2008-03-17,17.218,17.635,16.336,17.202,269492,0
2008-03-18,17.683,18.116,17.018,18.116,202051,0
2008-03-19,18.234,18.338,17.447,17.456,236435,0
2008-03-20,17.729,18.435,17.498,18.404,632457,0
2008-03-24,18.234,18.957,18.234,18.377,134089,0
2008-03-25,18.377,18.58,17.899,18.49,163154,0
2008-03-26,18.362,18.404,17.899,18.26,192103,0
2008-03-27,18.315,18.795,17.913,18.049,286296,0
2008-03-28,18.035,18.275,17.635,17.713,156618,0
2008-03-31,17.778,18.377,17.544,17.795,111733,0
2008-04-01,18.162,18.731,18.107,18.58,157571,0
2008-04-02,18.516,18.707,18.155,18.564,273082,0
2008-04-03,18.362,18.58,18.074,18.251,127979,0
2008-04-04,18.309,18.309,17.753,17.89,74382,0
2008-04-07,18.011,18.011,17.641,17.834,80142,0
2008-04-08,17.656,17.986,17.506,17.778,72976,0
2008-04-09,17.834,17.873,16.976,17.048,89754,0
2008-04-10,17.009,17.515,16.783,17.146,179647,0
2008-04-11,16.92,17.184,16.559,16.646,160272,0
2008-04-14,16.608,16.809,16.294,16.352,103328,0
2008-04-15,16.496,17.048,16.463,17.002,81853,0
2008-04-16,17.202,17.938,17.202,17.899,132204,0
2008-04-17,17.858,17.881,17.385,17.53,131612,0
2008-04-18,17.971,18.035,17.56,17.635,115241,0
2008-04-21,17.369,17.432,17.072,17.137,45181,0
2008-04-22,16.897,16.92,16.504,16.847,211398,0
2008-04-23,17.009,17.009,16.352,16.767,76927,0
2008-04-24,16.832,17.978,16.664,17.577,186554,0
2008-04-25,17.77,17.826,17.176,17.593,123128,0
2008-04-28,17.538,18.218,17.432,18.035,93741,0
2008-04-29,18.195,18.548,18.011,18.251,106499,0
2008-04-30,18.33,18.875,18.251,18.26,161795,0
2008-05-01,18.284,19.637,18.284,19.597,265617,0
2008-05-02,19.637,19.806,18.772,18.899,259479,0
2008-05-05,18.811,19.391,18.627,19.317,265559,0
2008-05-06,19.22,19.806,19.174,19.694,212483,0
2008-05-07,19.732,19.798,18.772,19.026,236295,0
2008-05-08,19.078,19.301,18.698,18.906,144817,0
2008-05-09,18.748,19.365,18.677,18.915,151867,0
2008-05-12,19.117,19.74,18.99,19.702,254923,0
2008-05-13,19.725,20.039,19.444,19.629,265676,0
2008-05-14,19.67,19.878,19.397,19.565,146617,0
2008-05-15,19.519,19.869,19.213,19.869,172069,0
2008-05-16,20.008,20.008,19.06,19.26,168955,0
2008-05-19,19.22,19.685,18.966,19.19,246357,0
2008-05-20,19.069,19.213,18.939,19.131,89379,0
2008-05-21,19.183,19.519,19.003,19.236,188175,0
2008-05-22,19.317,19.895,19.243,19.622,305924,0
2008-05-23,19.486,19.549,19.236,19.31,137603,0
2008-05-27,19.365,19.775,19.356,19.622,145320,0
2008-05-28,19.732,19.798,19.003,19.174,151727,0
2008-05-29,19.131,19.941,19.131,19.74,226257,0
2008-05-30,19.798,19.815,19.285,19.654,328670,0
2008-06-02,19.606,19.823,19.19,19.558,208844,0
2008-06-03,19.678,19.748,19.243,19.654,397947,0
2008-06-04,19.579,19.831,19.397,19.654,152103,0
2008-06-05,19.67,19.838,19.606,19.823,147047,0
2008-06-06,19.654,19.654,19.043,19.06,157836,0
2008-06-09,19.174,19.324,18.481,18.684,174719,0
2008-06-10,18.49,19.236,18.362,19.109,109418,0
2008-06-11,19.102,19.102,18.404,18.722,176368,0
2008-06-12,18.915,19.22,18.594,18.772,173572,0
2008-06-13,19.011,19.011,18.178,18.715,174398,0
2008-06-16,18.707,19.22,18.386,19.19,258145,0
2008-06-17,19.236,19.236,18.691,18.691,258699,0
2008-06-18,18.66,18.66,17.913,18.178,207008,0
2008-06-19,18.178,18.467,17.729,18.3,164067,0
2008-06-20,18.162,18.548,17.635,18.107,349804,0
2008-06-23,18.195,18.195,17.385,17.385,95879,0
2008-06-24,17.121,18.019,17.121,17.489,158056,0
2008-06-25,17.506,18.346,17.447,17.729,156876,0
2008-06-26,17.465,17.674,17.184,17.226,225619,0
2008-06-27,17.151,17.538,16.873,16.976,363286,0
2008-06-30,17.018,17.232,16.518,16.518,211789,0
2008-07-01,16.309,17.009,16.182,16.839,252695,0
2008-07-02,16.8,17.184,16.24,16.378,256021,0
2008-07-03,16.414,16.681,15.79,15.833,179410,0
2008-07-07,15.909,16.198,15.268,15.734,239125,0
2008-07-08,15.79,16.92,15.79,16.92,311480,0
2008-07-09,16.959,17.072,16.022,16.103,252311,0
2008-07-10,15.999,17.137,15.471,16.783,209129,0
2008-07-11,16.6,17.345,16.438,17.151,231209,0
2008-07-14,17.329,17.329,16.165,16.447,211361,0
2008-07-15,16.232,17.249,15.824,16.37,167004,0
2008-07-16,16.398,17.834,16.398,17.753,280031,0
2008-07-17,17.865,18.435,17.105,18.33,240673,0
2008-07-18,18.346,18.531,17.786,18.323,156072,0
2008-07-21,18.354,18.435,18.002,18.065,132954,0
2008-07-22,18.002,19.301,17.826,19.294,173186,0
2008-07-23,18.923,19.629,18.715,19.427,163257,0
2008-07-24,19.42,19.513,18.234,18.564,193100,0
2008-07-25,18.789,19.532,18.594,18.811,180506,0
2008-07-28,18.653,18.997,17.881,17.881,130469,0
2008-07-29,18.435,19.815,18.147,19.637,281699,0
2008-07-30,19.622,19.956,19.06,19.606,272931,0
2008-07-31,19.19,20.039,19.043,19.869,223754,0
2008-08-01,19.956,20.039,19.532,20.039,246485,0
2008-08-04,19.983,20.039,19.324,19.775,267636,0
2008-08-05,20.03,20.239,19.838,20.127,400411,0
2008-08-06,20.013,20.199,19.558,20.086,245511,0
2008-08-07,19.791,20.111,19.341,19.815,373277,0
2008-08-08,19.748,20.44,19.732,20.295,216138,0
2008-08-11,20.399,21.202,20.181,21.09,339356,0
2008-08-12,20.847,21.402,20.752,21.176,423976,0
2008-08-13,21.014,21.014,20.255,20.769,262874,0
2008-08-14,20.59,20.664,20.35,20.599,158873,0
2008-08-15,20.88,20.985,20.061,20.342,336659,0
2008-08-18,20.335,20.735,19.95,20.166,213663,0
2008-08-19,19.852,20.199,19.597,20.03,238672,0
2008-08-20,20.103,20.744,19.404,19.766,330309,0
2008-08-21,19.525,20.086,19.324,19.341,126356,0
2008-08-22,19.654,20.23,19.549,20.151,143026,0
2008-08-25,19.974,20.078,19.285,19.341,137146,0
2008-08-26,19.317,20.239,19.317,19.74,84199,0
2008-08-27,19.757,20.357,19.57,20.013,161049,0
2008-08-28,20.213,20.608,19.845,20.599,204582,0
2008-08-29,20.373,20.44,19.838,20.111,115056,0
2008-09-02,20.614,20.672,19.999,20.39,169724,0
2008-09-03,20.327,20.839,20.021,20.672,310343,0
2008-09-04,20.342,20.63,19.983,20.335,181387,0
2008-09-05,20.127,20.567,19.838,20.35,238156,0
2008-09-08,20.784,21.313,20.399,21.273,235190,0
2008-09-09,21.248,21.634,20.824,21.193,242885,0
2008-09-10,21.513,21.712,20.888,21.513,228646,0
2008-09-11,21.273,21.642,20.726,21.642,218875,0
2008-09-12,21.24,21.879,20.92,21.586,205387,0
2008-09-15,21.625,21.634,20.761,21.521,221331,0
2008-09-16,20.847,22.521,20.847,22.492,524704,0
2008-09-17,21.812,22.733,21.744,21.978,320421,0
2008-09-18,22.492,24.342,21.803,23.944,468026,0
2008-09-19,26.932,29.233,24.207,27.122,1387882,0
2008-09-22,25.624,25.649,22.987,23.581,210836,0
2008-09-23,23.645,24.229,23.492,23.533,174022,0
2008-09-24,24.046,24.624,22.388,24.247,273211,0
2008-09-25,24.166,25.969,24.166,25.177,206088,0
2008-09-26,24.735,26.37,24.166,25.504,185067,0
2008-09-29,24.463,25.496,23.631,24.527,89003,0
2008-09-30,25.007,25.25,23.314,23.983,233930,0
2008-10-01,23.952,24.615,23.307,23.605,109465,0
2008-10-02,23.42,24.046,22.94,23.246,47454,0
2008-10-03,23.967,24.71,21.466,21.529,136488,0
2008-10-06,20.793,22.836,20.793,22.657,172069,0
2008-10-07,22.596,23.322,21.074,21.074,116419,0
2008-10-08,20.97,23.246,20.44,21.352,271206,0
2008-10-09,21.529,22.009,18.803,18.811,338183,0
2008-10-10,18.435,20.831,17.674,20.103,407345,0
2008-10-13,21.859,22.075,20.695,22.025,278235,0
2008-10-14,22.243,22.379,20.614,21.417,192596,0
2008-10-15,20.664,21.859,20.054,20.127,219497,0
2008-10-16,20.39,22.178,19.823,21.879,279794,0
2008-10-17,20.888,21.843,20.095,20.239,299034,0
2008-10-20,20.656,21.281,20.078,21.208,120699,0
2008-10-21,19.935,20.953,19.869,20.206,123232,0
2008-10-22,19.838,20.599,19.495,19.678,148457,0
2008-10-23,19.869,20.614,18.846,19.606,284603,0
2008-10-24,18.435,20.127,18.435,19.436,156530,0
2008-10-27,19.374,20.35,19.035,19.109,112946,0
2008-10-28,19.197,21.136,19.117,21.047,233820,0
2008-10-29,21.056,21.786,20.255,20.978,225578,0
2008-10-30,21.594,21.699,20.553,21.649,126757,0
2008-10-31,21.466,22.451,20.97,22.347,209683,0
2008-11-03,22.075,22.78,21.257,22.305,112459,0
2008-11-04,22.492,22.827,21.834,22.115,137828,0
2008-11-05,21.72,22.314,20.448,20.648,145710,0
2008-11-06,20.382,21.744,20.382,20.717,358655,0
2008-11-07,20.928,21.09,20.03,20.63,134094,0
2008-11-10,21.031,21.513,20.135,20.312,92247,0
2008-11-11,20.013,21.305,19.732,20.078,168206,0
2008-11-12,19.646,20.39,19.383,19.397,184512,0
2008-11-13,19.615,21.36,18.435,21.193,243064,0
2008-11-14,20.726,21.859,19.766,19.878,168527,0
2008-11-17,19.678,20.769,19.391,19.815,151107,0
2008-11-18,19.983,19.983,19.078,19.702,245262,0
2008-11-19,19.427,20.303,18.499,18.516,172128,0
2008-11-20,18.46,19.31,18.14,18.178,278586,0
2008-11-21,18.627,19.22,17.401,19.102,359452,0
2008-11-24,19.06,20.784,18.564,20.471,211486,0
2008-11-25,20.793,20.873,19.541,20.839,208911,0
2008-11-26,20.703,21.553,20.239,21.289,188059,0
2008-11-28,21,21.497,20.648,21.257,55394,0
2008-12-01,20.509,21.553,18.54,18.669,166079,0
2008-12-02,19.197,19.999,18.474,19.678,286183,0
2008-12-03,19.069,21,18.855,20.839,176736,0
2008-12-04,20.494,21.544,19.798,20.23,109163,0
2008-12-05,19.791,21.553,19.139,21.504,133541,0
2008-12-08,22.042,22.042,21,21.803,169266,0
2008-12-09,21.513,22.356,20.357,20.576,143733,0
2008-12-10,20.928,21.683,20.463,21.128,85865,0
2008-12-11,20.815,20.896,19.413,19.468,142100,0
2008-12-12,19.139,20.991,18.899,20.911,122040,0
2008-12-15,20.961,21.208,19.174,20.173,134011,0
2008-12-16,20.664,21.768,20.054,21.642,229827,0
2008-12-17,21.248,21.85,20.991,21.417,118752,0
2008-12-18,21.497,21.744,20.63,21.083,168211,0
2008-12-19,22.009,22.13,20.831,21.105,370687,0
2008-12-22,21.136,21.586,20.494,21.297,164962,0
2008-12-23,21.423,21.665,20.536,20.864,103212,0
2008-12-24,20.448,21.176,20.424,21.105,28777,0
2008-12-26,21.297,21.642,21.014,21.603,53364,0
2008-12-29,21.683,22.033,21.377,22.018,254703,0
2008-12-30,22.042,22.356,21.87,22.356,286920,0
2008-12-31,22.364,22.756,22.123,22.409,439492,0
2009-01-02,22.477,22.628,21.947,22.298,157684,0
2009-01-05,22.396,22.396,21.649,22.283,202526,0
2009-01-06,22.563,22.74,21.947,22.396,179512,0
2009-01-07,22.058,22.417,21.683,21.914,201325,0
2009-01-08,21.939,22.202,21.607,21.947,139647,0
2009-01-09,21.971,21.971,20.239,20.278,184393,0
2009-01-12,20.247,20.703,20.078,20.255,151091,0
2009-01-13,20.095,21.105,20.095,21.097,123804,0
2009-01-14,20.545,20.784,20.039,20.135,231477,0
2009-01-15,20.127,20.68,19.333,20.342,233810,0
2009-01-16,20.408,20.695,19.519,20.295,206472,0
2009-01-20,19.935,20.054,18.201,18.26,202282,0
2009-01-21,18.474,19.558,18.027,19.558,224702,0
2009-01-22,19.165,19.941,18.338,18.715,184310,0
2009-01-23,18.243,18.78,18.035,18.772,200153,0
2009-01-26,18.748,19.694,18.594,18.846,128398,0
2009-01-27,18.855,19.775,17.674,19.252,116107,0
2009-01-28,19.606,20.286,19.519,19.95,189703,0
2009-01-29,19.615,19.646,18.691,18.715,212278,0
2009-01-30,18.982,19.19,18.251,18.309,132615,0
2009-02-02,18.226,18.939,18.116,18.811,188332,0
2009-02-03,19.003,19.165,18.057,18.564,200026,0
2009-02-04,18.516,19.341,18.435,18.603,144221,0
2009-02-05,18.443,19.317,18.292,18.772,153321,0
2009-02-06,18.653,19.341,18.636,19.341,256255,0
2009-02-09,19.294,19.549,18.722,18.99,112482,0
2009-02-10,18.803,19.147,17.721,17.834,189497,0
2009-02-11,17.881,18.267,17.409,17.913,120333,0
2009-02-12,17.56,17.85,16.934,17.795,145498,0
2009-02-13,17.802,18.002,17.266,17.393,164925,0
2009-02-17,16.873,17.193,16.681,16.735,135018,0
2009-02-18,16.832,17.24,16.406,16.527,199315,0
2009-02-19,16.735,16.735,15.558,15.734,253935,0
2009-02-20,15.404,15.72,14.837,15.671,382468,0
2009-02-23,17.064,17.064,15.493,15.509,206339,0
2009-02-24,15.798,16.455,15.517,16.361,223034,0
2009-02-25,16.272,16.272,15.164,15.703,256090,0
2009-02-26,15.773,16.48,15.747,15.927,159967,0
2009-02-27,15.703,16.232,15.686,15.747,183211,0
2009-03-02,15.485,15.663,15.23,15.268,181170,0
2009-03-03,15.517,15.877,14.283,14.331,237104,0
2009-03-04,14.574,14.837,13.731,14.156,219073,0
2009-03-05,13.829,13.857,12.879,12.896,285180,0
2009-03-06,13.024,13.265,12.359,12.859,164552,0
2009-03-09,12.754,13.089,12.392,12.56,216452,0
2009-03-10,12.859,13.914,12.599,13.891,190966,0
2009-03-11,14.059,14.236,13.37,13.53,170736,0
2009-03-12,13.499,15.005,13.327,14.948,178223,0
2009-03-13,15.062,15.318,14.107,15.134,167860,0
2009-03-16,15.335,15.765,14.602,14.643,244870,0
2009-03-17,14.602,15.839,14.602,15.839,211247,0
2009-03-18,15.694,16.905,15.485,16.817,171598,0
2009-03-19,18.82,19.078,17.656,17.85,707400,0
2009-03-20,18.035,18.035,17.034,17.04,394031,0
2009-03-23,17.602,18.78,17.602,18.684,457479,0
2009-03-24,18.443,18.892,18.019,18.027,370573,0
2009-03-25,18.147,18.548,17.24,18.178,429278,0
2009-03-26,18.395,18.499,17.409,17.738,2280150,0
2009-03-27,17.544,17.826,16.967,16.994,696599,0
2009-03-30,16.976,17.401,16.248,16.638,512857,0
2009-03-31,16.882,17.635,16.776,17.345,472624,0
2009-04-01,17.048,17.697,16.873,17.593,245557,0
2009-04-02,18.09,18.467,17.538,18.338,332731,0
2009-04-03,18.346,18.93,17.913,18.915,309064,0
2009-04-06,18.698,18.698,17.786,18.098,269359,0
2009-04-07,17.89,18.201,17.447,17.498,190924,0
2009-04-08,17.586,17.729,16.928,17.432,169994,0
2009-04-09,17.865,18.99,17.819,18.99,302216,0
2009-04-13,18.677,19.236,18.155,19.131,313763,0
2009-04-14,18.772,18.948,18.002,18.147,330385,0
2009-04-15,18.035,18.474,17.873,18.395,181730,0
2009-04-16,18.585,18.837,17.834,18.555,224797,0
2009-04-17,18.564,19.035,18.275,18.748,235162,0
2009-04-20,18.292,18.677,17.44,17.489,369176,0
2009-04-21,17.498,18.644,17.112,18.572,448140,0
2009-04-22,18.195,18.99,18.019,18.09,223682,0
2009-04-23,18.057,18.49,17.363,17.947,245732,0
2009-04-24,18.083,18.78,17.819,18.451,308470,0
2009-04-27,18.243,18.413,17.692,17.826,240982,0
2009-04-28,18.002,18.837,17.665,18.083,263338,0
2009-04-29,18.594,19.301,18.21,19.294,342698,0
2009-04-30,19.436,19.495,18.867,18.982,597773,0
2009-05-01,19.084,19.174,18.395,18.564,322970,0
2009-05-04,18.811,19.558,18.677,19.558,308931,0
2009-05-05,19.365,19.391,18.525,18.837,177006,0
2009-05-06,19.117,19.579,18.837,19.451,125912,0
2009-05-07,19.678,19.838,19.043,19.341,221816,0
2009-05-08,19.615,20.213,19.541,20.127,301382,0
2009-05-11,19.702,20.095,19.277,19.637,361378,0
2009-05-12,19.766,19.965,18.966,19.374,241488,0
2009-05-13,19.069,19.252,18.828,18.828,290875,0
2009-05-14,18.957,19.26,18.789,18.906,182511,0
2009-05-15,18.859,19.084,18.525,18.731,244448,0
2009-05-18,19.019,19.468,19.019,19.294,307077,0
2009-05-19,19.165,19.228,18.435,18.49,236522,0
2009-05-20,18.698,18.739,17.506,17.627,306298,0
2009-05-21,17.354,17.81,16.92,17.176,249826,0
2009-05-22,17.24,17.627,17.232,17.345,176152,0
2009-05-26,17.105,18.404,17.048,18.404,250194,0
2009-05-27,18.323,18.323,17.159,17.232,283258,0
2009-05-28,17.337,17.337,16.576,16.897,368035,0
2009-05-29,16.994,17.586,16.672,17.586,353294,0
2009-06-01,17.025,17.802,17.018,17.289,274557,0
2009-06-02,17.249,17.552,17.089,17.226,494570,0
2009-06-03,17.072,17.176,16.776,17.159,201719,0
2009-06-04,17.226,17.778,17.105,17.729,255345,0
2009-06-05,18.027,18.09,17.232,17.489,123419,0
2009-06-08,17.44,17.746,17.296,17.498,136848,0
2009-06-09,17.544,17.544,17.202,17.258,119397,0
2009-06-10,17.432,17.432,16.527,16.873,266886,0
2009-06-11,16.934,17.121,16.623,16.646,147641,0
2009-06-12,16.553,16.856,16.422,16.776,136667,0
2009-06-15,16.776,17.072,16.576,16.928,241456,0
2009-06-16,17.137,17.385,16.943,17.097,205615,0
2009-06-17,17.097,17.802,16.976,17.465,220812,0
2009-06-18,17.385,17.81,17.363,17.552,134063,0
2009-06-19,17.865,18.421,17.77,18.234,536236,0
2009-06-22,18.147,18.147,17.523,17.53,196512,0
2009-06-23,17.697,17.858,17.146,17.168,114501,0
2009-06-24,17.393,17.586,16.783,16.864,131465,0
2009-06-25,16.767,17.337,16.615,17.329,123976,0
2009-06-26,17.266,17.77,16.864,17.683,632120,0
2009-06-29,17.593,17.683,17.089,17.569,124239,0
2009-06-30,17.635,17.947,17.304,17.401,117636,0
2009-07-01,17.489,17.746,17.385,17.577,103678,0
2009-07-02,17.249,17.473,16.832,17.055,187489,0
2009-07-06,17.04,17.129,16.489,17.048,136256,0
2009-07-07,17.105,17.258,16.89,16.967,132516,0
2009-07-08,17.002,17.329,16.504,16.706,214479,0
2009-07-09,16.873,17.129,16.817,16.864,117024,0
2009-07-10,16.809,16.976,16.576,16.882,123362,0
2009-07-13,17.009,17.53,16.713,17.53,187362,0
2009-07-14,17.456,17.544,16.934,17.009,133790,0
2009-07-15,17.304,17.515,16.897,17.465,227931,0
2009-07-16,17.354,17.61,16.994,17.538,154783,0
2009-07-17,17.602,17.77,17.184,17.296,176041,0
2009-07-20,17.44,17.498,16.873,17.064,127310,0
2009-07-21,17.218,17.232,16.576,16.791,189547,0
2009-07-22,16.608,17.105,16.536,16.951,108919,0
2009-07-23,16.89,18.011,16.89,18.011,231364,0
2009-07-24,17.713,17.826,17.202,17.705,93747,0
2009-07-27,17.729,18.428,17.656,18.428,132252,0
2009-07-28,18.346,18.428,17.908,18.267,114141,0
2009-07-29,18.057,18.474,18.035,18.362,151582,0
2009-07-30,18.451,18.564,18.284,18.428,284701,0
2009-07-31,18.292,18.516,18.267,18.386,215926,0
2009-08-03,18.585,18.756,18.338,18.66,133652,0
2009-08-04,18.474,19.124,18.275,19.093,130100,0
2009-08-05,19.043,19.19,18.548,18.739,133282,0
2009-08-06,18.883,19.011,18.147,18.338,111260,0
2009-08-07,18.698,19.228,18.323,19.026,175720,0
2009-08-10,18.846,19.349,18.772,19.102,80913,0
2009-08-11,18.948,19.365,18.09,18.46,145502,0
2009-08-12,18.531,19.06,18.395,18.859,165524,0
2009-08-13,19.003,19.174,18.37,18.731,111222,0
2009-08-14,18.684,18.698,17.81,18.226,137828,0
2009-08-17,17.826,18.019,17.738,17.938,150879,0
2009-08-18,18.525,18.525,17.873,18.042,109818,0
2009-08-19,17.858,18.218,17.858,18.107,136985,0
2009-08-20,18.019,18.251,17.721,18.132,127660,0
2009-08-21,18.435,19.011,18.346,18.867,222481,0
2009-08-24,18.966,19.06,18.49,18.644,119710,0
2009-08-25,18.707,18.966,18.499,18.644,144326,0
2009-08-26,18.572,18.846,18.525,18.684,107421,0
2009-08-27,18.54,18.828,18.481,18.739,146498,0
2009-08-28,18.855,18.855,18.292,18.413,107590,0
2009-08-31,18.243,18.386,18.049,18.116,239178,0
2009-09-01,17.947,18.386,17.53,17.577,121994,0
2009-09-02,17.538,17.89,17.401,17.465,122308,0
2009-09-03,17.641,17.795,17.321,17.692,55444,0
2009-09-04,17.674,17.81,17.393,17.721,77898,0
2009-09-08,17.834,17.929,17.627,17.865,102370,0
2009-09-09,17.802,18.421,17.753,18.195,89692,0
2009-09-10,18.124,18.292,17.881,18.195,54175,0
2009-09-11,18.186,18.243,17.986,18.042,49454,0
2009-09-14,17.85,18.057,17.826,18.042,71367,0
2009-09-15,18.555,18.555,17.971,18.386,91615,0
2009-09-16,18.516,19.117,18.33,19.035,104212,0
2009-09-17,19.06,19.22,18.707,18.948,70339,0
2009-09-18,19.019,19.084,18.386,18.974,218982,0
2009-09-21,18.731,18.915,18.54,18.585,69691,0
2009-09-22,18.691,18.846,18.362,18.78,66692,0
2009-09-23,18.772,18.846,18.395,18.443,100583,0
2009-09-24,18.62,18.748,18.019,18.251,77812,0
2009-09-25,18.218,18.284,17.89,18.284,82404,0
2009-09-28,18.37,18.883,18.33,18.644,85186,0
2009-09-29,18.531,18.653,18.413,18.428,55076,0
2009-09-30,18.49,18.49,17.858,18.065,117089,0
2009-10-01,18.019,18.124,17.538,17.619,121329,0
2009-10-02,17.447,17.81,17.393,17.593,128969,0
2009-10-05,17.738,17.865,17.61,17.705,127896,0
2009-10-06,17.819,18.057,17.61,17.938,80863,0
2009-10-07,17.738,18.147,17.569,18.124,97043,0
2009-10-08,18.315,18.722,18.147,18.474,173626,0
2009-10-09,18.636,18.906,18.54,18.803,195358,0
2009-10-12,18.756,18.803,18.428,18.564,52753,0
2009-10-13,18.531,18.572,18.186,18.386,109553,0
2009-10-14,18.603,18.684,18.338,18.627,79469,0
2009-10-15,18.309,18.548,18.292,18.516,103186,0
2009-10-16,18.354,18.354,17.938,18.21,92247,0
2009-10-19,18.33,18.33,17.971,18.267,57295,0
2009-10-20,18.346,18.346,17.729,17.819,109350,0
2009-10-21,17.819,18.074,17.232,17.296,154537,0
2009-10-22,17.272,18.002,17.272,17.938,94464,0
2009-10-23,17.947,18.011,17.432,17.656,120912,0
2009-10-26,17.627,17.899,17.321,17.627,86401,0
2009-10-27,17.746,18.155,17.683,17.881,101186,0
2009-10-28,17.978,18.226,17.786,17.85,139535,0
2009-10-29,18.14,18.292,17.665,17.865,95391,0
2009-10-30,17.713,17.738,17.401,17.473,177041,0
2009-11-02,17.544,17.635,17.04,17.354,88599,0
2009-11-03,17.202,17.354,17.002,17.249,77645,0
2009-11-04,17.345,17.345,16.631,16.638,129621,0
2009-11-05,16.751,17.089,16.655,17.034,88871,0
2009-11-06,16.832,17.193,16.76,16.943,65330,0
2009-11-09,17.159,17.184,16.897,16.994,79290,0
2009-11-10,16.864,17.072,16.553,16.832,92818,0
2009-11-11,17.002,17.226,16.735,16.928,58703,0
2009-11-12,16.839,17.176,16.623,16.655,97455,0
2009-11-13,16.681,16.832,16.511,16.689,99191,0
2009-11-16,16.839,17.489,16.839,17.337,141550,0
2009-11-17,17.211,17.426,17.137,17.393,91657,0
2009-11-18,17.432,17.432,16.809,16.839,176370,0
2009-11-19,16.638,16.791,16.206,16.344,249632,0
2009-11-20,16.248,16.504,16.248,16.48,107635,0
2009-11-23,16.713,16.959,16.638,16.839,93745,0
2009-11-24,16.905,16.905,16.48,16.897,68345,0
2009-11-25,16.928,16.994,16.576,16.608,35777,0
2009-11-27,16.039,16.39,16.022,16.022,75910,0
2009-11-30,16.047,16.592,16.03,16.504,223969,0
2009-12-01,16.713,16.8,16.384,16.527,150317,0
2009-12-02,16.511,16.791,16.378,16.536,82363,0
2009-12-03,16.646,16.847,16.022,16.022,90239,0
2009-12-04,16.39,16.697,16.287,16.655,171601,0
2009-12-07,16.646,16.681,16.336,16.48,41198,0
2009-12-08,16.318,16.623,16.309,16.489,71899,0
2009-12-09,16.455,16.511,16.248,16.398,89261,0
2009-12-10,16.518,16.518,15.935,16.039,106885,0
2009-12-11,16.182,16.378,15.846,16.069,112522,0
2009-12-14,16.069,16.165,15.863,16.152,126433,0
2009-12-15,16.152,16.318,15.747,15.846,231058,0
2009-12-16,15.935,16.112,15.798,15.935,125980,0
2009-12-17,15.798,15.95,15.781,15.824,181239,0
2009-12-18,15.985,16.278,15.574,16.278,603451,0
2009-12-21,16.336,16.527,16.173,16.447,180137,0
2009-12-22,16.431,16.536,16.302,16.504,180389,0
2009-12-23,16.559,16.697,16.398,16.576,210534,0
2009-12-24,16.518,16.646,16.455,16.583,84215,0
2009-12-28,16.6,16.638,16.378,16.623,53301,0
2009-12-29,16.615,16.783,16.496,16.706,53282,0
2009-12-30,16.655,16.751,16.447,16.631,60441,0
2009-12-31,16.553,16.664,16.327,16.327,98711,0
2010-01-04,16.553,16.592,16.361,16.592,82503,0
2010-01-05,16.518,16.631,15.671,15.909,276106,0
2010-01-06,15.935,15.958,15.349,15.463,552072,0
2010-01-07,15.501,16.022,15.43,15.992,139000,0
2010-01-08,15.976,16.103,15.833,16.03,83364,0
2010-01-11,16.087,16.087,15.629,15.918,104306,0
2010-01-12,15.773,16.054,15.773,15.95,114091,0
2010-01-13,15.918,16.206,15.807,16.103,113950,0
2010-01-14,16.007,16.278,16.007,16.206,69190,0
2010-01-15,16.215,16.215,15.846,16.182,198686,0
2010-01-19,16.165,16.472,15.985,16.422,140038,0
2010-01-20,16.24,16.463,16.03,16.344,119272,0
2010-01-21,16.318,16.706,16.272,16.592,182632,0
2010-01-22,16.527,16.791,16.398,16.518,143822,0
2010-01-25,16.646,16.646,16.264,16.518,74922,0
2010-01-26,16.48,16.713,16.422,16.592,201170,0
2010-01-27,16.489,16.928,16.406,16.928,101831,0
2010-01-28,16.951,16.959,16.638,16.689,157104,0
2010-01-29,16.72,16.92,16.631,16.72,192506,0
2010-02-01,16.751,16.897,16.553,16.646,126351,0
2010-02-02,16.615,16.832,16.48,16.518,168788,0
2010-02-03,16.438,16.615,16.112,16.232,98622,0
2010-02-04,16.144,16.294,15.943,16.03,114513,0
2010-02-05,16.03,16.384,15.95,16.302,70392,0
2010-02-08,16.302,16.302,15.967,15.967,85904,0
2010-02-09,16.173,16.272,15.943,16.078,108618,0
2010-02-10,15.992,16.384,15.992,16.327,80571,0
2010-02-11,16.248,16.463,16.127,16.422,108774,0
2010-02-12,16.24,16.511,16.112,16.511,97783,0
2010-02-16,16.655,16.776,16.527,16.776,74723,0
2010-02-17,16.856,16.856,16.608,16.735,46965,0
2010-02-18,16.713,17.018,16.713,17.018,49845,0
2010-02-19,17.018,17.193,16.92,17.105,74322,0
2010-02-22,17.211,17.354,17.146,17.354,59326,0
2010-02-23,17.24,17.369,17.048,17.272,81602,0
2010-02-24,17.105,17.697,17.105,17.602,68442,0
2010-02-25,17.304,17.363,17.055,17.313,66358,0
2010-02-26,17.272,17.447,16.994,17.025,108985,0
2010-03-01,17.105,17.858,17.055,17.746,364791,0
2010-03-02,17.721,17.986,17.713,17.954,100009,0
2010-03-03,17.995,18.09,17.778,17.826,99313,0
2010-03-04,17.921,17.971,17.705,17.938,41694,0
2010-03-05,17.986,18.386,17.913,18.377,129602,0
2010-03-08,18.315,18.377,18.14,18.162,64578,0
2010-03-09,18.049,18.315,18.049,18.201,58621,0
2010-03-10,18.195,18.564,18.107,18.46,113758,0
2010-03-11,18.3,18.499,18.3,18.481,81838,0
2010-03-12,18.516,18.516,18.251,18.413,98781,0
2010-03-15,18.443,18.62,18.386,18.58,99269,0
2010-03-16,18.594,18.748,18.435,18.748,82842,0
2010-03-17,18.78,19.093,18.715,18.899,123948,0
2010-03-18,18.915,19.084,18.722,18.859,58792,0
2010-03-19,18.974,19.052,18.555,19.043,310622,0
2010-03-22,18.899,19.22,18.867,19.147,91209,0
2010-03-23,19.109,19.228,18.859,19.174,95144,0
2010-03-24,19.069,19.117,18.684,18.722,99560,0
2010-03-25,18.803,19.147,18.58,18.627,82372,0
2010-03-26,18.731,18.803,18.377,18.413,71111,0
2010-03-29,18.525,18.531,18.3,18.443,40352,0
2010-03-30,18.516,18.611,18.323,18.54,46489,0
2010-03-31,18.404,18.764,18.315,18.338,141825,0
2010-04-01,18.354,18.474,18.042,18.309,76433,0
2010-04-05,18.323,18.531,18.195,18.525,55187,0
2010-04-06,18.386,18.997,18.33,18.957,59980,0
2010-04-07,18.875,19.043,18.811,19.011,77383,0
2010-04-08,18.939,19.213,18.691,19.156,101790,0
2010-04-09,19.093,19.22,18.982,19.093,73870,0
2010-04-12,19.043,19.22,19.011,19.19,63128,0
2010-04-13,19.139,19.139,18.883,19.109,48665,0
2010-04-14,19.165,19.324,18.867,19.31,196637,0
2010-04-15,19.356,19.887,19.124,19.852,160618,0
2010-04-16,19.725,19.965,19.451,19.845,245579,0
2010-04-19,19.725,19.999,19.427,19.918,121384,0
2010-04-20,19.956,20.07,19.904,20.07,130240,0
2010-04-21,20.039,20.382,19.992,20.373,156204,0
2010-04-22,20.159,20.63,19.992,20.583,90685,0
2010-04-23,20.536,20.687,20.408,20.687,97549,0
2010-04-26,20.614,20.614,20.07,20.103,77593,0
2010-04-27,20.039,20.623,19.798,19.823,106222,0
2010-04-28,20.021,20.424,19.956,20.054,98515,0
2010-04-29,20.166,20.808,19.637,20.808,115523,0
2010-04-30,20.744,20.8,19.615,19.615,207220,0
2010-05-03,19.775,19.845,19.444,19.838,114201,0
2010-05-04,19.597,19.67,18.997,19.109,129918,0
2010-05-05,18.948,19.341,18.93,19.069,89652,0
2010-05-06,18.974,19.236,17.938,18.525,160972,0
2010-05-07,18.428,18.915,18.09,18.284,183740,0
2010-05-10,18.997,19.477,18.531,19.444,197106,0
2010-05-11,19.243,20.143,19.243,19.838,136561,0
2010-05-12,19.956,20.206,19.678,20.19,145658,0
2010-05-13,20.061,20.295,19.823,20.103,102009,0
2010-05-14,19.956,19.956,19.513,19.709,93818,0
2010-05-17,19.717,19.965,19.436,19.806,162027,0
2010-05-18,20.03,20.03,19.236,19.341,123571,0
2010-05-19,19.277,19.606,18.915,19.243,134349,0
2010-05-20,18.883,18.997,17.938,17.962,208325,0
2010-05-21,17.843,18.435,17.515,17.705,406325,0
2010-05-24,17.641,18.027,17.363,17.426,209108,0
2010-05-25,17.04,17.473,16.951,17.401,172808,0
2010-05-26,17.489,17.77,17.385,17.523,212721,0
2010-05-27,17.593,18.019,17.48,17.986,115747,0
2010-05-28,17.873,17.908,17.473,17.593,104571,0
2010-06-01,17.426,17.56,17.04,17.048,148357,0
2010-06-02,17.072,17.713,17.04,17.683,152005,0
2010-06-03,17.61,18.035,17.56,17.921,172900,0
2010-06-04,17.506,17.635,16.76,16.809,200164,0
2010-06-07,16.847,17.097,16.567,16.608,147428,0
2010-06-08,16.776,16.817,16.302,16.664,122834,0
2010-06-09,16.839,16.839,16.327,16.455,141120,0
2010-06-10,16.742,16.882,16.518,16.864,134222,0
2010-06-11,16.751,17.055,16.728,17.034,63344,0
2010-06-14,17.266,17.304,16.847,16.897,74208,0
2010-06-15,17.089,17.473,16.89,17.393,97144,0
2010-06-16,17.266,17.692,17.266,17.515,119714,0
2010-06-17,17.665,17.665,17.363,17.465,82377,0
2010-06-18,17.593,17.593,17.289,17.418,191297,0
2010-06-21,17.656,17.778,17.176,17.296,76044,0
2010-06-22,17.409,17.552,16.976,17.002,96573,0
2010-06-23,16.934,17.129,16.198,16.943,111355,0
2010-06-24,16.856,17.034,16.623,16.646,60490,0
2010-06-25,16.697,17.168,16.567,17.168,279197,0
2010-06-28,17.097,17.218,16.92,17.097,72361,0
2010-06-29,16.832,16.882,16.406,16.544,124028,0
2010-06-30,16.584,16.786,16.294,16.369,94044,0
2010-07-01,16.37,16.638,16.03,16.37,123435,0
2010-07-02,16.544,16.567,16.344,16.422,127840,0
2010-07-06,16.592,16.897,16.287,16.336,170662,0
2010-07-07,16.455,16.976,16.455,16.967,112446,0
2010-07-08,17.146,17.146,16.767,17.048,89050,0
2010-07-09,16.967,17.296,16.951,17.28,73834,0
2010-07-12,17.258,17.337,16.967,17.064,67877,0
2010-07-13,17.321,17.865,17.266,17.795,97544,0
2010-07-14,17.674,17.674,16.856,17.538,66390,0
2010-07-15,17.56,17.627,17.129,17.266,60379,0
2010-07-16,17.097,17.151,16.431,16.447,149475,0
2010-07-19,16.504,16.646,16.264,16.553,72996,0
2010-07-20,16.309,16.72,16.182,16.697,109255,0
2010-07-21,16.8,16.8,16.287,16.294,155366,0
2010-07-22,16.567,17.089,16.567,17.048,162993,0
2010-07-23,16.912,17.489,16.809,17.426,108706,0
2010-07-26,17.544,17.954,17.202,17.819,152648,0
2010-07-27,17.971,18.481,17.89,18.275,133882,0
2010-07-28,18.169,18.443,17.908,18.035,134761,0
2010-07-29,18.26,18.421,17.713,17.938,75790,0
2010-07-30,17.627,18.042,17.627,17.697,100726,0
2010-08-02,17.947,18.002,17.552,17.85,116623,0
2010-08-03,17.721,18.251,17.641,17.786,71138,0
2010-08-04,17.85,18.132,17.843,18.011,60773,0
2010-08-05,17.834,17.921,17.552,17.569,59224,0
2010-08-06,17.304,17.498,16.832,17.24,86612,0
2010-08-09,17.432,17.81,17.337,17.786,101208,0
2010-08-10,17.515,17.674,17.112,17.401,81801,0
2010-08-11,17.04,17.266,16.76,16.8,183236,0
2010-08-12,16.48,16.92,16.438,16.706,87842,0
2010-08-13,16.6,16.8,16.378,16.406,112957,0
2010-08-16,16.264,16.615,16.264,16.536,70938,0
2010-08-17,16.767,16.943,16.527,16.751,100721,0
2010-08-18,16.776,16.994,16.553,16.751,70567,0
2010-08-19,16.664,16.817,16.087,16.103,118578,0
2010-08-20,16.054,16.224,15.765,16.191,135136,0
2010-08-23,16.158,16.165,15.637,15.686,75680,0
2010-08-24,15.582,16.054,15.31,15.935,175439,0
2010-08-25,15.846,16.294,15.686,16.248,127722,0
2010-08-26,16.287,16.398,15.943,15.95,46741,0
2010-08-27,16.136,16.518,15.95,16.496,122366,0
2010-08-30,16.336,16.336,15.741,15.756,132653,0
2010-08-31,15.865,16.406,15.774,16.221,224668,0
2010-09-01,16.511,16.791,16.248,16.783,123697,0
2010-09-02,16.809,16.809,16.39,16.664,64736,0
2010-09-03,16.882,17.025,16.72,16.985,69586,0
2010-09-07,16.92,16.967,16.398,16.422,73656,0
2010-09-08,16.489,16.681,16.378,16.455,44902,0
2010-09-09,16.681,16.864,16.472,16.646,57789,0
2010-09-10,16.751,16.905,16.48,16.664,52819,0
2010-09-13,16.897,17.232,16.832,17.137,93472,0
2010-09-14,17.129,17.146,16.873,16.928,88474,0
2010-09-15,16.912,17.121,16.623,17.089,91020,0
2010-09-16,17.105,17.105,16.583,16.8,83716,0
2010-09-17,17.034,17.08,16.414,17.009,195102,0
2010-09-20,17.009,17.778,16.864,17.778,158361,0
2010-09-21,17.762,17.786,17.266,17.304,78764,0
2010-09-22,17.232,17.345,16.864,17.034,51847,0
2010-09-23,16.882,17.345,16.6,16.664,71236,0
2010-09-24,16.943,17.378,16.728,17.369,89164,0
2010-09-27,17.426,17.426,17.072,17.218,45592,0
2010-09-28,17.304,17.53,16.864,17.409,137995,0
2010-09-29,17.289,17.619,17.218,17.544,72424,0
2010-09-30,17.721,17.795,17.354,17.53,106555,0
2010-10-01,17.705,17.705,17.176,17.44,71985,0
2010-10-04,17.345,17.345,17.009,17.04,58393,0
2010-10-05,17.289,17.913,17.018,17.729,128243,0
2010-10-06,17.683,17.865,17.48,17.692,84307,0
2010-10-07,17.729,17.873,17.401,17.515,70788,0
2010-10-08,17.523,17.873,17.393,17.753,66762,0
2010-10-11,17.713,17.713,17.506,17.506,43437,0
2010-10-12,17.498,17.665,17.321,17.569,28192,0
2010-10-13,17.619,18.065,17.304,17.921,88497,0
2010-10-14,17.85,17.899,17.56,17.826,65785,0
2010-10-15,18.057,18.065,17.515,17.635,128555,0
2010-10-18,17.738,18.267,17.738,18.234,70942,0
2010-10-19,17.938,18.26,17.697,17.85,95443,0
2010-10-20,17.908,18.116,17.721,17.865,47120,0
2010-10-21,18.011,18.124,17.329,17.619,80816,0
2010-10-22,17.738,17.881,17.619,17.843,42945,0
2010-10-25,17.978,17.995,17.641,17.778,53500,0
2010-10-26,17.641,17.713,17.577,17.641,72389,0
2010-10-27,17.489,17.635,17.08,17.296,124328,0
2010-10-28,17.506,17.523,17.218,17.393,59971,0
2010-10-29,17.352,17.777,17.269,17.517,125170,0
2010-11-01,17.544,17.586,17.025,17.232,64957,0
2010-11-02,17.456,17.705,17.393,17.692,104871,0
2010-11-03,17.762,17.85,17.506,17.85,92370,0
2010-11-04,18.169,18.669,18.169,18.66,168547,0
2010-11-05,18.669,18.966,18.428,18.811,106396,0
2010-11-08,18.691,18.739,18.404,18.548,69437,0
2010-11-09,18.548,18.548,18.124,18.234,54963,0
2010-11-10,18.338,18.58,18.147,18.548,136948,0
2010-11-11,18.292,18.531,18.26,18.443,29537,0
2010-11-12,18.21,18.37,18.083,18.169,63715,0
2010-11-15,18.155,18.555,18.155,18.354,34213,0
2010-11-16,18.14,18.251,17.692,17.908,95685,0
2010-11-17,17.938,18.042,17.593,17.697,58854,0
2010-11-18,17.962,18.226,17.858,18.107,55718,0
2010-11-19,18.09,18.132,17.873,18.098,89732,0
2010-11-22,18.042,18.042,17.656,17.929,44669,0
2010-11-23,17.753,17.873,17.577,17.721,83345,0
2010-11-24,17.938,18.155,17.778,18.035,63333,0
2010-11-26,17.865,17.995,17.795,17.802,13244,0
2010-11-29,17.552,17.954,17.473,17.899,32038,0
2010-11-30,17.659,17.856,17.5,17.636,108512,0
2010-12-01,18.019,18.201,17.569,18.14,84233,0
2010-12-02,18.124,18.395,17.995,18.386,58038,0
2010-12-03,18.226,18.499,18.042,18.451,103146,0
2010-12-06,18.354,18.467,18.234,18.428,68223,0
2010-12-07,18.585,18.62,18.413,18.525,91539,0
2010-12-08,18.636,18.698,18.531,18.62,107234,0
2010-12-09,18.828,18.828,18.603,18.66,118444,0
2010-12-10,18.748,19.003,18.585,18.99,104391,0
2010-12-13,19.035,19.139,18.722,18.795,99490,0
2010-12-14,18.899,19.102,18.62,18.99,79871,0
2010-12-15,19.026,19.397,18.99,19.109,157601,0
2010-12-16,19.236,19.663,19.093,19.324,86869,0
2010-12-17,19.31,19.444,19.093,19.243,67922,0
2010-12-20,19.147,19.404,19.043,19.06,78839,0
2010-12-21,19.22,19.459,19.109,19.413,81737,0
2010-12-22,19.451,19.791,19.404,19.606,64013,0
2010-12-23,19.629,19.67,19.444,19.513,35036,0
2010-12-27,19.349,19.806,19.349,19.725,43273,0
2010-12-28,19.597,19.831,19.541,19.717,28671,0
2010-12-29,19.814,19.814,19.448,19.651,36252,0
2010-12-30,19.668,19.773,19.516,19.546,31794,0
2010-12-31,19.564,19.639,19.179,19.179,78123,0
2011-01-03,19.383,19.838,19.243,19.685,120561,0
2011-01-04,19.798,19.806,18.99,19.268,89436,0
2011-01-05,19.243,19.459,19.19,19.444,62126,0
2011-01-06,19.397,19.42,19.174,19.333,106230,0
2011-01-07,19.42,19.42,18.636,18.982,73469,0
2011-01-10,18.859,19.139,18.707,19.043,84714,0
2011-01-11,19.117,19.22,19.003,19.174,67756,0
2011-01-12,19.341,19.42,19.174,19.317,47768,0
2011-01-13,19.139,19.42,19.093,19.22,59852,0
2011-01-14,19.236,19.781,19.084,19.732,65299,0
2011-01-18,19.588,19.845,19.427,19.775,86811,0
2011-01-19,19.775,19.806,19.084,19.117,125181,0
2011-01-20,19.035,19.324,18.875,18.923,78120,0
2011-01-21,19.043,19.069,18.722,18.875,96374,0
2011-01-24,18.859,18.974,18.748,18.78,51456,0
2011-01-25,18.66,19.078,18.653,19.035,58405,0
2011-01-26,19.06,19.486,18.939,19.31,134730,0
2011-01-27,19.183,19.477,19.019,19.277,99464,0
2011-01-28,19.243,19.301,18.507,18.715,107921,0
2011-01-31,18.863,18.863,18.412,18.412,135149,0
2011-02-01,18.54,19.019,18.46,18.875,67709,0
2011-02-02,18.811,18.899,18.467,18.636,30094,0
2011-02-03,18.644,18.715,18.309,18.481,44535,0
2011-02-04,18.516,18.516,18.234,18.309,63546,0
2011-02-07,18.309,18.698,18.234,18.653,71226,0
2011-02-08,18.594,18.93,18.499,18.756,74673,0
2011-02-09,18.62,18.722,18.428,18.572,55386,0
2011-02-10,18.46,18.715,18.46,18.555,66925,0
2011-02-11,18.413,18.923,18.37,18.923,34706,0
2011-02-14,18.875,18.915,18.594,18.764,42388,0
2011-02-15,18.66,18.837,18.467,18.499,138103,0
2011-02-16,18.653,18.899,18.54,18.644,63930,0
2011-02-18,18.516,18.516,18.292,18.428,48030,0
2011-02-22,18.218,18.377,18.002,18.124,124225,0
2011-02-23,18.162,18.186,17.713,17.721,124342,0
2011-02-24,17.795,17.795,17.473,17.683,108758,0
2011-02-25,17.649,17.954,17.593,17.899,91004,0
2011-02-28,17.976,18.017,17.717,17.831,95572,0
2011-03-01,17.938,17.978,17.593,17.649,205794,0
2011-03-02,17.683,17.697,17.432,17.627,129267,0
2011-03-03,17.826,18.467,17.802,18.065,381255,0
2011-03-04,18.027,18.027,17.683,17.947,87458,0
2011-03-07,17.954,18.074,17.635,17.819,110442,0
2011-03-08,17.826,18.49,17.826,18.37,56127,0
2011-03-09,18.3,18.516,18.195,18.267,28108,0
2011-03-10,18.019,18.049,17.738,17.77,115914,0
2011-03-11,17.729,17.834,17.586,17.738,98310,0
2011-03-14,17.593,17.746,17.515,17.586,69242,0
2011-03-15,17.363,17.746,17.296,17.649,137878,0
2011-03-16,17.649,17.81,17.432,17.506,178165,0
2011-03-17,17.774,17.936,17.525,17.525,97533,0
2011-03-18,17.674,18.002,17.593,17.738,181882,0
2011-03-21,17.786,17.995,17.786,17.971,70766,0
2011-03-22,17.858,18.042,17.753,17.85,60459,0
2011-03-23,17.819,17.819,17.552,17.746,75097,0
2011-03-24,18.116,18.116,17.602,17.692,63194,0
2011-03-25,17.753,18.226,17.753,17.881,67782,0
2011-03-28,17.947,17.995,17.721,17.738,55037,0
2011-03-29,17.321,17.971,17.272,17.954,51818,0
2011-03-30,17.938,18.116,17.921,18.083,73962,0
2011-03-31,18.063,18.279,18.023,18.27,105784,0
2011-04-01,18.186,18.428,18.147,18.3,78259,0
2011-04-04,18.338,18.435,18.218,18.428,57364,0
2011-04-05,18.362,18.54,18.323,18.395,49613,0
2011-04-06,18.395,18.653,18.386,18.611,50149,0
2011-04-07,18.684,18.691,18.386,18.428,62403,0
2011-04-08,18.548,18.548,18.186,18.3,97982,0
2011-04-11,18.26,18.451,18.178,18.218,41198,0
2011-04-12,18.131,18.293,17.783,17.961,89261,0
2011-04-13,18.083,18.116,17.498,17.656,86918,0
2011-04-14,17.53,17.802,17.489,17.786,59909,0
2011-04-15,17.713,17.947,17.635,17.921,92177,0
2011-04-18,17.577,17.865,17.552,17.721,71411,0
2011-04-19,17.819,17.819,17.48,17.506,48001,0
2011-04-20,17.738,17.738,17.498,17.697,41856,0
2011-04-21,17.641,17.858,17.53,17.656,36649,0
2011-04-25,17.619,17.697,17.432,17.577,39259,0
2011-04-26,17.635,17.873,17.515,17.713,124421,0
2011-04-27,17.656,18.124,17.656,18.035,85810,0
2011-04-28,18.019,18.132,17.929,18.132,47297,0
2011-04-29,18.162,18.211,18.03,18.114,46169,0
2011-05-02,18.065,18.065,17.85,17.85,58226,0
2011-05-03,17.815,18.009,17.717,17.856,93551,0
2011-05-04,17.908,17.908,17.665,17.721,72003,0
2011-05-05,17.636,17.862,17.491,17.562,99924,0
2011-05-06,17.822,17.831,17.466,17.482,59703,0
2011-05-09,17.393,17.635,17.363,17.53,91327,0
2011-05-10,17.697,17.913,17.635,17.908,87540,0
2011-05-11,17.815,17.896,17.604,17.613,80080,0
2011-05-12,17.523,17.921,17.473,17.865,78523,0
2011-05-13,17.887,17.887,17.385,17.466,75216,0
2011-05-16,17.473,17.515,17.313,17.363,112187,0
2011-05-17,17.363,17.621,17.313,17.5,109806,0
2011-05-18,17.554,17.63,17.427,17.604,90617,0
2011-05-19,17.659,17.757,17.41,17.604,92562,0
2011-05-20,17.517,17.63,17.337,17.354,116269,0
2011-05-23,17.354,17.427,17.103,17.21,90389,0
2011-05-24,17.248,17.289,16.981,17.031,98675,0
2011-05-25,16.835,17.225,16.835,17.128,78831,0
2011-05-26,17.15,17.337,17.015,17.329,117180,0
2011-05-27,17.37,17.659,17.337,17.457,94016,0
2011-05-31,17.508,17.801,17.457,17.794,214597,0
2011-06-01,17.862,17.862,17.005,17.053,228696,0
2011-06-02,17.128,17.192,16.931,17.11,73128,0
2011-06-03,16.868,17.103,16.794,16.82,139093,0
2011-06-06,16.77,17.053,16.683,16.892,120000,0
2011-06-07,17.07,17.087,16.892,16.892,76707,0
2011-06-08,17.005,17.539,16.868,16.999,133809,0
2011-06-09,17.144,17.144,16.763,16.999,108861,0
2011-06-10,16.99,17.265,16.708,16.842,112327,0
2011-06-13,16.885,16.955,16.691,16.851,146143,0
2011-06-14,16.999,17.225,16.99,17.11,130417,0
2011-06-15,17.062,17.248,16.885,16.963,212702,0
2011-06-16,17.057,17.418,16.903,17.343,152564,0
2011-06-17,17.475,17.749,17.385,17.475,440853,0
2011-06-20,17.44,17.783,17.402,17.571,144118,0
2011-06-21,17.708,17.799,17.531,17.668,158927,0
2011-06-22,17.531,17.701,17.448,17.448,110143,0
2011-06-23,17.272,17.636,17.15,17.482,138317,0
2011-06-24,17.531,17.896,17.508,17.708,283811,0
2011-06-27,17.668,18.139,17.531,17.945,151354,0
2011-06-28,17.831,17.969,17.741,17.799,83574,0
2011-06-29,17.878,17.878,17.677,17.783,85563,0
2011-06-30,17.8,17.956,17.774,17.908,80788,0
2011-07-01,17.856,18.355,17.856,18.195,106371,0
2011-07-05,18.123,18.21,17.945,18.147,80321,0
2011-07-06,18.07,18.339,17.998,18.285,63875,0
2011-07-07,18.415,18.688,18.293,18.599,144454,0
2011-07-08,18.347,18.535,18.293,18.355,103551,0
2011-07-11,18.155,18.519,18.155,18.324,87812,0
2011-07-12,18.301,18.674,18.178,18.484,69382,0
2011-07-13,18.641,18.809,18.567,18.665,93194,0
2011-07-14,18.567,18.801,18.243,18.276,91536,0
2011-07-15,18.301,18.364,17.961,18.218,96847,0
2011-07-18,18.178,18.195,17.815,17.936,72354,0
2011-07-19,18.005,18.561,18.005,18.552,84148,0
2011-07-20,18.388,18.632,18.26,18.437,61573,0
2011-07-21,18.364,18.809,18.364,18.786,61097,0
2011-07-22,18.641,18.777,18.355,18.51,70459,0
2011-07-25,18.315,18.476,18.226,18.406,57731,0
2011-07-26,18.365,18.365,17.882,17.882,82976,0
2011-07-27,17.831,17.848,17.304,17.394,236404,0
2011-07-28,17.466,17.58,17.426,17.457,97631,0
2011-07-29,17.279,17.842,17.279,17.832,170968,0
2011-08-01,17.953,17.953,17.677,17.84,166841,0
2011-08-02,17.752,17.989,17.546,17.623,152283,0
2011-08-03,17.725,17.806,17.448,17.733,125130,0
2011-08-04,17.711,17.826,17.18,17.18,133582,0
2011-08-05,17.401,17.605,16.723,16.985,125917,0
2011-08-08,16.545,17.321,15.446,15.446,259707,0
2011-08-09,15.606,16.9,15.159,16.763,315660,0
2011-08-10,16.343,16.377,15.151,15.234,191227,0
2011-08-11,15.355,16.301,15.177,16.117,170610,0
2011-08-12,16.281,16.281,15.603,15.72,132297,0
2011-08-15,15.912,16.383,15.912,16.343,92891,0
2011-08-16,16.117,16.126,15.704,15.872,94948,0
2011-08-17,15.989,16.25,15.826,16.012,56473,0
2011-08-18,15.571,15.571,15,15.131,216499,0
2011-08-19,14.811,15.318,14.568,14.779,157519,0
2011-08-22,15.236,15.236,14.723,14.844,63902,0
2011-08-23,14.844,15.766,14.836,15.748,130687,0
2011-08-24,15.826,16.29,15.611,16.093,69402,0
2011-08-25,16.322,16.535,15.424,15.628,116651,0
2011-08-26,15.513,16.037,15.374,15.88,86824,0
2011-08-29,16.068,16.709,16.037,16.666,104002,0
2011-08-30,16.583,16.64,16.241,16.517,132381,0
2011-08-31,16.643,16.72,16.289,16.603,144720,0
2011-09-01,16.576,16.737,15.809,15.913,129655,0
2011-09-02,15.556,15.875,15.141,15.141,155723,0
2011-09-06,14.738,15.187,14.723,15.097,135393,0
2011-09-07,15.382,15.888,15.374,15.818,162949,0
2011-09-08,15.653,15.693,14.974,15.071,178264,0
2011-09-09,14.917,15.122,14.303,14.491,240467,0
2011-09-12,14.303,14.903,14.296,14.844,147699,0
2011-09-13,14.925,15.302,14.77,14.942,133355,0
2011-09-14,15.131,15.449,14.761,15.258,176593,0
2011-09-15,15.702,15.766,15.187,15.766,203434,0
2011-09-16,15.922,15.922,15.473,15.742,396627,0
2011-09-19,15.416,15.522,15.196,15.35,127835,0
2011-09-20,15.416,15.538,15.122,15.122,150226,0
2011-09-21,15.205,15.366,14.312,14.338,185779,0
2011-09-22,14.044,14.542,13.929,14.428,259025,0
2011-09-23,14.591,14.965,14.459,14.818,225947,0
2011-09-26,14.965,15.14,14.605,15.088,194330,0
2011-09-27,15.424,15.734,15.113,15.294,283730,0
2011-09-28,15.336,15.407,14.656,14.656,160112,0
2011-09-29,14.859,15.441,14.859,15.391,192136,0
2011-09-30,15.12,15.502,15.013,15.212,219270,0
2011-10-03,15.008,15.489,14.379,14.379,174720,0
2011-10-04,14.42,15.8,14.271,15.727,247927,0
2011-10-05,15.702,15.964,15.473,15.826,152442,0
2011-10-06,15.619,16.266,15.547,16.225,147288,0
2011-10-07,16.257,16.257,15.327,15.433,113016,0
2011-10-10,15.734,16.29,15.636,16.273,166688,0
2011-10-11,15.982,16.428,15.982,16.183,265849,0
2011-10-12,16.273,16.821,16.273,16.657,144011,0
2011-10-13,16.517,16.683,16.086,16.42,72051,0
2011-10-14,16.73,16.805,16.225,16.709,124269,0
2011-10-17,16.495,16.709,15.996,16.027,139625,0
2011-10-18,16.093,17.14,16.093,17.026,132122,0
2011-10-19,16.723,17.009,16.436,16.51,141055,0
2011-10-20,16.576,16.779,16.027,16.746,76794,0
2011-10-21,17.09,17.207,16.691,17.188,130198,0
2011-10-24,17.207,17.719,17.002,17.605,117442,0
2011-10-25,17.512,17.55,16.546,16.627,112447,0
2011-10-26,16.911,16.959,16.42,16.926,122422,0
2011-10-27,16.395,18.324,16.395,18.103,301824,0
2011-10-28,16.911,18.267,16.911,17.858,180808,0
2011-10-31,17.52,18.026,17.484,17.584,133541,0
2011-11-01,17.237,17.585,16.603,16.767,146489,0
2011-11-02,17.074,17.432,16.926,17.426,126725,0
2011-11-03,17.642,18.038,16.892,17.964,99185,0
2011-11-04,17.741,17.858,17.485,17.758,58149,0
2011-11-07,17.777,18.054,17.466,17.981,57310,0
2011-11-08,18.16,18.416,17.623,18.355,88704,0
2011-11-09,17.864,17.998,17.148,17.163,130179,0
2011-11-10,17.55,17.685,17.321,17.46,67938,0
2011-11-11,17.65,17.89,17.585,17.858,87040,0
2011-11-14,17.703,17.703,16.895,17.098,173638,0
2011-11-15,17.098,17.826,17.002,17.646,97081,0
2011-11-16,17.277,17.605,17.066,17.098,118849,0
2011-11-17,17.057,17.328,16.779,16.871,166561,0
2011-11-18,16.9,17.114,16.67,17.107,120528,0
2011-11-21,16.916,16.916,16.586,16.618,101954,0
2011-11-22,16.578,16.783,16.403,16.528,49168,0
2011-11-23,16.366,16.429,15.935,15.95,89536,0
2011-11-25,15.95,16.233,15.736,15.736,67880,0
2011-11-28,16.141,16.366,16.025,16.356,143185,0
2011-11-29,16.366,16.454,16.118,16.172,47940,0
2011-11-30,16.782,17.582,16.531,17.573,330094,0
2011-12-01,17.435,17.567,17.123,17.337,133329,0
2011-12-02,17.601,17.774,17.46,17.585,83762,0
2011-12-05,17.65,18.014,17.628,17.949,121484,0
2011-12-06,17.899,17.989,17.733,17.8,138909,0
2011-12-07,17.956,17.956,17.295,17.676,196455,0
2011-12-08,17.733,17.733,17.148,17.148,155087,0
2011-12-09,17.295,17.89,17.255,17.741,179941,0
2011-12-12,17.469,17.61,17.27,17.601,79651,0
2011-12-13,17.758,17.94,17.198,17.288,94593,0
2011-12-14,17.123,17.543,17.123,17.155,105363,0
2011-12-15,17.536,17.792,17.412,17.717,233071,0
2011-12-16,17.931,18.155,17.628,17.766,353330,0
2011-12-19,17.964,18.147,17.451,17.46,84978,0
2011-12-20,17.899,18.155,17.807,18.095,142212,0
2011-12-21,18.105,18.343,17.908,18.287,111681,0
2011-12-22,18.304,18.65,18.287,18.443,82796,0
2011-12-23,18.393,18.575,18.36,18.376,28844,0
2011-12-27,18.014,18.617,18.014,18.501,46683,0
2011-12-28,18.509,18.575,18.211,18.245,62466,0
2011-12-29,18.501,18.676,18.327,18.617,85853,0
2011-12-30,18.543,18.558,18.227,18.262,95179,0
2012-01-03,18.607,18.937,18.36,18.697,118492,0
2012-01-04,18.492,18.641,18.313,18.543,65027,0
2012-01-05,18.368,18.822,18.169,18.731,64355,0
2012-01-06,18.757,18.757,18.351,18.412,107654,0
2012-01-09,18.526,18.707,18.304,18.69,98435,0
2012-01-10,18.739,18.955,18.549,18.903,146740,0
2012-01-11,18.739,19.044,18.722,19.027,131275,0
2012-01-12,19.096,19.226,18.797,19.226,126978,0
2012-01-13,18.912,19.12,18.897,19.096,63384,0
2012-01-17,19.2,19.392,19.04,19.231,179579,0
2012-01-18,19.212,19.564,19.17,19.531,72991,0
2012-01-19,19.548,19.548,19.277,19.408,56234,0
2012-01-20,19.277,19.797,19.277,19.714,77458,0
2012-01-23,19.377,19.888,19.277,19.377,130821,0
2012-01-24,19.134,19.317,18.722,19.12,108633,0
2012-01-25,18.997,19.311,18.99,19.134,271906,0
2012-01-26,19.126,19.143,18.722,18.841,153928,0
2012-01-27,18.781,18.921,18.624,18.676,146162,0
2012-01-30,18.492,18.683,18.46,18.575,135464,0
2012-01-31,18.517,18.699,18.425,18.567,244993,0
2012-02-01,18.69,18.997,18.641,18.955,261394,0
2012-02-02,18.888,18.981,18.88,18.965,161716,0
2012-02-03,19.019,19.393,18.937,19.294,200419,0
2012-02-06,19.17,19.285,18.897,19.027,112195,0
2012-02-07,18.976,19.185,18.859,19.084,138582,0
2012-02-08,19.123,19.323,18.94,19.084,56905,0
2012-02-09,19.091,19.091,18.799,18.834,95042,0
2012-02-10,18.723,18.741,18.41,18.41,112303,0
2012-02-13,18.624,18.781,18.526,18.722,71303,0
2012-02-14,18.641,18.657,18.219,18.509,192422,0
2012-02-15,18.633,18.633,18.267,18.332,104623,0
2012-02-16,18.319,18.822,18.253,18.757,105298,0
2012-02-17,18.873,18.968,18.651,18.733,66512,0
2012-02-21,18.792,18.898,18.293,18.852,111464,0
2012-02-22,18.834,19.058,18.419,18.419,127057,0
2012-02-23,18.481,18.976,18.419,18.916,91339,0
2012-02-24,18.882,18.882,18.574,18.599,85747,0
2012-02-27,18.474,18.733,18.207,18.59,63229,0
2012-02-28,18.542,18.677,18.285,18.382,164942,0
2012-02-29,18.498,18.683,18.138,18.162,195346,0
2012-03-01,18.259,18.999,18.127,18.174,444244,0
2012-03-02,18.159,18.216,17.642,17.759,156634,0
2012-03-05,17.75,17.943,17.575,17.734,149804,0
2012-03-06,17.534,17.667,17.275,17.284,166693,0
2012-03-07,17.275,17.642,17.275,17.528,58526,0
2012-03-08,17.767,17.767,17.342,17.726,70162,0
2012-03-09,17.726,18.159,17.726,17.943,103791,0
2012-03-12,17.959,18.034,17.767,17.892,95762,0
2012-03-13,18.083,18.481,17.967,18.466,131575,0
2012-03-14,18.425,18.466,17.984,18.1,97390,0
2012-03-15,18.216,18.459,18.034,18.419,98699,0
2012-03-16,18.508,18.69,18.325,18.474,160693,0
2012-03-19,18.325,18.906,18.301,18.69,112009,0
2012-03-20,18.558,18.716,18.466,18.526,164706,0
2012-03-21,18.59,18.633,18.419,18.442,145730,0
2012-03-22,18.419,18.419,17.967,18.192,191570,0
2012-03-23,18.118,18.311,17.808,18.301,240413,0
2012-03-26,18.419,18.741,18.391,18.642,214237,0
2012-03-27,18.608,18.783,18.401,18.41,180911,0
2012-03-28,18.401,18.741,18.382,18.642,178715,0
2012-03-29,18.459,18.599,18.166,18.558,104632,0
2012-03-30,18.723,18.723,18.316,18.382,165223,0
2012-04-02,18.341,18.716,18.232,18.716,109982,0
2012-04-03,18.658,18.733,18.419,18.608,92643,0
2012-04-04,18.332,18.433,18.083,18.152,68223,0
2012-04-05,17.933,18.183,17.883,18.017,113524,0
2012-04-09,17.627,17.834,17.52,17.7,68161,0
2012-04-10,17.7,17.7,17.327,17.401,137820,0
2012-04-11,17.542,17.685,17.44,17.685,98296,0
2012-04-12,17.717,17.866,17.61,17.808,79027,0
2012-04-13,17.685,17.775,17.309,17.327,89294,0
2012-04-16,17.484,17.75,17.318,17.619,60191,0
2012-04-17,17.809,18.078,17.758,17.884,88748,0
2012-04-18,17.775,17.775,17.275,17.384,123202,0
2012-04-19,17.393,17.549,17.118,17.219,83923,0
2012-04-20,17.635,17.808,17.3,17.642,206912,0
2012-04-23,17.309,17.627,17.292,17.566,169804,0
2012-04-24,17.52,17.584,17.361,17.449,140732,0
2012-04-25,17.635,17.708,17.212,17.292,150341,0
2012-04-26,17.219,17.369,17.085,17.242,84779,0
2012-04-27,17.259,17.542,17.093,17.528,118804,0
2012-04-30,17.52,17.52,17.085,17.109,140392,0
2012-05-01,17.086,17.48,16.925,16.95,113851,0
2012-05-02,16.819,17.018,16.703,16.967,86201,0
2012-05-03,16.942,17.152,16.647,16.8,137503,0
2012-05-04,16.712,17.233,16.477,16.72,260748,0
2012-05-07,16.65,17.01,16.65,16.751,182905,0
2012-05-08,16.65,16.976,16.65,16.925,170902,0
2012-05-09,16.758,17.027,16.647,16.7,83302,0
2012-05-10,16.834,17.094,16.826,17.077,128209,0
2012-05-11,16.868,17.077,16.809,17.003,144069,0
2012-05-14,16.827,17.01,16.734,16.878,174131,0
2012-05-15,16.902,17.05,16.801,16.878,183403,0
2012-05-16,16.91,17.068,16.741,16.76,169422,0
2012-05-17,16.76,16.958,16.687,16.72,209079,0
2012-05-18,16.817,16.909,16.647,16.674,233182,0
2012-05-21,16.727,16.958,16.61,16.767,213304,0
2012-05-22,16.766,16.995,16.657,16.758,170563,0
2012-05-23,16.607,16.732,16.463,16.631,196342,0
2012-05-24,16.71,16.901,16.446,16.877,107992,0
2012-05-25,16.877,16.976,16.724,16.85,165099,0
2012-05-29,16.942,17.027,16.748,16.95,111705,0
2012-05-30,16.877,16.877,16.563,16.573,151496,0
2012-05-31,16.589,16.868,16.514,16.71,226491,0
2012-06-01,16.373,16.539,16.152,16.16,220309,0
2012-06-04,16.221,16.365,16.137,16.203,123271,0
2012-06-05,16.145,16.395,16.145,16.388,217323,0
2012-06-06,16.481,16.782,16.481,16.775,142199,0
2012-06-07,16.976,17.146,16.85,16.893,186192,0
2012-06-08,16.826,17.221,16.782,17.103,126356,0
2012-06-11,17.388,17.388,16.748,16.748,173982,0
2012-06-12,16.909,16.995,16.748,16.942,152313,0
2012-06-13,16.925,17.27,16.901,16.959,123584,0
2012-06-14,16.976,17.254,16.95,17.186,172267,0
2012-06-15,17.169,17.424,17.069,17.356,933403,0
2012-06-18,17.254,17.49,17.152,17.38,175352,0
2012-06-19,17.406,17.835,17.38,17.767,152035,0
2012-06-20,17.733,17.835,17.555,17.634,58475,0
2012-06-21,17.589,17.699,17.136,17.236,106208,0
2012-06-22,17.372,17.625,17.263,17.54,190249,0
2012-06-25,17.304,17.337,17.12,17.221,47752,0
2012-06-26,17.254,17.525,17.129,17.424,96605,0
2012-06-27,17.398,17.75,17.288,17.684,135187,0
2012-06-28,17.589,17.733,17.365,17.733,66274,0
2012-06-29,18.154,18.196,17.835,18.154,152513,0
2012-07-02,18.154,18.363,17.969,18.354,114101,0
2012-07-03,18.398,18.516,18.22,18.516,89738,0
2012-07-05,18.516,18.516,18.281,18.379,52747,0
2012-07-06,18.146,18.44,18.122,18.398,85804,0
2012-07-09,18.307,18.398,18.146,18.281,111480,0
2012-07-10,18.398,18.398,18.06,18.162,94469,0
2012-07-11,18.162,18.212,18.036,18.162,69399,0
2012-07-12,18.043,18.129,17.844,18.069,110412,0
2012-07-13,18.162,18.398,18.129,18.371,95378,0
2012-07-16,18.329,18.398,18.212,18.245,70644,0
2012-07-17,18.363,18.398,18.113,18.322,71588,0
2012-07-18,18.307,18.398,18.146,18.203,82868,0
2012-07-19,18.264,18.298,17.893,17.893,40126,0
2012-07-20,17.775,17.874,17.675,17.707,96110,0
2012-07-23,17.398,17.573,17.398,17.437,99740,0
2012-07-24,17.546,17.598,17.152,17.27,125870,0
2012-07-25,17.414,17.54,17.152,17.27,88787,0
2012-07-26,17.507,17.507,17.196,17.346,54790,0
2012-07-27,17.38,17.867,17.221,17.733,95327,0
2012-07-30,17.684,17.835,17.625,17.675,55396,0
2012-07-31,17.598,17.783,17.598,17.665,65034,0
2012-08-01,17.684,17.8,17.288,17.304,110930,0
2012-08-02,17.169,17.304,16.901,17.094,87800,0
2012-08-03,17.33,17.733,17.33,17.684,77305,0
2012-08-06,17.64,17.859,17.388,17.692,52040,0
2012-08-07,17.818,18.02,17.665,17.8,73224,0
2012-08-08,17.767,18.011,17.665,17.8,41665,0
2012-08-09,17.835,17.985,17.618,17.684,37297,0
2012-08-10,17.716,17.75,17.499,17.555,44789,0
2012-08-13,17.573,17.64,17.288,17.608,51764,0
2012-08-14,17.684,17.792,17.473,17.54,81777,0
2012-08-15,17.507,17.8,17.507,17.783,66601,0
2012-08-16,17.809,17.985,17.54,17.953,54459,0
2012-08-17,17.893,18.103,17.851,18.086,55820,0
2012-08-20,17.994,18.187,17.969,18.162,56776,0
2012-08-21,18.245,18.507,18.078,18.117,76150,0
2012-08-22,18.113,18.154,17.893,17.935,24203,0
2012-08-23,17.961,17.961,17.625,17.649,41435,0
2012-08-24,17.582,17.826,17.555,17.725,37249,0
2012-08-27,17.859,17.944,17.665,17.927,51200,0
2012-08-28,18.011,18.069,17.859,17.969,92325,0
2012-08-29,18.036,18.223,17.866,18.131,53633,0
2012-08-30,18.02,18.02,17.917,17.935,29558,0
2012-08-31,18.114,18.122,17.807,17.85,62831,0
2012-09-04,17.902,18.105,17.705,18.088,105508,0
2012-09-05,18.275,18.275,17.782,18.044,84799,0
2012-09-06,18.171,18.462,18.164,18.393,111604,0
2012-09-07,18.538,18.572,18.412,18.546,71359,0
2012-09-10,18.572,18.596,18.358,18.412,67920,0
2012-09-11,18.485,18.596,18.248,18.469,52258,0
2012-09-12,18.563,18.58,16.899,18.53,59577,0
2012-09-13,18.504,18.845,18.333,18.715,175911,0
2012-09-14,18.675,18.876,18.512,18.774,192483,0
2012-09-17,18.749,18.876,18.485,18.845,131837,0
2012-09-18,18.845,19.064,18.572,19.037,140458,0
2012-09-19,19.046,19.073,18.867,18.944,83494,0
2012-09-20,18.859,19.166,18.784,19.115,93262,0
2012-09-21,19.426,19.426,18.784,19.122,426834,0
2012-09-24,19.003,19.411,18.845,19.139,153750,0
2012-09-25,19.267,19.361,18.884,18.935,119968,0
2012-09-26,18.99,19.122,18.845,18.884,70807,0
2012-09-27,19.011,19.089,18.8,18.993,70453,0
2012-09-28,18.884,18.901,18.697,18.732,56609,0
2012-10-01,18.901,18.99,18.657,18.707,58855,0
2012-10-02,18.749,18.859,18.657,18.723,66802,0
2012-10-03,18.741,18.8,18.554,18.58,66190,0
2012-10-04,18.707,18.808,18.504,18.723,64044,0
2012-10-05,18.808,19.055,18.707,18.8,56083,0
2012-10-08,18.095,18.275,17.909,18.248,194666,0
2012-10-09,18.293,18.293,18.02,18.114,137454,0
2012-10-10,18.189,18.258,18.028,18.258,218404,0
2012-10-11,18.333,18.394,18.23,18.301,112818,0
2012-10-12,18.267,18.267,17.965,17.995,111595,0
2012-10-15,18.044,18.079,17.866,17.985,109732,0
2012-10-16,18.07,18.07,17.655,17.722,104601,0
2012-10-17,17.773,17.909,17.655,17.833,86095,0
2012-10-18,17.85,17.85,17.655,17.681,86304,0
2012-10-19,17.604,17.681,17.392,17.503,141947,0
2012-10-22,17.521,17.773,17.368,17.529,112535,0
2012-10-23,17.409,18.131,17.272,17.995,143933,0
2012-10-24,18.036,18.171,17.873,18.095,129380,0
2012-10-25,18.275,18.275,18.002,18.223,150724,0
2012-10-26,18.248,18.248,18.079,18.171,93312,0
2012-10-31,18.131,18.131,17.909,18.044,132188,0
2012-11-01,18.079,18.105,17.799,17.985,147814,0
2012-11-02,17.935,18.028,17.69,17.722,113870,0
2012-11-05,17.731,17.791,17.646,17.714,116930,0
2012-11-06,17.825,17.858,17.594,17.816,222188,0
2012-11-07,17.631,17.631,17.06,17.11,108621,0
2012-11-08,17.129,17.231,16.994,17.019,138482,0
2012-11-09,17.01,17.111,16.823,16.891,189050,0
2012-11-12,16.908,16.985,16.823,16.875,50052,0
2012-11-13,16.839,16.941,16.627,16.644,56954,0
2012-11-14,16.729,16.729,16.177,16.255,147033,0
2012-11-15,16.303,16.502,16.075,16.221,138761,0
2012-11-16,16.211,16.383,16.057,16.321,113693,0
2012-11-19,16.671,16.78,16.577,16.714,145269,0
2012-11-20,16.736,16.832,16.602,16.602,153612,0
2012-11-21,16.713,16.713,16.476,16.553,56295,0
2012-11-23,16.636,16.788,16.611,16.662,111937,0
2012-11-26,16.688,16.696,16.553,16.679,183347,0
2012-11-27,16.696,16.832,16.594,16.721,130883,0
2012-11-28,17.013,17.013,16.463,16.772,111037,0
2012-11-29,16.926,16.978,16.798,16.969,90345,0
2012-11-30,17.039,17.039,16.734,16.952,127367,0
2012-12-03,17.064,17.072,16.756,16.933,81908,0
2012-12-04,16.78,16.997,16.73,16.918,57047,0
2012-12-05,17.022,17.158,16.84,17.098,104337,0
2012-12-06,17.013,17.183,16.988,17.031,68919,0
2012-12-07,17.149,17.149,16.834,17.039,39332,0
2012-12-10,17.064,17.125,16.943,17.013,51643,0
2012-12-11,17.149,17.261,16.988,17.212,88624,0
2012-12-12,17.303,17.366,16.933,17.005,82922,0
2012-12-13,16.978,17.059,16.84,16.893,52812,0
2012-12-14,16.885,17.031,16.817,16.849,76799,0
2012-12-17,16.997,17.149,16.933,17.089,95215,0
2012-12-18,17.089,17.269,17.064,17.234,109144,0
2012-12-19,17.269,17.511,17.158,17.408,118597,0
2012-12-20,17.447,17.569,17.321,17.56,98549,0
2012-12-21,17.511,17.614,17.175,17.484,521081,0
2012-12-24,17.484,17.484,17.212,17.366,31049,0
2012-12-26,17.373,17.408,17.166,17.269,82817,0
2012-12-27,17.261,17.313,16.901,17.193,87795,0
2012-12-28,17.107,17.278,16.96,17.098,54621,0
2012-12-31,17.166,17.44,17.064,17.381,108796,0
2013-01-02,17.631,18.111,17.604,18.076,199187,0
2013-01-03,18.066,18.145,17.777,18.084,102953,0
2013-01-04,18.196,18.332,18.016,18.11,101991,0
2013-01-07,17.965,18.092,17.836,17.896,58436,0
2013-01-08,17.775,18.049,17.663,17.861,60244,0
2013-01-09,17.877,17.896,17.673,17.853,65467,0
2013-01-10,17.716,17.948,17.716,17.912,28691,0
2013-01-11,17.965,17.965,17.536,17.682,66169,0
2013-01-14,17.511,17.81,17.511,17.81,50451,0
2013-01-15,17.707,17.861,17.381,17.836,40530,0
2013-01-16,17.775,17.81,17.707,17.758,61746,0
2013-01-17,17.801,18.033,17.741,18.033,87401,0
2013-01-18,18.058,18.058,17.758,17.853,66208,0
2013-01-22,17.896,18.025,17.814,18.007,68366,0
2013-01-23,18.04,18.04,17.595,17.707,54906,0
2013-01-24,17.793,17.841,17.623,17.767,57336,0
2013-01-25,17.869,17.869,17.416,17.595,98935,0
2013-01-28,17.656,17.929,17.467,17.877,81966,0
2013-01-29,17.81,17.982,17.656,17.956,85681,0
2013-01-30,17.673,17.912,17.647,17.724,87339,0
2013-01-31,17.784,17.828,17.493,17.784,160408,0
2013-02-01,17.828,18.007,17.749,17.969,88191,0
2013-02-04,17.784,17.784,17.578,17.75,130151,0
2013-02-05,17.877,17.921,17.75,17.836,77964,0
2013-02-06,17.775,17.939,17.604,17.801,76283,0
2013-02-07,17.741,17.801,17.536,17.758,73739,0
2013-02-08,17.828,17.877,17.716,17.775,42087,0
2013-02-11,17.775,17.921,17.647,17.906,41545,0
2013-02-12,17.775,18.04,17.775,18.007,73055,0
2013-02-13,18,18.033,17.81,18.007,48798,0
2013-02-14,17.921,18.025,17.836,17.869,48317,0
2013-02-15,17.939,18.111,17.724,17.939,97765,0
2013-02-19,17.982,18.111,17.861,18.084,85425,0
2013-02-20,18.058,18.436,17.869,17.877,95633,0
2013-02-21,17.939,18.145,17.767,17.819,49360,0
2013-02-22,17.948,18,17.81,17.965,63513,0
2013-02-25,18.025,18.084,17.54,17.551,72410,0
2013-02-26,17.623,17.929,17.604,17.682,63888,0
2013-02-27,17.716,17.976,17.716,17.75,109298,0
2013-02-28,17.768,17.855,17.631,17.716,126435,0
2013-03-01,17.534,17.802,17.445,17.698,85539,0
2013-03-04,17.613,17.932,17.586,17.847,92162,0
2013-03-05,17.908,18.027,17.821,17.915,88606,0
2013-03-06,17.862,18.183,17.862,18.124,105004,0
2013-03-07,18.07,18.347,18.07,18.271,166493,0
2013-03-08,18.443,19.013,18.419,18.875,1297964,0
2013-03-11,18.72,19.013,18.678,18.998,315445,0
2013-03-12,18.973,19.013,18.816,18.853,180130,0
2013-03-13,18.797,18.859,18.728,18.859,127040,0
2013-03-14,18.844,19.182,18.844,19.049,227319,0
2013-03-15,19.119,19.143,18.936,19.139,502305,0
2013-03-18,18.945,19.182,18.945,19.077,123896,0
2013-03-19,19.172,19.222,19.005,19.197,126285,0
2013-03-20,19.197,19.353,19.126,19.301,88300,0
2013-03-21,19.301,19.317,19.126,19.231,137834,0
2013-03-22,19.265,19.317,19.207,19.265,141148,0
2013-03-25,19.317,19.371,19.151,19.326,142096,0
2013-03-26,19.361,19.361,19.153,19.343,68945,0
2013-03-27,19.248,19.353,19.182,19.293,111063,0
2013-03-28,19.353,19.353,19.172,19.182,145493,0
2013-04-01,19.197,19.248,18.781,18.91,234170,0
2013-04-02,18.955,19.022,18.634,18.643,139948,0
2013-04-03,18.643,18.643,18.338,18.338,158327,0
2013-04-04,18.391,18.513,18.271,18.391,151934,0
2013-04-05,18.183,18.477,18.08,18.443,146596,0
2013-04-08,18.495,18.567,18.28,18.565,49642,0
2013-04-09,18.539,18.678,18.461,18.469,147614,0
2013-04-10,18.477,18.816,18.477,18.772,95270,0
2013-04-11,18.747,18.747,18.401,18.452,162200,0
2013-04-12,18.401,18.427,18.28,18.401,78974,0
2013-04-15,18.262,18.307,17.698,17.785,185565,0
2013-04-16,17.915,18.096,17.742,18.053,126341,0
2013-04-17,17.862,17.951,17.647,17.821,188075,0
2013-04-18,17.821,17.908,17.638,17.811,133707,0
2013-04-19,17.776,18.133,17.759,18.036,99466,0
2013-04-22,17.993,17.993,17.622,17.923,109268,0
2013-04-23,18.089,18.089,17.215,17.455,174589,0
2013-04-24,17.396,17.445,17.179,17.343,148582,0
2013-04-25,17.335,17.445,17.309,17.431,124577,0
2013-04-26,17.327,17.378,17.128,17.291,122730,0
2013-04-29,17.396,17.474,17.239,17.396,103038,0
2013-04-30,17.353,17.534,17.266,17.534,157908,0
2013-05-01,17.464,17.464,16.841,16.841,202313,0
2013-05-02,16.868,17.273,16.868,17.048,103080,0
2013-05-03,17.232,17.528,17.223,17.239,112347,0
2013-05-06,17.291,17.491,17.232,17.396,75305,0
2013-05-07,17.37,17.613,17.266,17.613,80801,0
2013-05-08,17.586,17.692,17.337,17.673,62052,0
2013-05-09,17.631,17.631,17.445,17.464,57607,0
2013-05-10,17.55,17.55,17.413,17.474,56059,0
2013-05-13,17.474,17.482,17.363,17.431,69644,0
2013-05-14,17.413,17.542,17.37,17.519,114037,0
2013-05-15,17.534,17.647,17.37,17.542,52997,0
2013-05-16,17.528,17.655,17.491,17.622,82064,0
2013-05-17,17.638,17.785,17.613,17.776,117211,0
2013-05-20,17.692,17.976,17.663,17.838,89193,0
2013-05-21,17.785,17.959,17.692,17.923,83576,0
2013-05-22,17.889,18.089,17.456,17.577,109957,0
2013-05-23,17.482,17.586,17.343,17.528,86471,0
2013-05-24,17.482,17.655,17.37,17.655,82747,0
2013-05-28,17.811,18.089,17.707,17.898,107472,0
2013-05-29,17.837,17.837,17.539,17.644,41566,0
2013-05-30,17.62,17.775,17.62,17.74,33643,0
2013-05-31,17.605,17.649,17.369,17.384,69808,0
2013-06-03,17.478,17.794,17.4,17.74,248617,0
2013-06-04,17.82,17.837,17.441,17.661,159759,0
2013-06-05,17.6,17.829,17.492,17.546,111326,0
2013-06-06,17.505,17.68,17.427,17.68,72455,0
2013-06-07,17.723,17.837,17.653,17.766,64800,0
2013-06-10,17.801,18.002,17.766,17.985,58311,0
2013-06-11,17.749,17.974,17.6,17.67,70053,0
2013-06-12,17.837,17.904,17.478,17.524,56525,0
2013-06-13,17.487,17.871,17.469,17.837,104723,0
2013-06-14,17.855,17.855,17.496,17.524,82961,0
2013-06-17,17.82,17.951,17.4,17.69,112906,0
2013-06-18,17.766,18.202,17.69,18.118,168194,0
2013-06-19,18.144,18.228,17.96,18.002,88006,0
2013-06-20,17.749,18.352,17.749,18.127,160841,0
2013-06-21,18.202,18.387,18.037,18.301,839077,0
2013-06-24,18.118,18.343,18.014,18.144,156910,0
2013-06-25,18.352,18.525,18.118,18.449,130164,0
2013-06-26,18.536,18.632,18.317,18.317,97091,0
2013-06-27,18.474,18.701,18.397,18.641,82490,0
2013-06-28,18.605,18.701,18.51,18.51,284245,0
2013-07-01,18.587,18.947,18.587,18.781,130599,0
2013-07-02,18.651,19.087,18.651,18.92,92066,0
2013-07-03,18.806,19.033,18.806,19.016,47335,0
2013-07-05,19.28,19.5,19.042,19.5,97779,0
2013-07-08,19.524,19.567,19.192,19.218,170612,0
2013-07-09,19.27,19.387,19.042,19.377,121190,0
2013-07-10,19.306,19.402,19.061,19.226,71813,0
2013-07-11,19.367,19.367,18.859,18.929,92384,0
2013-07-12,18.957,19.186,18.895,19.147,65139,0
2013-07-15,19.157,19.471,19.157,19.471,138828,0
2013-07-16,19.452,19.491,19.087,19.358,66124,0
2013-07-17,19.481,19.567,19.319,19.471,105595,0
2013-07-18,19.471,19.673,19.378,19.524,115151,0
2013-07-19,19.51,19.637,19.388,19.637,116228,0
2013-07-22,19.673,19.682,19.426,19.637,136474,0
2013-07-23,19.682,19.979,19.394,19.892,174380,0
2013-07-24,19.892,20.11,19.666,20.101,182966,0
2013-07-25,20.101,20.329,20.006,20.206,275206,0
2013-07-26,19.998,20.21,19.839,19.998,69711,0
2013-07-29,20.006,20.006,19.647,19.76,53143,0
2013-07-30,19.823,19.932,19.594,19.647,92368,0
2013-07-31,19.725,20.129,19.699,19.732,121198,0
2013-08-01,19.91,20.163,19.91,20.119,120550,0
2013-08-02,20.031,20.17,19.796,20.136,91426,0
2013-08-05,20.065,20.294,19.989,20.294,75795,0
2013-08-06,20.257,20.257,19.96,20.154,113397,0
2013-08-07,20.048,20.212,19.95,20.048,76227,0
2013-08-08,20.188,20.267,19.998,20.146,77375,0
2013-08-09,20.041,20.129,19.873,19.943,91603,0
2013-08-12,19.76,20.093,19.76,20.065,45136,0
2013-08-13,20.11,20.154,19.855,20.022,69545,0
2013-08-14,19.708,20.129,19.708,20.006,81351,0
2013-08-15,19.779,19.997,19.716,19.832,98523,0
2013-08-16,19.716,20.031,19.716,19.847,72410,0
2013-08-19,19.943,19.943,19.56,19.594,75366,0
2013-08-20,19.673,20.022,19.584,19.883,75900,0
2013-08-21,19.804,19.927,19.567,19.666,74072,0
2013-08-22,19.699,20.206,19.699,19.969,50245,0
2013-08-23,19.935,19.935,19.725,19.804,64835,0
2013-08-26,19.847,19.883,19.621,19.666,46105,0
2013-08-27,19.518,19.518,18.937,19.016,120859,0
2013-08-28,19.08,19.219,18.956,19.007,62617,0
2013-08-29,19.061,19.255,19.061,19.228,65324,0
2013-08-30,19.187,19.193,18.814,18.901,101830,0
2013-09-03,19.13,19.245,18.708,18.883,63810,0
2013-09-04,18.859,19.025,18.584,18.717,143372,0
2013-09-05,18.752,19.007,18.743,18.901,69779,0
2013-09-06,18.999,19.08,18.866,19.016,102528,0
2013-09-09,19.052,19.292,18.999,19.255,127813,0
2013-09-10,19.381,19.381,19.061,19.352,158051,0
2013-09-11,19.371,19.397,19.245,19.335,165130,0
2013-09-12,19.325,19.476,19.309,19.414,246271,0
2013-09-13,19.505,19.555,19.352,19.44,48168,0
2013-09-16,19.731,19.731,19.371,19.476,134382,0
2013-09-17,19.44,19.697,19.414,19.688,179286,0
2013-09-18,19.653,19.96,19.58,19.697,215864,0
2013-09-19,19.644,19.705,19.158,19.422,104405,0
2013-09-20,19.44,20.075,19.44,19.935,440719,0
2013-09-23,19.714,20.112,19.679,19.998,95144,0
2013-09-24,20.075,20.2,19.95,20.066,156296,0
2013-09-25,20.13,20.262,19.926,20.007,85897,0
2013-09-26,20.041,20.148,19.854,20.075,70192,0
2013-09-27,19.926,20.235,19.926,20.032,66972,0
2013-09-30,19.882,20.297,19.854,20.278,222334,0
2013-10-01,20.297,20.526,20.216,20.526,102555,0
2013-10-02,20.421,20.535,20.165,20.216,111168,0
2013-10-03,20.13,20.13,19.846,19.979,107680,0
2013-10-04,19.926,20.12,19.653,19.998,41522,0
2013-10-07,19.777,19.812,19.618,19.626,56435,0
2013-10-08,19.564,19.644,19.496,19.52,107428,0
2013-10-09,19.555,19.926,19.555,19.714,91450,0
2013-10-10,19.989,20.148,19.95,20.12,82838,0
2013-10-11,20.013,20.613,19.989,20.613,89748,0
2013-10-14,20.465,20.737,20.465,20.71,70371,0
2013-10-15,20.694,20.737,20.516,20.64,112753,0
2013-10-16,20.71,21.179,20.694,20.985,122951,0
2013-10-17,20.835,21.116,20.835,20.959,113889,0
2013-10-18,21.169,21.303,20.8,21.214,238651,0
2013-10-21,21.169,21.267,21.018,21.045,141877,0
2013-10-22,21.028,21.303,20.897,21.099,90091,0
2013-10-23,20.933,21.197,20.843,21.152,93149,0
2013-10-24,21.179,21.267,20.702,21.206,84840,0
2013-10-25,21.108,21.364,21.065,21.189,110941,0
2013-10-28,21.179,21.401,21.045,21.401,101419,0
2013-10-29,21.401,21.751,21.206,21.742,144030,0
2013-10-30,21.684,21.99,21.504,21.957,137909,0
2013-10-31,21.973,21.973,21.497,21.504,182435,0
2013-11-01,21.497,21.629,21.055,21.32,233665,0
2013-11-04,21.401,21.401,21.093,21.329,151507,0
2013-11-05,21.32,21.609,21.231,21.401,200575,0
2013-11-06,21.481,21.656,21.373,21.523,194304,0
2013-11-07,21.541,21.541,21.214,21.222,108107,0
2013-11-08,21.206,22.061,21.206,22.053,158153,0
2013-11-11,21.966,21.966,21.267,21.725,129297,0
2013-11-12,21.609,21.832,21.434,21.523,81704,0
2013-11-13,21.401,21.576,21.347,21.532,116834,0
2013-11-14,21.504,21.636,21.373,21.497,57313,0
2013-11-15,21.566,21.566,21.249,21.514,267769,0
2013-11-18,21.532,21.929,21.392,21.566,103349,0
2013-11-19,21.629,21.816,21.354,21.734,164427,0
2013-11-20,21.799,21.873,21.609,21.725,34107,0
2013-11-21,21.832,22.318,21.751,22.29,147431,0
2013-11-22,22.265,22.546,22.106,22.46,127145,0
2013-11-25,22.67,22.883,22.46,22.66,92679,0
2013-11-26,22.651,22.964,22.172,22.885,122956,0
2013-11-27,22.964,23.194,22.473,22.964,90999,0
2013-11-29,23.133,23.142,22.734,23.071,70923,0
2013-12-02,22.973,23.115,22.574,22.574,70928,0
2013-12-03,22.494,22.724,22.154,22.332,83170,0
2013-12-04,22.27,22.564,21.977,22.234,101155,0
2013-12-05,22.172,22.41,21.986,22.314,78450,0
2013-12-06,22.545,22.759,22.477,22.67,63840,0
2013-12-09,22.635,22.635,22.27,22.369,121611,0
2013-12-10,22.351,22.36,21.886,21.915,106886,0
2013-12-11,22.012,22.101,21.701,21.801,146066,0
2013-12-12,21.771,22.145,21.771,21.922,85866,0
2013-12-13,22.002,22.217,21.726,22.002,154764,0
2013-12-16,22.208,22.467,21.701,22.458,240295,0
2013-12-17,22.419,22.448,22.128,22.387,133635,0
2013-12-18,22.429,22.866,21.947,22.866,142585,0
2013-12-19,22.778,22.778,22.518,22.574,137567,0
2013-12-20,22.68,23.133,22.429,23.044,477720,0
2013-12-23,23.08,23.497,23.08,23.479,123409,0
2013-12-24,23.533,23.658,23.317,23.409,64501,0
2013-12-26,23.426,23.586,23.259,23.393,73619,0
2013-12-27,23.489,23.489,23.142,23.337,63524,0
2013-12-30,23.259,23.276,23.036,23.115,72517,0
2013-12-31,23.108,23.259,22.937,23.044,99467,0
2014-01-02,22.91,22.947,22.518,22.651,116909,0
2014-01-03,22.66,22.821,22.591,22.651,60595,0
2014-01-06,22.574,22.715,22.305,22.369,103971,0
2014-01-07,22.51,22.715,22.332,22.458,86545,0
2014-01-08,22.438,22.581,22.198,22.341,66423,0
2014-01-09,22.341,22.574,22.234,22.494,76652,0
2014-01-10,22.526,22.574,22.198,22.396,85291,0
2014-01-13,22.279,22.279,21.922,22.093,108458,0
2014-01-14,22.27,22.323,21.922,22.323,64938,0
2014-01-15,22.341,22.778,22.341,22.591,99467,0
2014-01-16,22.564,22.564,22.145,22.252,72268,0
2014-01-17,22.297,22.518,22.145,22.314,86431,0
2014-01-21,22.581,22.895,22.438,22.812,86838,0
2014-01-22,22.793,22.964,22.752,22.866,57768,0
2014-01-23,22.688,22.697,21.942,22.627,136783,0
2014-01-24,22.848,22.848,22.369,22.502,166452,0
2014-01-27,22.484,22.651,22.163,22.314,152181,0
2014-01-28,22.279,22.279,21.915,21.969,184325,0
2014-01-29,21.896,21.994,21.451,21.523,150263,0
2014-01-30,21.647,22.012,21.257,21.922,191588,0
2014-01-31,21.586,21.752,21.265,21.39,267046,0
2014-02-03,21.417,21.602,20.243,20.277,226838,0
2014-02-04,20.331,21.153,20.108,20.356,163122,0
2014-02-05,20.322,20.489,20.072,20.295,203156,0
2014-02-06,19.922,20.82,19.922,20.34,133862,0
2014-02-07,20.373,20.507,20.136,20.268,111742,0
2014-02-10,20.214,20.402,19.939,20.383,99002,0
2014-02-11,20.206,20.803,20.108,20.687,94949,0
2014-02-12,20.72,21.033,20.507,20.632,63189,0
2014-02-13,20.448,20.695,20.373,20.66,61115,0
2014-02-14,20.614,20.785,20.421,20.642,67669,0
2014-02-18,20.642,20.982,20.603,20.794,60859,0
2014-02-19,20.66,20.776,19.931,19.964,162589,0
2014-02-20,20.011,20.304,19.886,20.117,139581,0
2014-02-21,20.223,20.34,20.062,20.223,277021,0
2014-02-24,20.187,20.881,20.187,20.72,211962,0
2014-02-25,20.695,20.74,20.536,20.597,68255,0
2014-02-26,20.696,20.992,20.463,20.839,103527,0
2014-02-27,20.769,20.957,20.67,20.948,94652,0
2014-02-28,21.098,21.333,20.815,21.085,173631,0
2014-03-03,20.67,21.017,20.67,21.008,67688,0
2014-03-04,21.271,21.899,21.217,21.63,254211,0
2014-03-05,21.54,21.595,21.397,21.503,69780,0
2014-03-06,21.47,21.82,21.372,21.694,62443,0
2014-03-07,21.936,22.043,21.676,21.773,85410,0
2014-03-10,21.71,21.99,21.71,21.926,65465,0
2014-03-11,21.918,21.926,21.496,21.793,81490,0
2014-03-12,21.657,21.863,21.378,21.728,71016,0
2014-03-13,21.702,21.82,21.36,21.513,90628,0
2014-03-14,21.513,21.885,20.777,21.639,103134,0
2014-03-17,21.783,22.116,21.773,22.016,158385,0
2014-03-18,22.06,22.204,21.954,22.195,112087,0
2014-03-19,22.024,22.358,21.954,22.106,96554,0
2014-03-20,21.99,22.447,21.972,22.438,171932,0
2014-03-21,22.447,22.851,22.302,22.368,328991,0
2014-03-24,22.619,22.676,22.169,22.321,111142,0
2014-03-25,22.401,22.401,22.214,22.321,82717,0
2014-03-26,22.394,22.401,21.863,21.879,106584,0
2014-03-27,21.837,22.016,21.415,21.522,89692,0
2014-03-28,21.496,21.946,21.388,21.496,75280,0
2014-03-31,21.566,22.052,21.566,21.964,148731,0
2014-04-01,21.99,22.349,21.839,22.302,176605,0
2014-04-02,22.385,22.493,21.87,22.368,153261,0
2014-04-03,22.339,22.483,22.214,22.358,89736,0
2014-04-04,22.483,22.61,21.812,21.908,193297,0
2014-04-07,21.595,21.972,21.496,21.899,148373,0
2014-04-08,21.855,22.249,21.855,21.918,148863,0
2014-04-09,21.99,21.998,21.689,21.889,131528,0
2014-04-10,21.718,21.828,21.234,21.263,191800,0
2014-04-11,21.085,21.388,20.948,21.117,97916,0
2014-04-14,21.388,21.47,21.037,21.217,119089,0
2014-04-15,21.298,21.342,20.787,21.19,87935,0
2014-04-16,21.415,21.47,21.041,21.171,63486,0
2014-04-17,21.234,21.479,21.075,21.36,102396,0
2014-04-21,21.075,21.388,21.065,21.208,66435,0
2014-04-22,21.181,21.388,21.001,21.307,69601,0
2014-04-23,21.28,21.36,21.075,21.127,60602,0
2014-04-24,21.208,21.208,20.696,20.769,62124,0
2014-04-25,20.652,20.884,20.337,20.507,137848,0
2014-04-28,20.58,20.687,20.275,20.488,83870,0
2014-04-29,20.696,20.696,20.229,20.328,97807,0
2014-04-30,20.257,20.419,19.958,20.337,113152,0
2014-05-01,20.239,20.571,19.843,20.275,192916,0
2014-05-02,20.381,20.876,20.302,20.437,132890,0
2014-05-05,20.211,20.311,19.958,20.14,74209,0
2014-05-06,20.463,20.463,19.79,19.808,107643,0
2014-05-07,19.843,20.174,19.743,20.166,130609,0
2014-05-08,20.067,20.381,19.898,19.95,96230,0
2014-05-09,19.772,20.363,19.726,20.355,78415,0
2014-05-12,20.488,20.876,20.381,20.83,154228,0
2014-05-13,20.805,20.805,20.428,20.446,164297,0
2014-05-14,20.463,20.463,19.851,19.898,116271,0
2014-05-15,19.752,20.049,19.455,19.941,158679,0
2014-05-16,19.826,20.006,19.717,19.997,95748,0
2014-05-19,19.958,20.266,19.958,20.229,72455,0
2014-05-20,20.131,20.203,19.808,20.067,208495,0
2014-05-21,20.166,20.472,20.166,20.381,177150,0
2014-05-22,20.381,20.563,19.817,20.275,117158,0
2014-05-23,20.275,20.507,20.219,20.463,114470,0
2014-05-27,20.006,20.992,20.006,20.857,96838,0
2014-05-28,20.839,20.839,20.461,20.578,153575,0
2014-05-29,20.659,20.884,20.551,20.659,96864,0
2014-05-30,20.712,20.912,20.532,20.585,114056,0
2014-06-02,20.65,20.848,20.324,20.677,70569,0
2014-06-03,20.542,20.922,20.442,20.568,75321,0
2014-06-04,20.424,20.777,20.424,20.677,80047,0
2014-06-05,20.768,21.293,20.622,21.274,103149,0
2014-06-06,21.402,21.628,21.365,21.51,108630,0
2014-06-09,21.466,21.82,21.393,21.812,83492,0
2014-06-10,21.845,21.845,21.529,21.674,64675,0
2014-06-11,21.501,21.618,20.424,21.284,84213,0
2014-06-12,21.094,21.42,21.077,21.247,73941,0
2014-06-13,21.402,21.573,21.087,21.203,79800,0
2014-06-16,21.13,21.257,20.867,21.228,136025,0
2014-06-17,21.165,21.694,21.067,21.556,133421,0
2014-06-18,21.383,21.828,21.383,21.802,98630,0
2014-06-19,21.918,21.918,21.393,21.674,56283,0
2014-06-20,21.845,21.845,21.427,21.608,394626,0
2014-06-23,21.427,21.71,21.383,21.519,69389,0
2014-06-24,21.476,21.812,21.355,21.355,108930,0
2014-06-25,21.203,21.602,21.019,21.563,62709,0
2014-06-26,21.13,21.646,21.13,21.602,48288,0
2014-06-27,21.604,21.812,21.411,21.736,364124,0
2014-06-30,21.674,21.828,21.546,21.762,115933,0
2014-07-01,21.828,22.481,21.736,22.162,136548,0
2014-07-02,22.172,22.172,21.812,21.899,66440,0
2014-07-03,22.062,22.334,22.008,22.334,49559,0
2014-07-07,22.245,22.245,21.946,21.999,105579,0
2014-07-08,21.999,22.008,21.694,21.753,141041,0
2014-07-09,21.899,21.918,21.628,21.82,69133,0
2014-07-10,21.466,21.646,21.32,21.456,90656,0
2014-07-11,21.329,21.563,21.31,21.393,84280,0
2014-07-14,21.655,21.655,21.402,21.466,62512,0
2014-07-15,21.529,21.583,21.274,21.51,71399,0
2014-07-16,21.694,21.694,21.32,21.347,94895,0
2014-07-17,21.203,21.608,20.993,21.094,149322,0
2014-07-18,21.001,21.355,21.001,21.203,122223,0
2014-07-21,21.067,21.149,20.902,21.067,53607,0
2014-07-22,21.156,21.32,21.102,21.13,56907,0
2014-07-23,21.228,21.228,20.922,20.968,53959,0
2014-07-24,21.347,21.476,20.876,21.077,55245,0
2014-07-25,20.884,21.087,20.839,21.019,88426,0
2014-07-28,20.993,20.993,20.677,20.83,73027,0
2014-07-29,20.977,21.519,20.759,21.446,98038,0
2014-07-30,21.655,21.762,21.383,21.694,106338,0
2014-07-31,21.42,21.583,21.143,21.174,142939,0
2014-08-01,21.284,21.782,20.857,20.931,105009,0
2014-08-04,21.077,21.111,20.74,21.029,110204,0
2014-08-05,20.902,21.247,20.772,21.149,74662,0
2014-08-06,21.077,21.427,20.975,21.32,96123,0
2014-08-07,21.355,21.418,21.029,21.087,63271,0
2014-08-08,21.038,21.355,20.964,21.257,71789,0
2014-08-11,21.383,21.701,21.122,21.427,65782,0
2014-08-12,21.302,21.537,21.184,21.329,58894,0
2014-08-13,21.456,21.602,21.365,21.51,61506,0
2014-08-14,21.546,21.655,21.446,21.466,44637,0
2014-08-15,21.374,21.717,21.12,21.329,130311,0
2014-08-18,21.583,21.792,21.393,21.744,77737,0
2014-08-19,21.736,21.918,21.608,21.694,55182,0
2014-08-20,21.411,21.618,21.383,21.483,55558,0
2014-08-21,21.427,21.889,21.329,21.828,83179,0
2014-08-22,21.889,22.026,21.802,21.927,84444,0
2014-08-25,22.109,22.109,21.744,21.855,49867,0
2014-08-26,21.937,22.135,21.937,22.109,103234,0
2014-08-27,22.236,22.245,21.964,21.998,56198,0
2014-08-28,21.972,21.972,21.741,21.75,54031,0
2014-08-29,21.779,22.062,21.651,21.945,54549,0
2014-09-02,22.099,22.356,21.971,22.219,44864,0
2014-09-03,22.319,22.319,21.964,22.072,82462,0
2014-09-04,22.163,22.328,21.954,22.017,44214,0
2014-09-05,21.853,22.007,21.75,21.981,60611,0
2014-09-08,21.897,22.044,21.789,22.007,49619,0
2014-09-09,21.75,22.034,21.496,21.642,70101,0
2014-09-10,21.714,22.044,21.108,21.972,49037,0
2014-09-11,21.809,22.144,21.809,22.127,46087,0
2014-09-12,22.08,22.328,21.826,22.08,81447,0
2014-09-15,22.228,22.228,21.431,21.723,84988,0
2014-09-16,21.68,21.826,21.404,21.532,133066,0
2014-09-17,21.496,21.799,21.368,21.578,84042,0
2014-09-18,21.723,22.053,21.714,21.844,116083,0
2014-09-19,21.826,22.099,21.47,21.479,453001,0
2014-09-22,21.414,21.651,21.376,21.404,88310,0
2014-09-23,21.331,21.46,21.077,21.094,94840,0
2014-09-24,21.094,21.46,20.992,21.175,76466,0
2014-09-25,21.204,21.249,20.802,20.948,108695,0
2014-09-26,20.957,21.157,20.855,21.057,85846,0
2014-09-29,20.837,20.967,20.774,20.882,86521,0
2014-09-30,20.82,20.967,20.564,20.582,246556,0
2014-10-01,20.618,20.855,20.463,20.582,125558,0
2014-10-02,20.636,20.976,20.609,20.855,58752,0
2014-10-03,20.892,21.14,20.792,20.837,91747,0
2014-10-06,21.067,21.14,20.636,20.646,122077,0
2014-10-07,20.419,20.59,20.308,20.308,161489,0
2014-10-08,20.327,21.001,20.327,20.967,82725,0
2014-10-09,20.901,20.901,20.446,20.582,155130,0
2014-10-10,20.455,21.094,20.446,20.692,97920,0
2014-10-13,20.646,21.435,20.634,21.185,117989,0
2014-10-14,21.422,21.799,21.038,21.559,173285,0
2014-10-15,21.019,21.396,20.683,21.24,211552,0
2014-10-16,21.358,22.053,20.992,21.817,190058,0
2014-10-17,21.47,22.154,21.377,21.422,232205,0
2014-10-20,21.276,21.606,21.175,21.504,117017,0
2014-10-21,21.661,21.917,21.487,21.877,75071,0
2014-10-22,21.981,21.981,21.404,21.46,109003,0
2014-10-23,21.706,21.917,21.494,21.733,93262,0
2014-10-24,21.714,21.935,21.578,21.613,74349,0
2014-10-27,21.487,21.826,21.331,21.714,121738,0
2014-10-28,21.935,22.756,21.935,22.702,201498,0
2014-10-29,22.646,23.214,22.282,23.176,139374,0
2014-10-30,22.821,23.168,22.743,23.059,192010,0
2014-10-31,23.253,23.525,23.064,23.469,208477,0
2014-11-03,23.434,23.579,23.103,23.185,147948,0
2014-11-04,22.994,23.36,22.949,23.322,73429,0
2014-11-05,23.434,23.553,23.194,23.379,76162,0
2014-11-06,23.351,23.562,23.147,23.553,53217,0
2014-11-07,23.544,23.544,23.214,23.37,86377,0
2014-11-10,23.415,23.497,23.194,23.469,76372,0
2014-11-11,23.469,23.636,23.243,23.397,66578,0
2014-11-12,23.424,23.579,23.261,23.579,131716,0
2014-11-13,23.636,23.636,23.243,23.261,79991,0
2014-11-14,23.269,23.278,23.049,23.114,109104,0
2014-11-17,23.022,23.049,22.856,22.885,66891,0
2014-11-18,22.966,23.105,22.802,22.94,84179,0
2014-11-19,22.848,22.848,22.299,22.555,94624,0
2014-11-20,22.392,22.74,22.346,22.721,155965,0
2014-11-21,23.004,23.004,22.282,22.4,93718,0
2014-11-24,22.427,22.84,22.427,22.821,82100,0
2014-11-25,22.793,22.976,22.575,22.958,97956,0
2014-11-26,22.976,23.06,22.847,23.023,104558,0
2014-11-28,23.178,23.178,22.36,22.404,80759,0
2014-12-01,22.397,22.451,22.147,22.166,169781,0
2014-12-02,22.267,22.875,22.267,22.61,128949,0
2014-12-03,22.651,22.994,22.499,22.913,95114,0
2014-12-04,22.839,22.966,22.636,22.847,109748,0
2014-12-05,22.82,23.41,22.82,23.226,128154,0
2014-12-08,23.216,23.52,23.05,23.161,101018,0
2014-12-09,22.894,23.714,22.894,23.632,189082,0
2014-12-10,23.603,23.695,22.792,22.82,106090,0
2014-12-11,22.976,23.246,22.94,23.042,99438,0
2014-12-12,22.691,22.984,22.489,22.628,119315,0
2014-12-15,22.847,22.984,22.422,22.58,129877,0
2014-12-16,22.533,23.17,22.422,22.994,216713,0
2014-12-17,22.922,23.687,22.783,23.668,200673,0
2014-12-18,23.916,24.147,23.722,23.916,168477,0
2014-12-19,23.861,23.964,23.325,23.852,510837,0
2014-12-22,23.916,23.916,23.511,23.779,94707,0
2014-12-23,23.964,24.12,23.714,23.906,93081,0
2014-12-24,23.879,23.955,23.603,23.906,49623,0
2014-12-26,23.99,24.11,23.806,24.054,73814,0
2014-12-29,23.964,24.48,23.964,24.461,189844,0
2014-12-30,24.451,24.671,24.332,24.534,91080,0
2014-12-31,24.671,24.775,24.174,24.212,112596,0
2015-01-02,24.387,24.387,23.447,23.714,121803,0
2015-01-05,23.575,23.654,23.078,23.124,125984,0
2015-01-06,23.124,23.124,22.481,22.628,122820,0
2015-01-07,22.729,22.922,22.489,22.691,99277,0
2015-01-08,23.196,23.246,22.729,23.033,101535,0
2015-01-09,23.013,23.013,22.388,22.388,75243,0
2015-01-12,22.388,22.432,22.101,22.183,101786,0
2015-01-13,22.865,22.865,22.059,22.35,137200,0
2015-01-14,22.064,22.202,21.758,22.074,71158,0
2015-01-15,22.156,22.156,21.808,21.887,138305,0
2015-01-16,21.798,22.413,21.798,22.378,171383,0
2015-01-20,22.046,22.441,21.982,22.12,167535,0
2015-01-21,22.046,22.212,21.834,21.877,115240,0
2015-01-22,22.026,22.994,21.955,22.94,218311,0
2015-01-23,22.904,22.904,22.322,22.523,105272,0
2015-01-26,22.451,22.651,22.285,22.58,106805,0
2015-01-27,21.936,22.35,21.659,22.092,142676,0
2015-01-28,22.248,22.248,21.373,21.382,164684,0
2015-01-29,21.382,21.705,21.299,21.705,140429,0
2015-01-30,21.501,21.668,21.169,21.207,138881,0
2015-02-02,21.263,21.75,21.211,21.74,122970,0
2015-02-03,22.267,22.36,21.826,22.183,119380,0
2015-02-04,22.111,22.313,21.868,22.008,83282,0
2015-02-05,22.111,22.552,22.111,22.552,100624,0
2015-02-06,22.6,23.178,22.533,22.811,114011,0
2015-02-09,22.71,22.913,22.378,22.441,87013,0
2015-02-10,22.644,23.013,22.156,22.397,78137,0
2015-02-11,22.303,22.77,22.092,22.258,48051,0
2015-02-12,22.552,22.719,22.413,22.7,58596,0
2015-02-13,22.651,22.877,22.506,22.691,80855,0
2015-02-17,22.747,22.904,22.506,22.875,57546,0
2015-02-18,22.764,22.792,22.422,22.571,79543,0
2015-02-19,22.481,22.719,22.35,22.489,44112,0
2015-02-20,22.542,22.542,22.026,22.441,118031,0
2015-02-23,22.222,22.303,22.101,22.239,126363,0
2015-02-24,22.248,22.561,22.248,22.451,77317,0
2015-02-25,22.499,22.73,22.284,22.441,54432,0
2015-02-26,22.369,22.581,22.33,22.581,89558,0
2015-02-27,22.471,22.601,22.321,22.321,88004,0
2015-03-02,22.359,22.683,22.274,22.534,104556,0
2015-03-03,22.451,22.683,22.229,22.265,79276,0
2015-03-04,22.127,22.293,21.995,22.06,64863,0
2015-03-05,22.134,22.321,21.772,22.098,73361,0
2015-03-06,21.865,22.572,21.865,22.154,128756,0
2015-03-09,22.237,22.524,22.237,22.441,90571,0
2015-03-10,22.256,22.293,21.96,22.06,84117,0
2015-03-11,22.022,22.265,21.987,22.2,100789,0
2015-03-12,22.499,22.962,22.359,22.962,125209,0
2015-03-13,23.148,23.148,22.507,22.954,108319,0
2015-03-16,23.168,23.184,22.823,22.971,106385,0
2015-03-17,22.888,23.158,22.804,23.139,92939,0
2015-03-18,23.056,23.363,22.794,22.98,110149,0
2015-03-19,22.945,22.945,22.581,22.879,66370,0
2015-03-20,23.038,23.314,22.842,23.279,295808,0
2015-03-23,23.287,23.343,23.046,23.203,89603,0
2015-03-24,23.243,23.287,22.962,23.213,118754,0
2015-03-25,23.233,23.243,22.581,22.621,106385,0
2015-03-26,22.507,22.898,22.404,22.879,85300,0
2015-03-27,22.879,23.111,22.601,23.111,149087,0
2015-03-30,23.168,23.669,23.168,23.464,135211,0
2015-03-31,23.193,23.382,23.065,23.297,105531,0
2015-04-01,23.492,23.492,22.962,23.333,91754,0
2015-04-02,23.333,23.455,23.297,23.418,76587,0
2015-04-06,23.253,23.363,22.898,23.193,84762,0
2015-04-07,23.148,23.176,22.908,23.046,100521,0
2015-04-08,23.046,23.148,22.962,23.065,74005,0
2015-04-09,23.028,23.074,22.653,22.926,58909,0
2015-04-10,22.702,23.074,22.702,23.056,53461,0
2015-04-13,23.102,23.287,22.962,23.27,43349,0
2015-04-14,23.018,23.27,22.851,23.139,68197,0
2015-04-15,23.279,23.566,23.111,23.427,89573,0
2015-04-16,23.373,23.511,23.176,23.455,86960,0
2015-04-17,23.279,23.333,22.916,22.962,75835,0
2015-04-20,23.056,23.52,22.94,23.287,62023,0
2015-04-21,23.333,23.502,23.203,23.243,34269,0
2015-04-22,23.243,23.436,22.851,23.297,36826,0
2015-04-23,23.243,23.382,23.083,23.213,40873,0
2015-04-24,23.253,23.382,22.954,23.009,49994,0
2015-04-27,22.971,23.511,22.767,23.148,82288,0
2015-04-28,22.127,23.418,22.127,23.343,98737,0
2015-04-29,23.111,23.279,22.859,22.945,127252,0
2015-04-30,22.794,23.213,22.441,22.451,172107,0
2015-05-01,22.516,22.757,22.08,22.154,135426,0
2015-05-04,22.108,22.653,22.108,22.499,101650,0
2015-05-05,22.359,22.804,22.246,22.349,128543,0
2015-05-06,22.422,22.646,22.302,22.646,107152,0
2015-05-07,22.516,22.859,22.413,22.638,82935,0
2015-05-08,22.954,22.954,22.471,22.611,74974,0
2015-05-11,22.553,22.926,22.524,22.842,66906,0
2015-05-12,22.776,22.954,22.432,22.888,54167,0
2015-05-13,22.989,23.056,22.74,22.908,62390,0
2015-05-14,23.093,23.213,22.859,23.13,67874,0
2015-05-15,22.898,23.056,22.562,22.767,81745,0
2015-05-18,22.74,23.233,22.74,23.176,75052,0
2015-05-19,23.243,23.343,22.888,23.314,105431,0
2015-05-20,23.455,23.455,23.083,23.27,68628,0
2015-05-21,22.916,23.323,22.916,23.184,62390,0
2015-05-22,23.223,23.262,22.926,23.038,62818,0
2015-05-26,22.879,22.989,22.646,22.908,112284,0
2015-05-27,22.945,23.265,22.73,23.226,106073,0
2015-05-28,23.226,23.301,23.019,23.256,103377,0
2015-05-29,23.535,23.535,22.841,23.095,109058,0
2015-06-01,23.308,23.439,22.784,23.095,80449,0
2015-06-02,22.916,23.535,22.916,23.367,81011,0
2015-06-03,23.507,23.808,23.367,23.731,110870,0
2015-06-04,23.564,23.695,23.317,23.507,80701,0
2015-06-05,23.601,23.91,23.413,23.863,101275,0
2015-06-08,23.666,23.91,23.666,23.835,84858,0
2015-06-09,23.863,24.249,23.647,24.031,99080,0
2015-06-10,24.229,24.521,23.953,24.35,159358,0
2015-06-11,24.398,24.464,24.118,24.398,68448,0
2015-06-12,24.267,24.35,24.108,24.324,90510,0
2015-06-15,24.333,24.436,23.62,24.239,142107,0
2015-06-16,24.249,24.474,23.949,24.426,139015,0
2015-06-17,24.576,24.586,23.959,24.041,67802,0
2015-06-18,24.108,24.38,23.891,24.342,128355,0
2015-06-19,24.276,24.511,24.135,24.416,354572,0
2015-06-22,24.53,24.848,24.464,24.736,105435,0
2015-06-23,24.614,25.027,24.556,24.999,123850,0
2015-06-24,24.858,24.989,24.689,24.755,149036,0
2015-06-25,24.942,24.989,24.679,24.915,150635,0
2015-06-26,25.073,25.225,24.924,25.177,350734,0
2015-06-29,24.999,25.138,24.455,24.474,137096,0
2015-06-30,24.829,24.829,24.464,24.547,125477,0
2015-07-01,24.877,25.196,24.492,25.046,134324,0
2015-07-02,25.017,25.017,24.36,24.492,69614,0
2015-07-06,24.201,24.669,24.201,24.633,88802,0
2015-07-07,24.614,24.614,24.08,24.416,105435,0
2015-07-08,24.118,24.501,24.118,24.407,134750,0
2015-07-09,24.643,24.81,24.511,24.669,159269,0
2015-07-10,25.055,25.167,24.829,24.924,113856,0
2015-07-13,25.269,25.269,24.96,25.064,96905,0
2015-07-14,25.064,25.152,24.819,25.073,85485,0
2015-07-15,25.177,25.394,24.933,25.243,123462,0
2015-07-16,25.186,25.636,25.186,25.337,92855,0
2015-07-17,25.43,25.43,24.868,25.157,73346,0
2015-07-20,25.243,25.298,25.037,25.083,104688,0
2015-07-21,25.083,25.448,24.895,25.027,65776,0
2015-07-22,25.083,25.384,25.083,25.327,62578,0
2015-07-23,25.439,25.439,24.726,24.81,60766,0
2015-07-24,24.716,24.775,24.416,24.445,94560,0
2015-07-27,24.36,24.521,23.891,24.483,82194,0
2015-07-28,24.96,25.515,24.96,25.337,173662,0
2015-07-29,25.157,25.467,25.046,25.253,177605,0
2015-07-30,25.261,25.394,25.083,25.298,134644,0
2015-07-31,25.402,25.608,25.103,25.355,158631,0
2015-08-03,25.384,25.572,25.017,25.43,126389,0
2015-08-04,25.374,25.692,25.346,25.458,100956,0
2015-08-05,25.701,26.003,25.525,25.656,85498,0
2015-08-06,25.796,25.823,25.346,25.439,56855,0
2015-08-07,25.327,25.43,25.083,25.225,105115,0
2015-08-10,25.439,25.562,25.083,25.42,112896,0
2015-08-11,25.355,25.467,25.064,25.196,77110,0
2015-08-12,25.073,25.093,24.521,24.707,108524,0
2015-08-13,24.669,25.119,24.539,24.81,125051,0
2015-08-14,24.707,25.167,24.707,25.093,94773,0
2015-08-17,25.055,25.42,24.775,25.337,102343,0
2015-08-18,25.235,25.665,25.147,25.225,155219,0
2015-08-19,25.083,25.269,24.775,24.97,89016,0
2015-08-20,24.726,24.924,24.521,24.679,113004,0
2015-08-21,24.201,25.007,24.163,24.755,165773,0
2015-08-24,23.77,24.539,23.478,23.656,155996,0
2015-08-25,24.211,24.36,23.367,23.422,124942,0
2015-08-26,23.977,24.239,23.517,24.219,115987,0
2015-08-27,24.483,24.556,23.94,24.108,147223,0
2015-08-28,23.993,24.296,23.852,24.155,117954,0
2015-08-31,23.908,24.58,23.908,24.505,114044,0
2015-09-01,24.118,24.145,23.672,23.796,152411,0
2015-09-02,24.07,24.392,23.796,24.316,162769,0
2015-09-03,24.362,24.722,24.22,24.344,111929,0
2015-09-04,23.993,24.525,23.993,24.344,100936,0
2015-09-08,24.684,24.883,24.41,24.751,101043,0
2015-09-09,24.874,24.977,24.693,24.751,102945,0
2015-09-10,24.771,25.262,24.61,25.147,93417,0
2015-09-11,24.94,25.413,24.883,25.262,118060,0
2015-09-14,25.27,25.537,25.119,25.235,120174,0
2015-09-15,25.413,25.868,25.235,25.819,166572,0
2015-09-16,25.819,25.819,25.422,25.478,140467,0
2015-09-17,25.431,25.791,24.874,25.082,236809,0
2015-09-18,24.647,24.742,24.392,24.58,593047,0
2015-09-21,24.79,25.045,24.674,24.94,108548,0
2015-09-22,24.674,24.865,24.6,24.816,73775,0
2015-09-23,24.874,25.063,24.712,24.95,86599,0
2015-09-24,24.781,25.253,24.628,25.177,126936,0
2015-09-25,25.45,25.706,25.27,25.413,162028,0
2015-09-28,25.289,25.574,25.167,25.308,119433,0
2015-09-29,25.386,25.488,25.157,25.413,108971,0
2015-09-30,25.592,25.706,25.308,25.488,158540,0
2015-10-01,25.565,25.63,25.082,25.318,120598,0
2015-10-02,25.111,25.111,24.202,24.798,127466,0
2015-10-05,25.006,25.308,24.94,25.262,116978,0
2015-10-06,25.289,25.376,24.902,25.082,118905,0
2015-10-07,25.157,25.65,25.063,25.62,189087,0
2015-10-08,25.583,26.01,25.404,26.01,127045,0
2015-10-09,26.019,26.019,25.669,25.773,100727,0
2015-10-12,25.782,26.17,25.716,26.16,173286,0
2015-10-13,26.085,26.197,25.745,25.782,90475,0
2015-10-14,25.791,25.896,25.006,25.054,119222,0
2015-10-15,25.186,25.612,24.94,25.602,120915,0
2015-10-16,25.706,25.838,25.469,25.791,86774,0
2015-10-19,25.696,25.696,25.431,25.65,127305,0
2015-10-20,25.546,25.971,25.527,25.906,54432,0
2015-10-21,26.019,26.113,25.498,25.498,86671,0
2015-10-22,25.63,26.321,25.63,26.085,90579,0
2015-10-23,26.132,26.653,26.019,26.634,112036,0
2015-10-26,26.473,26.558,26.207,26.311,98824,0
2015-10-27,26.444,27.467,26.349,26.634,253558,0
2015-10-28,26.737,27.797,26.7,27.797,234111,0
2015-10-29,27.485,27.714,27.144,27.399,142792,0
2015-10-30,27.533,27.589,26.349,26.595,171859,0
2015-11-02,26.614,27.041,26.407,26.919,69987,0
2015-11-03,26.879,26.965,26.604,26.889,100197,0
2015-11-04,26.965,27.163,26.51,27.06,82242,0
2015-11-05,27.09,27.768,27.031,27.551,128206,0
2015-11-06,27.437,28.356,27.437,28.337,137085,0
2015-11-09,28.147,28.517,27.845,28.063,167477,0
2015-11-10,28.015,28.375,27.124,28.279,131166,0
2015-11-11,28.356,28.62,27.958,28.1,61621,0
2015-11-12,27.91,28.25,27.561,27.589,98402,0
2015-11-13,27.428,27.665,27.144,27.315,104425,0
2015-11-16,27.239,27.523,27.041,27.428,100936,0
2015-11-17,27.495,27.949,27.354,27.675,115100,0
2015-11-18,27.704,28.195,27.495,28.167,77051,0
2015-11-19,28.177,28.26,27.845,28.1,117637,0
2015-11-20,28.167,28.459,28.081,28.356,95017,0
2015-11-23,28.317,28.63,27.986,28.544,87727,0
2015-11-24,28.43,28.716,27.598,28.63,73879,0
2015-11-25,28.639,28.762,28.412,28.725,73033,0
2015-11-27,28.725,28.925,28.553,28.849,53037,0
2015-11-30,28.915,29.049,28.638,28.716,122662,0
2015-12-01,28.839,29.092,28.487,28.829,169506,0
2015-12-02,28.752,28.909,28.457,28.496,215467,0
2015-12-03,28.61,28.973,28.048,28.123,178288,0
2015-12-04,28.113,28.629,28.113,28.487,123080,0
2015-12-07,28.467,28.543,27.647,27.771,140605,0
2015-12-08,27.552,27.742,27.314,27.524,113174,0
2015-12-09,27.447,27.618,26.835,26.963,123185,0
2015-12-10,26.963,27.142,26.628,26.885,117310,0
2015-12-11,26.38,26.934,25.923,26.151,189604,0
2015-12-14,26.132,26.781,25.923,26.399,215474,0
2015-12-15,26.712,27.304,26.275,27.008,229582,0
2015-12-16,27.304,27.324,26.542,27.229,151935,0
2015-12-17,27.304,27.505,26.59,26.845,132000,0
2015-12-18,26.685,26.685,25.989,26.132,1705706,0
2015-12-21,26.303,26.722,26.105,26.666,218458,0
2015-12-22,26.771,26.865,26.437,26.835,135528,0
2015-12-23,26.979,27.057,26.732,26.835,62641,0
2015-12-24,26.885,27.142,26.835,26.943,58531,0
2015-12-28,26.895,27.038,26.552,26.989,116798,0
2015-12-29,27.113,27.381,26.934,27.284,96874,0
2015-12-30,27.266,27.284,27.048,27.067,76491,0
2015-12-31,27.048,27.142,26.542,26.571,88096,0
2016-01-04,26.075,26.208,25.523,25.693,135333,0
2016-01-05,25.789,26.066,25.589,25.846,69246,0
2016-01-06,25.418,25.77,25.212,25.543,108785,0
2016-01-07,24.865,25.763,24.711,25.007,105591,0
2016-01-08,25.007,25.085,24.398,24.445,305296,0
2016-01-11,24.54,24.894,24.322,24.656,121499,0
2016-01-12,24.816,24.816,24.274,24.702,104880,0
2016-01-13,24.731,24.806,23.807,23.911,158168,0
2016-01-14,24.113,24.484,23.769,24.122,125284,0
2016-01-15,23.416,24.044,23.31,23.931,176326,0
2016-01-19,24.187,24.207,23.502,23.73,125179,0
2016-01-20,23.359,23.823,22.986,23.587,152710,0
2016-01-21,23.597,24.099,23.026,23.111,117688,0
2016-01-22,23.329,23.521,23.148,23.435,191573,0
2016-01-25,23.349,23.349,22.692,22.768,68885,0
2016-01-26,23.064,23.512,22.931,23.102,151088,0
2016-01-27,22.986,23.961,22.959,23.416,127852,0
2016-01-28,23.653,24.094,23.653,23.902,114580,0
2016-01-29,23.988,24.761,23.931,24.683,223371,0
2016-02-01,24.503,24.79,23.73,24.322,154682,0
2016-02-02,24.113,24.131,23.73,23.873,107684,0
2016-02-03,24.016,24.284,23.435,24.006,125177,0
2016-02-04,23.979,24.445,23.74,24.026,118693,0
2016-02-05,23.996,24.54,23.663,23.712,159790,0
2016-02-08,23.587,24.187,23.408,24.026,140671,0
2016-02-09,23.75,24.493,23.75,24.331,102147,0
2016-02-10,24.493,24.835,24.034,24.034,102801,0
2016-02-11,23.521,24.15,23.521,23.855,95513,0
2016-02-12,24.074,24.771,24.074,24.578,130644,0
2016-02-16,24.903,25.179,24.549,24.884,78961,0
2016-02-17,25.017,25.228,24.656,24.711,111101,0
2016-02-18,24.721,24.781,24.469,24.692,132713,0
2016-02-19,24.637,24.951,24.637,24.731,79583,0
2016-02-22,24.941,25.104,24.865,24.894,62201,0
2016-02-23,24.781,25.007,24.15,24.692,148031,0
2016-02-24,24.398,24.702,24.094,24.637,131428,0
2016-02-25,24.647,24.951,24.627,24.951,86145,0
2016-02-26,25.181,25.364,25.038,25.22,64274,0
2016-02-29,25.22,25.296,24.749,24.797,129914,0
2016-03-01,24.959,25.69,24.959,25.604,109233,0
2016-03-02,25.547,25.662,25.315,25.662,82391,0
2016-03-03,25.682,25.912,25.459,25.882,122127,0
2016-03-04,25.932,26.105,25.682,25.922,79062,0
2016-03-07,25.815,26.152,25.729,26.152,92441,0
2016-03-08,25.942,26.046,25.652,25.662,85903,0
2016-03-09,25.748,25.902,25.449,25.508,53236,0
2016-03-10,25.575,25.748,25.162,25.557,89859,0
2016-03-11,25.758,26.161,25.613,26.105,61906,0
2016-03-14,25.959,26.018,25.7,25.892,73553,0
2016-03-15,25.902,25.932,25.632,25.682,95983,0
2016-03-16,25.642,25.874,25.182,25.344,84316,0
2016-03-17,25.344,25.942,25.142,25.864,81890,0
2016-03-18,26.037,26.383,25.882,26.191,262557,0
2016-03-21,26.113,26.171,25.834,26.046,54479,0
2016-03-22,25.902,26.037,25.642,25.864,65133,0
2016-03-23,25.844,26.008,25.557,25.566,98617,0
2016-03-24,25.394,25.604,25.152,25.604,59853,0
2016-03-28,25.71,25.864,25.518,25.682,49587,0
2016-03-29,25.632,26.066,25.528,26.046,91856,0
2016-03-30,26.161,26.249,25.949,26.105,105895,0
2016-03-31,26.105,26.324,25.854,25.902,121243,0
2016-04-01,25.682,26.142,25.459,26.105,140321,0
2016-04-04,25.932,26.105,25.748,25.892,75565,0
2016-04-05,25.71,25.777,25.296,25.374,104650,0
2016-04-06,25.335,25.566,25.114,25.518,38737,0
2016-04-07,25.296,25.296,24.671,24.797,78586,0
2016-04-08,24.932,25.296,24.759,24.913,61246,0
2016-04-11,24.969,25.547,24.969,25.122,49029,0
2016-04-12,25.142,25.7,25.142,25.575,44849,0
2016-04-13,25.777,26.44,25.7,26.44,172319,0
2016-04-14,26.363,26.816,26.219,26.488,40672,0
2016-04-15,26.373,26.777,26.067,26.393,54660,0
2016-04-18,26.268,26.708,26.268,26.633,70683,0
2016-04-19,26.738,26.987,26.681,26.872,39494,0
2016-04-20,26.807,27.066,26.598,26.961,56130,0
2016-04-21,27.036,27.126,26.623,26.718,33373,0
2016-04-22,26.758,27.2,26.758,27.066,69981,0
2016-04-25,27.066,27.066,26.699,26.842,34599,0
2016-04-26,27.382,27.785,26.902,27.507,86547,0
2016-04-27,27.517,27.671,26.912,27.325,92920,0
2016-04-28,27.141,27.469,27.046,27.21,66679,0
2016-04-29,27.2,27.429,26.452,27.219,45449,0
2016-05-02,27.335,27.584,27.066,27.527,76928,0
2016-05-03,27.295,27.449,26.758,26.967,52254,0
2016-05-04,26.748,27.036,26.45,26.699,48640,0
2016-05-05,26.807,26.832,26.45,26.469,93427,0
2016-05-06,26.412,26.967,26.324,26.872,129143,0
2016-05-09,26.777,27.171,26.613,26.816,74177,0
2016-05-10,26.912,27.275,26.912,27.151,44591,0
2016-05-11,27.006,27.248,26.882,26.882,29221,0
2016-05-12,26.892,27.112,26.69,26.932,27550,0
2016-05-13,26.825,27.121,26.353,26.537,49980,0
2016-05-16,26.623,27.295,26.623,26.977,48856,0
2016-05-17,26.902,27.066,26.191,26.344,68743,0
2016-05-18,26.478,27.392,26.478,27.392,56888,0
2016-05-19,27.219,27.671,26.708,26.977,59435,0
2016-05-20,27.151,27.478,27.121,27.315,99320,0
2016-05-23,27.266,27.622,27.046,27.219,61951,0
2016-05-24,27.335,28.093,27.335,28.074,100097,0
2016-05-25,27.968,28.401,27.968,28.285,80052,0
2016-05-26,28.275,28.339,27.959,28.046,33146,0
2016-05-27,28.122,28.413,27.967,28.413,103103,0
2016-05-31,28.539,28.539,27.977,28.22,96309,0
2016-06-01,28.122,28.413,27.948,28.385,93037,0
2016-06-02,28.287,28.544,28.046,28.461,53889,0
2016-06-03,28.257,28.257,27.571,28.017,68488,0
2016-06-06,28.027,28.569,28.027,28.394,88055,0
2016-06-07,28.316,28.422,28.162,28.248,50218,0
2016-06-08,28.297,28.549,28.267,28.422,52101,0
2016-06-09,28.355,28.355,27.793,28.172,80040,0
2016-06-10,27.938,28.24,27.764,28.046,42124,0
2016-06-13,28.037,28.413,27.639,27.707,52497,0
2016-06-14,27.639,27.987,27.444,27.494,43644,0
2016-06-15,27.716,28.152,27.27,27.533,91465,0
2016-06-16,27.289,27.523,27.106,27.434,50345,0
2016-06-17,27.523,28.084,27.088,27.329,260980,0
2016-06-20,27.629,28.084,27.629,27.736,56495,0
2016-06-21,27.754,28.074,27.551,27.774,46384,0
2016-06-22,27.745,28.055,27.648,27.678,36002,0
2016-06-23,28.074,28.569,28.055,28.569,73939,0
2016-06-24,27.223,27.668,26.758,26.913,87866,0
2016-06-27,26.505,26.505,25.828,26.05,90351,0
2016-06-28,26.419,26.563,26.118,26.437,60565,0
2016-06-29,26.728,27.058,26.36,26.979,44333,0
2016-06-30,27.038,27.774,26.718,27.774,62472,0
2016-07-01,27.541,27.639,27.115,27.359,54670,0
2016-07-05,27.223,27.223,26.698,26.816,97299,0
2016-07-06,26.718,27.203,26.447,26.989,57727,0
2016-07-07,27.028,27.434,26.952,27.115,63216,0
2016-07-08,27.454,27.852,27.434,27.619,86146,0
2016-07-11,27.745,28.084,27.745,28.065,36037,0
2016-07-12,28.103,28.569,28.103,28.549,93079,0
2016-07-13,28.569,28.698,28.422,28.684,107250,0
2016-07-14,28.811,29.053,28.461,28.858,96532,0
2016-07-15,29.053,29.053,28.772,28.984,92080,0
2016-07-18,29.033,29.053,28.772,28.772,85640,0
2016-07-19,28.733,29.023,28.733,28.811,58494,0
2016-07-20,28.974,28.974,28.656,28.752,50566,0
2016-07-21,28.743,28.743,28.355,28.432,44110,0
2016-07-22,28.355,29.053,28.307,28.993,80820,0
2016-07-25,28.937,28.956,28.646,28.811,51806,0
2016-07-26,29.053,29.053,28.385,28.819,95496,0
2016-07-27,28.878,29.053,28.694,29.023,151734,0
2016-07-28,29.023,29.082,28.636,29.013,125344,0
2016-07-29,28.965,29.275,28.816,28.878,109809,0
2016-08-01,28.888,29.111,28.714,28.819,46927,0
2016-08-02,28.762,28.878,28.611,28.656,79934,0
2016-08-03,28.694,28.965,28.656,28.956,63470,0
2016-08-04,29.033,29.174,28.965,29.053,36995,0
2016-08-05,29.148,30.242,29.033,30.117,227977,0
2016-08-08,30.031,30.031,29.701,29.846,77737,0
2016-08-09,29.779,30.117,29.779,29.992,49618,0
2016-08-10,30.002,30.002,29.649,29.671,27189,0
2016-08-11,29.769,29.896,29.634,29.671,46344,0
2016-08-12,29.585,29.721,29.401,29.711,34744,0
2016-08-15,29.711,30.012,29.654,29.982,43121,0
2016-08-16,29.856,30.002,29.324,29.943,31485,0
2016-08-17,29.914,30.282,29.799,30.088,53623,0
2016-08-18,30.147,30.407,30.021,30.388,50990,0
2016-08-19,30.361,30.534,30.005,30.477,95320,0
2016-08-22,30.332,30.67,30.287,30.651,64288,0
2016-08-23,30.641,30.796,30.407,30.592,48725,0
2016-08-24,30.679,30.844,30.592,30.825,33038,0
2016-08-25,30.796,31.144,30.776,31.144,41920,0
2016-08-26,31.115,31.338,30.951,30.989,62124,0
2016-08-29,30.96,31.27,30.96,31.086,66939,0
2016-08-30,31.086,31.252,31.086,31.252,60765,0
2016-08-31,31.291,31.544,31.105,31.496,126649,0
2016-09-01,31.612,31.652,31.125,31.574,84342,0
2016-09-02,31.632,31.876,31.428,31.671,102443,0
2016-09-06,31.652,31.652,31.184,31.291,58848,0
2016-09-07,31.164,31.769,31.144,31.759,85728,0
2016-09-08,31.75,31.896,31.506,31.71,64674,0
2016-09-09,31.496,31.759,31.34,31.35,74714,0
2016-09-12,31.36,31.564,30.988,31.535,54101,0
2016-09-13,31.223,31.516,30.979,31.32,82595,0
2016-09-14,31.261,31.466,31.017,31.028,41391,0
2016-09-15,31.194,31.612,30.969,31.603,83452,0
2016-09-16,31.73,31.73,31.214,31.31,215946,0
2016-09-19,31.428,31.74,31.194,31.378,46109,0
2016-09-20,31.486,31.671,31.466,31.466,30193,0
2016-09-21,31.622,31.75,31.418,31.74,70194,0
2016-09-22,31.75,32.218,31.701,32.208,170097,0
2016-09-23,32.081,32.227,31.925,31.954,69993,0
2016-09-26,31.72,31.798,31.31,31.32,76614,0
2016-09-27,31.242,31.681,31.223,31.594,50603,0
2016-09-28,31.632,32.033,31.603,32.023,74036,0
2016-09-29,32.071,32.071,31.261,31.516,60788,0
2016-09-30,31.632,32.189,31.214,32.062,110931,0
2016-10-03,31.807,32.003,31.466,31.867,84929,0
2016-10-04,31.847,32.382,31.817,32.12,91356,0
2016-10-05,32.218,32.91,32.218,32.558,94094,0
2016-10-06,32.538,32.833,32.52,32.734,81545,0
2016-10-07,32.774,32.813,32.382,32.648,85339,0
2016-10-10,32.734,33.105,32.638,32.648,108525,0
2016-10-11,32.658,32.803,32.246,32.442,77687,0
2016-10-12,32.373,32.744,32.365,32.618,37577,0
2016-10-13,32.412,32.412,31.817,31.993,125382,0
2016-10-14,32.306,32.538,32.13,32.365,97022,0
2016-10-17,32.296,32.52,31.983,31.993,83140,0
2016-10-18,32.276,32.281,31.993,32.232,50171,0
2016-10-19,32.382,32.833,32.149,32.598,64372,0
2016-10-20,32.402,32.813,32.306,32.462,55139,0
2016-10-21,32.13,32.608,31.798,32.452,57790,0
2016-10-24,32.91,33.193,32.548,33.095,98426,0
2016-10-25,32.648,33.203,32.433,32.695,80089,0
2016-10-26,32.667,32.91,32.55,32.588,56986,0
2016-10-27,32.86,33.417,32.648,32.813,62262,0
2016-10-28,32.794,32.86,32.432,32.568,56835,0
2016-10-31,32.628,32.949,32.296,32.88,141753,0
2016-11-01,32.88,32.93,32.189,32.296,104510,0
2016-11-02,32.09,32.345,31.662,31.857,81541,0
2016-11-03,31.945,32.246,31.642,31.973,52377,0
2016-11-04,31.993,32.306,31.779,31.945,61301,0
2016-11-07,32.538,32.969,32.365,32.92,77217,0
2016-11-08,32.638,33.251,32.638,32.714,67675,0
2016-11-09,32.959,34.969,32.91,34.959,163268,0
2016-11-10,35.505,36.821,35.016,36.637,218155,0
2016-11-11,36.627,38.587,36.041,38.577,295466,0
2016-11-14,38.528,39.951,37.066,38.567,282805,0
2016-11-15,38.461,38.811,37.797,38.713,155284,0
2016-11-16,37.749,38.499,37.338,37.825,206873,0
2016-11-17,37.417,37.991,36.87,37.719,164176,0
2016-11-18,37.865,38.245,37.636,38.041,216904,0
2016-11-21,38.09,38.09,37.387,37.915,110925,0
2016-11-22,37.895,38.148,37.756,38.138,198181,0
2016-11-23,38.041,38.713,38.041,38.548,138402,0
2016-11-25,38.47,38.791,38.119,38.577,80419,0
2016-11-28,38.343,38.392,37.739,37.885,89015,0
2016-11-29,38.1,38.385,37.847,37.905,87087,0
2016-11-30,38.375,38.691,37.718,37.915,102605,0
2016-12-01,38.022,38.395,38.002,38.081,106512,0
2016-12-02,38.1,38.169,37.648,37.796,107862,0
2016-12-05,38.09,38.591,37.678,38.552,96230,0
2016-12-06,38.758,39.356,38.404,39.268,125617,0
2016-12-07,39.228,39.907,38.65,39.788,136184,0
2016-12-08,39.827,40.76,39.65,40.613,209362,0
2016-12-09,40.74,40.74,39.848,40.691,114021,0
2016-12-12,40.74,41.014,39.65,39.994,125329,0
2016-12-13,39.974,40.298,39.513,40.141,85507,0
2016-12-14,39.867,40.328,39.141,39.916,115013,0
2016-12-15,40.201,40.641,39.71,40.603,168184,0
2016-12-16,40.623,40.661,40.054,40.151,252122,0
2016-12-19,40.298,40.485,39.67,40.397,157177,0
2016-12-20,40.534,41.574,40.054,41.564,173883,0
2016-12-21,41.624,41.624,41.093,41.33,78299,0
2016-12-22,41.477,41.692,40.996,41.21,99812,0
2016-12-23,41.367,41.367,40.986,41.143,57123,0
2016-12-27,41.2,41.437,41.054,41.25,110573,0
2016-12-28,41.417,41.594,41.044,41.3,80737,0
2016-12-29,41.21,41.457,40.77,41.113,79127,0
2016-12-30,41.133,41.657,40.956,41.093,119704,0
2017-01-03,41.594,41.692,40.711,41.181,149238,0
2017-01-04,41.24,41.761,40.936,41.662,167456,0
2017-01-05,41.564,41.584,40.397,40.691,118876,0
2017-01-06,40.819,40.897,40.436,40.641,82663,0
2017-01-09,40.475,40.887,39.887,40.259,148366,0
2017-01-10,40.465,41.21,40.436,40.956,159474,0
2017-01-11,40.996,41.21,40.48,41.21,115420,0
2017-01-12,41.133,41.133,39.847,40.21,100476,0
2017-01-13,40.298,41.397,40.298,40.868,136005,0
2017-01-17,40.554,40.789,39.592,39.68,121247,0
2017-01-18,39.887,40.22,39.415,40.201,116704,0
2017-01-19,40.269,40.397,39.827,40.24,165650,0
2017-01-20,40.288,41.113,40.288,40.573,108233,0
2017-01-23,40.583,40.661,40.171,40.397,73194,0
2017-01-24,40.465,41.711,40.465,41.467,243347,0
2017-01-25,41.751,41.751,40.23,40.623,197721,0
2017-01-26,40.77,40.916,40.397,40.779,126760,0
2017-01-27,40.828,40.828,40.102,40.465,67867,0
2017-01-30,40.044,40.044,39.258,39.523,109498,0
2017-01-31,39.347,40.083,38.759,39.974,136337,0
2017-02-01,40.083,40.72,39.465,39.503,143077,0
2017-02-02,39.248,39.503,38.728,38.847,114495,0
2017-02-03,39.356,39.935,39.248,39.74,142132,0
2017-02-06,39.337,39.926,39.081,39.18,71613,0
2017-02-07,39.366,39.415,38.611,38.954,56595,0
2017-02-08,38.748,38.748,38.09,38.522,89034,0
2017-02-09,38.561,39.308,38.513,39.101,64548,0
2017-02-10,39.356,39.42,38.974,39.327,81515,0
2017-02-13,39.396,40.093,39.121,39.867,93171,0
2017-02-14,39.877,40.661,39.7,40.377,89833,0
2017-02-15,40.23,40.711,40.23,40.573,61141,0
2017-02-16,40.573,40.72,40.24,40.661,68056,0
2017-02-17,40.613,40.641,40.259,40.593,106094,0
2017-02-21,40.661,40.828,40.387,40.779,61042,0
2017-02-22,40.641,41.2,40.24,41.025,157312,0
2017-02-23,41.113,41.486,38.778,41.377,141951,0
2017-02-24,40.858,41.26,40.426,40.73,186964,0
2017-02-27,40.73,40.869,40.348,40.533,126145,0
2017-02-28,40.474,40.474,39.654,39.842,101340,0
2017-03-01,40.533,41.265,40.429,41.155,132446,0
2017-03-02,41.243,41.243,39.921,39.96,96139,0
2017-03-03,40.158,40.345,39.862,40.128,76246,0
2017-03-06,39.774,40.237,39.546,40.03,71656,0
2017-03-07,39.98,40.469,39.654,39.774,72844,0
2017-03-08,40.158,40.631,39.092,39.152,103688,0
2017-03-09,39.22,39.812,39.063,39.172,64039,0
2017-03-10,39.566,39.566,38.629,38.934,74783,0
2017-03-13,39.048,39.764,38.974,39.122,61544,0
2017-03-14,38.875,39.339,38.579,39.181,72107,0
2017-03-15,39.546,39.862,39.27,39.31,145131,0
2017-03-16,39.596,39.892,39.398,39.802,99166,0
2017-03-17,39.586,40.059,39.072,39.98,374886,0
2017-03-20,39.931,40.232,39.32,39.576,80329,0
2017-03-21,39.802,39.802,37.297,37.336,180949,0
2017-03-22,36.991,37.267,35.777,36.566,195664,0
2017-03-23,36.448,37.346,36.182,36.803,107886,0
2017-03-24,37.04,37.326,36.616,36.843,209384,0
2017-03-27,36.064,36.685,35.481,36.586,95341,0
2017-03-28,36.379,37.07,36.231,36.971,126950,0
2017-03-29,36.784,36.862,36.359,36.537,112914,0
2017-03-30,36.606,37.573,36.606,37.435,249020,0
2017-03-31,37.346,37.346,36.498,36.576,169445,0
2017-04-03,36.507,36.685,35.777,35.916,196720,0
2017-04-04,35.738,36.488,35.738,36.172,145275,0
2017-04-05,36.537,36.991,35.944,35.974,246346,0
2017-04-06,36.004,36.398,35.748,36.29,78838,0
2017-04-07,36.064,36.438,35.926,36.182,142890,0
2017-04-10,36.202,36.468,35.6,35.916,95912,0
2017-04-11,35.688,36.546,35.688,36.546,81943,0
2017-04-12,36.389,36.517,35.678,35.846,71854,0
2017-04-13,35.688,35.964,35.086,35.086,111870,0
2017-04-17,35.126,35.916,35.007,35.886,70220,0
2017-04-18,35.629,35.896,35.294,35.806,91788,0
2017-04-19,35.974,36.546,35.974,36.182,85384,0
2017-04-20,36.064,36.981,35.768,36.971,93166,0
2017-04-21,36.902,37.317,36.675,37.149,138209,0
2017-04-24,38.017,38.333,37.761,38.095,131519,0
2017-04-25,38.599,40.306,37.503,38.638,198016,0
2017-04-26,38.638,39.902,38.638,39.664,170067,0
2017-04-27,39.764,39.792,38.752,38.915,129616,0
2017-04-28,38.915,39.014,37.632,37.671,209622,0
2017-05-01,37.839,38.308,37.523,38.125,190036,0
2017-05-02,38.135,38.283,37.149,37.445,121436,0
2017-05-03,37.257,37.947,37.257,37.869,75803,0
2017-05-04,38.195,38.562,37.869,38.125,77507,0
2017-05-05,38.313,38.313,37.789,38.037,79751,0
2017-05-08,38.037,38.273,37.819,38.095,45277,0
2017-05-09,38.135,38.135,37.355,37.701,64669,0
2017-05-10,37.553,37.937,37.474,37.661,51091,0
2017-05-11,37.474,37.474,36.645,36.774,67108,0
2017-05-12,36.556,36.862,36.082,36.507,78300,0
2017-05-15,36.596,37.129,36.596,36.961,67021,0
2017-05-16,36.951,37.001,36.488,36.951,63075,0
2017-05-17,36.102,36.408,35.106,35.432,137168,0
2017-05-18,35.304,35.896,35.175,35.53,88162,0
2017-05-19,35.501,35.934,35.224,35.264,111865,0
2017-05-22,35.402,35.836,35.304,35.738,67142,0
2017-05-23,35.896,36.488,35.481,36.212,61034,0
2017-05-24,36.25,36.25,35.619,35.944,99942,0
2017-05-25,36.132,36.172,35.648,35.846,88489,0
2017-05-26,35.708,35.866,35.343,35.54,87287,0
2017-05-30,35.461,35.501,34.781,35.302,78750,0
2017-05-31,35.362,35.362,34.557,34.895,86374,0
2017-06-01,35.083,35.818,34.845,35.779,96119,0
2017-06-02,35.421,36.573,35.421,35.719,163422,0
2017-06-05,35.729,36.245,35.51,35.51,94252,0
2017-06-06,35.193,35.908,34.771,35.679,99185,0
2017-06-07,35.818,36.295,35.352,36.166,120550,0
2017-06-08,36.682,38.221,35.381,37.606,205588,0
2017-06-09,37.924,39.155,37.804,39.105,181837,0
2017-06-12,39.105,40.108,37.839,38.42,132317,0
2017-06-13,38.48,38.509,37.745,37.993,108747,0
2017-06-14,37.636,38.211,37.387,38.172,85445,0
2017-06-15,38.003,38.48,37.685,38.182,109183,0
2017-06-16,37.963,38.067,37.407,37.497,492008,0
2017-06-19,37.784,37.933,37.04,37.07,88032,0
2017-06-20,37,37.924,36.414,36.434,79576,0
2017-06-21,36.484,36.484,35.64,35.679,147278,0
2017-06-22,35.57,35.838,35.213,35.699,66884,0
2017-06-23,35.709,35.858,35.391,35.62,164267,0
2017-06-26,35.61,36.136,35.451,35.918,90197,0
2017-06-27,36.096,36.502,35.798,35.997,122115,0
2017-06-28,36.225,36.97,35.908,36.573,117890,0
2017-06-29,36.99,37.387,36.484,37.209,147296,0
2017-06-30,37.238,37.238,36.513,36.692,97767,0
2017-07-03,36.841,37.765,36.414,37.487,123050,0
2017-07-05,37.487,37.487,36.742,37.109,85372,0
2017-07-06,36.94,37.02,36.325,36.484,113554,0
2017-07-07,36.712,36.921,36.345,36.851,82611,0
2017-07-10,36.633,36.98,36.454,36.553,64671,0
2017-07-11,36.643,36.643,36.067,36.444,85081,0
2017-07-12,36.374,36.96,36.275,36.593,58589,0
2017-07-13,36.503,36.712,36.245,36.712,72813,0
2017-07-14,36.245,36.623,35.888,36.355,89144,0
2017-07-17,36.285,36.623,35.868,36.454,124963,0
2017-07-18,36.186,36.494,35.967,36.325,100494,0
2017-07-19,36.335,36.623,36.166,36.355,127682,0
2017-07-20,36.315,36.692,36.146,36.464,45035,0
2017-07-21,36.831,37.04,36.037,36.096,117190,0
2017-07-24,35.888,36.643,35.888,36.474,77799,0
2017-07-25,36.593,37.228,36.057,36.553,130226,0
2017-07-26,36.424,36.434,35.679,35.808,73167,0
2017-07-27,35.789,36.255,35.491,35.719,63591,0
2017-07-28,35.63,35.64,35.242,35.491,60219,0
2017-07-31,35.55,36.101,35.52,35.878,88701,0
2017-08-01,36.126,36.126,35.709,35.947,51717,0
2017-08-02,35.878,35.878,35.283,35.491,50703,0
2017-08-03,35.451,35.471,34.895,35.093,74486,0
2017-08-04,35.381,35.709,35.153,35.451,56148,0
2017-08-07,35.441,35.689,35.034,35.103,59538,0
2017-08-08,34.954,35.689,34.895,35.093,47291,0
2017-08-09,34.786,35.123,34.408,34.597,117562,0
2017-08-10,34.408,34.408,33.693,33.723,97253,0
2017-08-11,33.802,33.991,33.038,33.227,88680,0
2017-08-14,33.415,34.239,33.405,34.11,100801,0
2017-08-15,35.471,35.679,33.822,33.892,134269,0
2017-08-16,34.12,34.289,33.505,33.614,101833,0
2017-08-17,33.445,33.733,32.611,32.641,111616,0
2017-08-18,32.452,33.167,31.996,32.919,163059,0
2017-08-21,32.79,33.008,32.551,32.869,163053,0
2017-08-22,32.978,33.167,32.939,33.048,106176,0
2017-08-23,32.73,33.102,32.67,32.69,121551,0
2017-08-24,32.889,32.948,32.591,32.869,93739,0
2017-08-25,33.048,33.197,32.909,32.978,92417,0
2017-08-28,33.217,33.532,32.874,33.028,131806,0
2017-08-29,32.561,32.919,32.521,32.73,110483,0
2017-08-30,32.76,32.85,32.5,32.72,78530,0
2017-08-31,32.66,33.09,32.56,32.83,82009,0
2017-09-01,32.87,33.115,32.65,32.77,73076,0
2017-09-05,32.65,32.65,32.0406,32.24,112638,0
2017-09-06,32.23,32.6,32.06,32.16,153048,0
2017-09-07,32.17,32.21,31.28,31.66,84587,0
2017-09-08,31.6,32.51,31.6,32.13,99605,0
2017-09-11,32.39,32.965,32.39,32.79,74155,0
2017-09-12,32.84,33.61,32.84,33.41,123505,0
2017-09-13,33.42,34.11,33.24,33.93,147858,0
2017-09-14,33.91,34.305,33.22,33.67,148160,0
2017-09-15,33.74,34.35,33.22,34.22,420914,0
2017-09-18,34.29,34.65,34.255,34.59,136490,0
2017-09-19,34.59,34.87,34.4,34.69,136954,0
2017-09-20,34.74,35.44,34.3,35.11,114252,0
2017-09-21,35.09,35.47,34.92,34.94,198595,0
2017-09-22,34.91,35.22,34.68,35.09,75356,0
2017-09-25,34.98,35.48,34.86,35.41,115265,0
2017-09-26,35.53,35.835,35.23,35.64,88125,0
2017-09-27,35.99,37.07,35.66,36.81,288064,0
2017-09-28,36.84,37.13,36.33,36.79,115587,0
2017-09-29,36.74,37.22,35.795,36.72,133687,0
2017-10-02,36.72,37.45,36.4,37.44,135055,0
2017-10-03,37.6,37.76,36.91,37.71,119101,0
2017-10-04,37.7,37.7,36.89,36.94,104964,0
2017-10-05,37.08,37.5874,36.88,37.4,66627,0
2017-10-06,37.44,37.47,36.97,37.32,51071,0
2017-10-09,37.37,37.59,37.23,37.47,63196,0
2017-10-10,37.7,37.85,37.42,37.75,102262,0
2017-10-11,37.7,37.79,37.38,37.58,80354,0
2017-10-12,37.58,37.76,37.32,37.4,66607,0
2017-10-13,37.33,37.67,37.02,37.38,67408,0
2017-10-16,37.45,37.88,37.415,37.68,51942,0
2017-10-17,37.67,37.75,37.08,37.26,81564,0
2017-10-18,37.39,38.19,37.39,38.1,150857,0
2017-10-19,37.66,38.4,37.66,38.22,104186,0
2017-10-20,38.8,38.8,38.13,38.39,129718,0
2017-10-23,38.4,38.665,37.49,37.56,74362,0
2017-10-24,38.39,39.06,37.2,38.65,142488,0
2017-10-25,38.79,38.85,38.215,38.59,115749,0
2017-10-26,38.71,39.17,38.52,38.74,109258,0
2017-10-27,38.69,38.97,38.48,38.74,115933,0
2017-10-30,38.75,38.75,37.45,37.62,117079,0
2017-10-31,37.69,38.43,37.69,38.14,135895,0
2017-11-01,38.47,38.54,37.42,37.66,134265,0
2017-11-02,37.69,38.4,37.2361,38.32,97239,0
2017-11-03,38.27,38.27,37.54,37.8,133235,0
2017-11-06,37.81,38.02,37.56,37.74,55319,0
2017-11-07,37.68,38.726,36.525,36.65,129703,0
2017-11-08,36.42,36.59,35.91,36.2,89542,0
2017-11-09,35.91,36.47,35.5212,35.96,92689,0
2017-11-10,35.99,36.63,35.89,36.06,74324,0
