Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.675,11.779,11.556,11.701,78564,0
2005-02-28,11.701,11.765,11.535,11.701,84055,0
2005-03-01,11.744,11.929,11.668,11.916,81742,0
2005-03-02,11.916,12.075,11.792,11.909,77266,0
2005-03-03,11.951,12.001,11.765,11.888,86794,0
2005-03-04,11.966,12.151,11.937,12.075,64845,0
2005-03-07,12.075,12.409,12.075,12.235,119436,0
2005-03-08,12.235,12.242,11.966,11.966,228612,0
2005-03-09,11.937,12.001,11.786,11.868,233672,0
2005-03-10,11.848,12.001,11.729,11.759,131713,0
2005-03-11,11.806,11.958,11.627,11.765,68169,0
2005-03-14,11.729,11.862,11.714,11.842,80008,0
2005-03-15,11.779,12.036,11.744,11.842,131420,0
2005-03-16,11.792,12.103,11.765,11.813,80732,0
2005-03-17,11.848,11.924,11.798,11.828,99360,0
2005-03-18,11.835,12.007,11.792,11.924,143985,0
2005-03-21,11.916,11.937,11.771,11.792,51843,0
2005-03-22,11.821,12.067,11.765,11.828,133303,0
2005-03-23,11.792,11.894,11.729,11.752,110479,0
2005-03-24,11.821,12.036,11.765,11.888,69176,0
2005-03-28,11.973,12.001,11.842,11.888,61523,0
2005-03-29,11.894,12.028,11.737,11.765,91130,0
2005-03-30,11.806,12.054,11.806,12.054,62823,0
2005-03-31,12.028,12.028,11.848,11.916,72350,0
2005-04-01,12.001,12.075,11.806,11.813,66434,0
2005-04-04,11.792,12.022,11.765,12.014,46645,0
2005-04-05,12.041,12.181,12.001,12.061,71201,0
2005-04-06,12.118,12.196,12.081,12.11,80873,0
2005-04-07,12.174,12.202,12.054,12.054,75392,0
2005-04-08,12.067,12.189,12.036,12.067,64845,0
2005-04-11,12.081,12.196,11.806,11.842,40438,0
2005-04-12,11.821,12.054,11.729,12.014,51558,0
2005-04-13,11.937,11.943,11.722,11.806,197422,0
2005-04-14,11.835,11.835,11.489,11.489,175761,0
2005-04-15,11.489,11.571,11.272,11.43,158715,0
2005-04-18,11.43,11.529,11.287,11.372,65131,0
2005-04-19,11.397,11.495,11.218,11.495,146008,0
2005-04-20,11.556,11.771,11.529,11.714,147163,0
2005-04-21,11.821,12.118,11.714,12.014,71776,0
2005-04-22,12.014,12.202,11.924,12.189,111349,0
2005-04-25,12.202,12.309,11.835,12.118,55458,0
2005-04-26,12.262,12.775,12.229,12.607,161749,0
2005-04-27,12.563,13.115,12.409,13.005,161315,0
2005-04-28,13.012,13.29,12.977,12.998,155251,0
2005-04-29,12.998,13.025,12.67,13.025,80873,0
2005-05-02,13.05,13.369,13.05,13.369,85929,0
2005-05-03,13.339,13.454,13.025,13.05,95172,0
2005-05-04,13.025,13.468,13.025,13.39,136764,0
2005-05-05,13.325,13.468,13.203,13.311,116980,0
2005-05-06,13.325,13.439,13.318,13.369,78854,0
2005-05-09,13.405,13.405,13.232,13.376,49391,0
2005-05-10,13.325,13.369,13.115,13.129,45057,0
2005-05-11,13.203,13.369,12.963,13.357,35095,0
2005-05-12,13.357,13.369,13.155,13.224,48958,0
2005-05-13,13.232,13.246,12.934,13.058,74377,0
2005-05-16,13.025,13.357,12.998,13.339,78994,0
2005-05-17,13.191,13.325,13.095,13.275,55312,0
2005-05-18,13.325,13.476,13.325,13.376,127088,0
2005-05-19,13.405,13.51,13.376,13.439,75825,0
2005-05-20,13.439,13.496,13.376,13.432,32060,0
2005-05-23,13.496,13.586,13.439,13.524,74089,0
2005-05-24,13.468,13.524,13.405,13.496,67152,0
2005-05-25,13.468,13.536,13.439,13.524,104993,0
2005-05-26,13.524,13.641,13.491,13.614,49824,0
2005-05-27,13.558,13.641,13.536,13.606,30761,0
2005-05-31,13.606,13.759,13.558,13.641,66577,0
2005-06-01,13.586,13.766,13.586,13.752,65280,0
2005-06-02,13.655,13.856,13.468,13.856,121458,0
2005-06-03,13.822,13.966,13.781,13.794,84627,0
2005-06-06,13.794,13.822,13.655,13.759,74377,0
2005-06-07,13.794,13.91,13.794,13.849,64557,0
2005-06-08,13.849,13.876,13.794,13.862,35095,0
2005-06-09,13.836,13.966,13.815,13.93,45923,0
2005-06-10,13.938,13.938,13.801,13.815,43180,0
2005-06-13,13.815,13.815,13.483,13.53,86936,0
2005-06-14,13.524,13.606,13.468,13.606,74806,0
2005-06-15,13.606,13.621,13.413,13.564,88964,0
2005-06-16,13.558,13.69,13.496,13.641,74089,0
2005-06-17,13.808,13.815,13.536,13.641,153085,0
2005-06-20,13.641,13.93,13.606,13.752,150485,0
2005-06-21,13.752,13.959,13.628,13.959,121458,0
2005-06-22,13.902,13.966,13.815,13.966,37982,0
2005-06-23,13.916,13.966,13.69,13.895,73798,0
2005-06-24,13.876,13.876,13.427,13.655,173016,0
2005-06-27,13.524,13.966,13.413,13.661,214319,0
2005-06-28,13.669,13.91,13.669,13.876,110479,0
2005-06-29,14.437,14.866,14.437,14.651,408128,0
2005-06-30,14.591,14.845,14.182,14.816,258367,0
2005-07-01,14.845,15.054,14.804,14.936,281331,0
2005-07-05,14.936,15.115,14.936,15.039,248982,0
2005-07-06,14.996,15.13,14.964,15.087,130269,0
2005-07-07,14.971,15.144,14.866,15.101,110479,0
2005-07-08,15.108,15.282,14.908,15.282,105716,0
2005-07-11,15.31,15.483,15.276,15.47,119725,0
2005-07-12,15.376,15.719,15.172,15.548,240168,0
2005-07-13,15.525,15.548,15.331,15.441,117124,0
2005-07-14,15.525,15.699,15.337,15.35,144853,0
2005-07-15,15.289,15.548,15.039,15.491,166083,0
2005-07-18,15.491,15.496,14.964,15.263,95315,0
2005-07-19,15.263,15.483,15.172,15.406,89105,0
2005-07-20,15.318,15.571,15.196,15.571,129257,0
2005-07-21,15.525,15.563,15.289,15.296,127520,0
2005-07-22,15.289,15.8,15.289,15.8,171859,0
2005-07-25,15.757,15.757,15.525,15.628,199299,0
2005-07-26,16.183,16.183,15.613,15.851,240025,0
2005-07-27,15.786,15.874,15.593,15.815,230350,0
2005-07-28,15.8,15.851,15.605,15.725,76396,0
2005-07-29,15.672,15.711,15.477,15.491,67586,0
2005-08-01,15.525,15.664,15.525,15.613,98497,0
2005-08-02,15.613,15.779,15.571,15.743,121891,0
2005-08-03,15.672,15.794,15.577,15.686,127810,0
2005-08-04,15.643,15.664,15.196,15.263,94741,0
2005-08-05,15.255,15.282,14.957,14.957,51994,0
2005-08-08,14.957,15.026,14.645,14.908,135321,0
2005-08-09,14.908,14.929,14.528,14.757,75677,0
2005-08-10,14.764,14.936,14.261,14.556,100373,0
2005-08-11,14.491,14.619,14.363,14.619,64845,0
2005-08-12,14.619,14.619,14.19,14.311,75392,0
2005-08-15,14.256,14.619,14.109,14.444,91852,0
2005-08-16,14.444,14.444,14.182,14.204,78994,0
2005-08-17,14.218,14.534,14.083,14.383,65421,0
2005-08-18,14.319,14.369,14.109,14.274,60941,0
2005-08-19,14.274,14.296,14.123,14.296,53436,0
2005-08-22,14.383,14.556,14.311,14.499,58921,0
2005-08-23,14.528,14.612,14.319,14.444,50978,0
2005-08-24,14.455,14.584,14.281,14.584,104854,0
2005-08-25,14.556,14.556,14.057,14.319,75392,0
2005-08-26,14.304,14.304,13.676,14.146,156552,0
2005-08-29,14.083,14.175,14.038,14.138,62967,0
2005-08-30,14.109,14.146,14.01,14.083,40583,0
2005-08-31,14.057,14.226,13.966,14.204,93004,0
2005-09-01,14.175,14.355,14.146,14.355,65712,0
2005-09-02,14.34,14.412,14.304,14.397,46506,0
2005-09-06,14.412,14.418,14.065,14.418,104557,0
2005-09-07,14.383,14.548,14.152,14.548,100227,0
2005-09-08,14.45,14.491,14.261,14.437,104854,0
2005-09-09,14.461,14.612,14.281,14.612,78418,0
2005-09-12,14.612,14.749,14.431,14.444,133589,0
2005-09-13,14.412,14.671,14.383,14.563,82322,0
2005-09-14,14.631,14.713,14.348,14.412,90260,0
2005-09-15,14.431,14.499,14.325,14.412,52280,0
2005-09-16,14.461,14.771,14.418,14.771,268910,0
2005-09-19,14.804,14.816,14.397,14.534,75677,0
2005-09-20,14.612,14.671,14.211,14.261,107448,0
2005-09-21,14.764,15.144,14.469,14.584,275118,0
2005-09-22,14.528,14.698,14.232,14.431,96906,0
2005-09-23,14.397,15.563,14.397,15.039,250281,0
2005-09-26,15.115,15.356,14.923,15.248,121313,0
2005-09-27,15.248,15.318,15.004,15.196,107881,0
2005-09-28,15.233,15.35,14.886,15.282,202188,0
2005-09-29,15.356,15.705,15.344,15.643,850919,0
2005-09-30,15.643,15.672,15.505,15.672,319022,0
2005-10-03,15.705,15.865,15.62,15.794,260097,0
2005-10-04,15.794,15.807,15.35,15.563,146008,0
2005-10-05,15.563,15.563,15.158,15.233,117410,0
2005-10-06,15.263,15.477,14.943,15.233,117704,0
2005-10-07,15.289,15.35,15.172,15.269,63688,0
2005-10-10,15.822,15.822,15.21,15.318,98636,0
2005-10-11,15.356,15.376,14.88,14.88,89975,0
2005-10-12,14.88,14.923,14.296,14.678,110051,0
2005-10-13,14.619,14.9,14.52,14.838,126367,0
2005-10-14,14.845,14.845,14.597,14.845,66577,0
2005-10-17,14.845,14.845,14.645,14.845,92571,0
2005-10-18,14.845,14.845,14.469,14.576,123621,0
2005-10-19,14.528,14.971,14.261,14.893,187456,0
2005-10-20,14.893,14.996,14.612,14.734,111926,0
2005-10-21,14.698,14.886,14.698,14.845,64409,0
2005-10-24,14.831,14.996,14.764,14.996,73651,0
2005-10-25,14.957,14.957,14.455,14.576,167816,0
2005-10-26,14.556,14.771,14.534,14.645,81307,0
2005-10-27,14.584,14.612,14.383,14.383,85350,0
2005-10-28,14.418,14.645,14.311,14.631,75825,0
2005-10-31,14.491,14.804,14.491,14.764,129684,0
2005-11-01,14.728,14.728,14.418,14.612,93728,0
2005-11-02,14.645,14.996,14.584,14.996,86218,0
2005-11-03,15.115,15.218,14.791,14.923,108025,0
2005-11-04,14.923,15.039,14.734,14.923,63399,0
2005-11-07,14.996,15.08,14.845,15.039,77411,0
2005-11-08,14.964,15.137,14.943,15.137,115828,0
2005-11-09,15.054,15.263,15.004,15.196,84337,0
2005-11-10,15.441,15.807,15.144,15.771,158572,0
2005-11-11,15.779,15.879,15.593,15.686,69325,0
2005-11-14,15.699,15.725,15.289,15.421,50115,0
2005-11-15,15.421,15.518,15.095,15.233,41301,0
2005-11-16,15.233,15.263,14.936,15.158,51268,0
2005-11-17,15.158,15.263,15.067,15.255,115682,0
2005-11-18,15.406,15.406,15.233,15.318,93004,0
2005-11-21,15.304,15.356,15.101,15.331,61523,0
2005-11-22,15.344,15.525,15.196,15.47,54014,0
2005-11-23,15.414,15.585,15.369,15.518,39134,0
2005-11-25,15.518,15.518,15.384,15.491,36827,0
2005-11-28,15.449,15.585,15.039,15.144,95750,0
2005-11-29,15.218,15.483,15.067,15.356,88385,0
2005-11-30,15.356,15.525,15.282,15.441,112070,0
2005-12-01,15.477,15.599,15.449,15.571,82894,0
2005-12-02,15.599,15.664,15.428,15.585,74806,0
2005-12-05,15.585,15.585,15.06,15.196,99360,0
2005-12-06,15.296,15.556,15.255,15.304,127666,0
2005-12-07,15.31,15.356,15.108,15.296,70332,0
2005-12-08,15.356,15.531,15.13,15.233,90117,0
2005-12-09,15.24,15.434,15.196,15.356,48958,0
2005-12-12,15.414,15.556,15.276,15.356,98497,0
2005-12-13,15.356,15.496,15.356,15.464,81885,0
2005-12-14,15.434,15.505,15.304,15.356,133443,0
2005-12-15,15.356,15.356,14.491,14.778,368702,0
2005-12-16,14.778,14.778,14.281,14.397,398021,0
2005-12-19,14.16,14.182,13.842,14.044,481062,0
2005-12-20,14.461,15.764,14.461,15.24,697545,0
2005-12-21,15.172,15.725,15.172,15.664,401198,0
2005-12-22,15.693,16.092,15.672,16.037,494637,0
2005-12-23,16.037,16.333,15.968,16.259,175761,0
2005-12-27,16.259,16.452,15.924,15.952,124201,0
2005-12-28,15.968,16.098,15.952,16.072,94448,0
2005-12-29,16.147,16.19,15.997,16.03,172439,0
2005-12-30,16.03,16.03,15.771,15.891,154095,0
2006-01-03,15.891,15.96,15.86,15.946,279453,0
2006-01-04,15.897,16.502,15.874,16.46,589379,0
2006-01-05,16.612,16.911,16.606,16.638,413619,0
2006-01-06,16.702,16.827,16.612,16.827,184999,0
2006-01-09,16.827,16.827,16.715,16.744,93296,0
2006-01-10,16.652,16.786,16.612,16.765,374912,0
2006-01-11,16.765,16.881,16.652,16.772,400185,0
2006-01-12,16.729,16.859,16.624,16.832,376214,0
2006-01-13,16.827,16.896,16.721,16.866,179948,0
2006-01-17,16.881,16.985,16.612,16.827,143844,0
2006-01-18,16.765,16.839,16.624,16.798,100807,0
2006-01-19,16.812,17.306,16.689,17.007,265733,0
2006-01-20,17.11,17.11,16.599,16.624,108315,0
2006-01-23,16.729,16.959,16.631,16.839,113371,0
2006-01-24,16.917,17.04,16.772,16.917,200164,0
2006-01-25,17.007,17.032,16.751,16.972,175903,0
2006-01-26,17.11,17.435,17.055,17.372,233090,0
2006-01-27,17.338,17.719,17.082,17.256,121745,0
2006-01-30,17.193,17.256,17.068,17.193,163626,0
2006-01-31,17.298,17.332,17.089,17.298,186591,0
2006-02-01,17.559,17.733,17.365,17.679,280609,0
2006-02-02,17.587,17.587,16.751,17.22,295192,0
2006-02-03,17.22,17.291,16.778,17.138,304002,0
2006-02-06,17.159,17.264,17.145,17.22,94741,0
2006-02-07,17.249,17.378,16.937,16.972,115682,0
2006-02-08,17.06,17.283,17.007,17.213,90117,0
2006-02-09,17.227,17.227,16.792,16.798,124923,0
2006-02-10,16.702,16.985,16.426,16.839,124343,0
2006-02-13,16.859,16.937,16.772,16.924,160159,0
2006-02-14,16.888,17.372,16.873,17.199,200456,0
2006-02-15,17.227,17.615,17.089,17.615,133876,0
2006-02-16,17.727,17.915,17.531,17.907,111349,0
2006-02-17,17.929,18.147,17.773,17.996,241904,0
2006-02-21,18.183,18.196,17.706,17.727,139077,0
2006-02-22,17.786,17.822,17.45,17.629,170270,0
2006-02-23,17.629,17.973,17.572,17.747,69608,0
2006-02-24,17.665,17.981,17.435,17.945,196120,0
2006-02-27,17.966,17.966,17.587,17.7,177492,0
2006-02-28,17.741,17.759,17.579,17.665,183556,0
2006-03-01,17.679,17.915,17.6,17.893,79145,0
2006-03-02,17.865,18.108,17.706,17.973,153515,0
2006-03-03,17.973,18.01,17.378,17.741,85638,0
2006-03-06,17.159,17.766,17.159,17.629,110051,0
2006-03-07,17.629,17.686,17.399,17.658,120300,0
2006-03-08,17.615,17.686,17.372,17.559,135030,0
2006-03-09,17.615,17.686,17.413,17.507,126367,0
2006-03-10,17.472,17.665,17.298,17.615,71776,0
2006-03-13,17.615,17.822,17.559,17.692,69900,0
2006-03-14,17.622,18.086,17.6,18.067,162327,0
2006-03-15,18.094,18.279,17.929,18.266,121023,0
2006-03-16,18.322,18.384,18.176,18.232,91852,0
2006-03-17,18.336,18.35,17.858,17.922,296783,0
2006-03-20,17.929,17.988,17.809,17.929,116835,0
2006-03-21,17.879,17.959,17.479,17.5,139655,0
2006-03-22,17.5,17.822,17.313,17.766,204211,0
2006-03-23,17.809,17.845,17.479,17.815,131135,0
2006-03-24,17.801,17.865,17.713,17.794,66577,0
2006-03-27,17.78,17.893,17.587,17.7,70332,0
2006-03-28,17.727,17.879,17.559,17.559,85929,0
2006-03-29,17.615,18.002,17.615,17.773,105716,0
2006-03-30,17.83,17.907,17.457,17.741,135177,0
2006-03-31,17.713,18.045,17.672,18.045,207244,0
2006-04-03,18.081,18.439,18.081,18.218,143121,0
2006-04-04,18.19,18.397,18.141,18.259,139941,0
2006-04-05,18.294,18.759,18.286,18.625,314546,0
2006-04-06,18.708,18.875,18.452,18.778,156692,0
2006-04-07,18.778,18.953,18.196,18.544,186446,0
2006-04-10,18.544,18.633,18.232,18.404,93728,0
2006-04-11,18.41,18.508,18.108,18.154,115969,0
2006-04-12,18.161,18.544,18.141,18.35,114815,0
2006-04-13,18.294,18.82,18.294,18.551,76828,0
2006-04-17,18.41,18.716,18.35,18.716,100085,0
2006-04-18,18.751,19.026,18.751,18.868,131854,0
2006-04-19,18.785,18.868,18.432,18.778,175468,0
2006-04-20,18.792,19.193,18.625,19.167,132001,0
2006-04-21,19.354,19.354,18.953,19.084,133443,0
2006-04-24,19.105,19.491,19.026,19.222,133876,0
2006-04-25,19.208,19.208,18.751,18.751,130269,0
2006-04-26,18.813,19.084,18.703,18.828,91994,0
2006-04-27,18.751,19.134,18.667,18.828,108458,0
2006-04-28,18.828,19.215,18.828,18.946,185727,0
2006-05-01,18.889,19.181,18.889,19.026,130269,0
2006-05-02,18.994,19.354,18.897,19.347,99795,0
2006-05-03,19.256,19.402,18.882,19.174,118138,0
2006-05-04,19.174,19.602,19.174,19.506,84055,0
2006-05-05,19.491,20.157,19.491,19.921,123045,0
2006-05-08,21.411,22.296,20.919,21.536,661149,0
2006-05-09,21.536,21.536,21.076,21.339,207819,0
2006-05-10,21.042,21.361,20.586,21.034,286960,0
2006-05-11,21.049,21.091,20.239,20.302,181388,0
2006-05-12,20.31,20.44,20.068,20.42,214319,0
2006-05-15,20.413,20.504,19.506,19.78,211001,0
2006-05-16,19.742,19.817,19.326,19.59,167672,0
2006-05-17,19.443,19.549,19.185,19.334,165648,0
2006-05-18,19.443,19.59,19.084,19.292,115828,0
2006-05-19,19.292,20.149,19.27,19.902,195836,0
2006-05-22,19.859,19.866,18.708,19.12,298949,0
2006-05-23,19.27,19.701,18.716,18.751,176913,0
2006-05-24,18.612,19.014,18.294,18.911,287397,0
2006-05-25,19.084,19.382,18.828,19.084,155684,0
2006-05-26,19.241,19.498,18.953,19.326,120155,0
2006-05-30,19.149,19.361,18.708,18.738,162615,0
2006-05-31,18.82,19.541,18.82,19.437,343431,0
2006-06-01,19.577,20.702,19.577,20.594,333173,0
2006-06-02,20.746,20.974,20.295,20.933,312089,0
2006-06-05,20.933,20.974,19.881,19.957,261833,0
2006-06-06,20.031,20.225,19.802,20.068,190777,0
2006-06-07,20.096,20.522,19.975,20.137,190199,0
2006-06-08,20.096,20.259,18.911,19.673,330719,0
2006-06-09,19.706,19.881,19.361,19.491,128823,0
2006-06-12,19.59,19.59,18.662,18.667,237281,0
2006-06-13,18.689,19.054,18.425,18.571,214607,0
2006-06-14,18.537,18.828,18.232,18.474,123191,0
2006-06-15,18.537,19.402,18.446,19.326,218507,0
2006-06-16,19.334,19.451,18.799,19.026,547494,0
2006-06-19,18.994,18.994,18.41,18.493,159582,0
2006-06-20,18.41,18.933,18.252,18.35,198289,0
2006-06-21,18.41,19.099,18.41,19.007,212873,0
2006-06-22,18.904,18.961,18.488,18.591,222980,0
2006-06-23,18.537,18.994,18.363,18.662,190488,0
2006-06-26,18.778,19.234,18.744,18.882,238583,0
2006-06-27,18.967,19.001,18.232,18.558,282919,0
2006-06-28,18.031,18.031,16.333,16.681,798497,0
2006-06-29,16.681,16.721,15.151,15.384,1138456,0
2006-06-30,15.384,15.845,15.018,15.752,794020,0
2006-07-03,15.938,16.003,15.731,15.93,318012,0
2006-07-05,15.822,15.822,15.095,15.108,536950,0
2006-07-06,15.362,15.362,15.101,15.196,380548,0
2006-07-07,15.21,15.304,15.08,15.108,356860,0
2006-07-10,15.08,15.08,14.296,14.348,451887,0
2006-07-11,14.363,14.612,14.167,14.597,556162,0
2006-07-12,14.804,14.88,14.251,14.437,553417,0
2006-07-13,14.437,14.665,14.274,14.412,442501,0
2006-07-14,14.412,14.548,14.095,14.444,514858,0
2006-07-17,14.437,14.563,14.348,14.412,269194,0
2006-07-18,14.437,14.556,14.16,14.484,252159,0
2006-07-19,14.534,14.979,14.461,14.9,197137,0
2006-07-20,14.9,15.026,14.514,14.563,451600,0
2006-07-21,14.624,14.771,14.311,14.491,353250,0
2006-07-24,14.713,15.108,14.651,15.073,342708,0
2006-07-25,15.123,15.391,15.067,15.225,272230,0
2006-07-26,15.172,15.296,15.039,15.296,308043,0
2006-07-27,15.384,15.599,15.356,15.456,470081,0
2006-07-28,15.543,15.764,15.304,15.711,204211,0
2006-07-31,15.571,15.8,15.483,15.693,161025,0
2006-08-01,15.635,15.794,15.456,15.699,230926,0
2006-08-02,15.794,16.311,15.705,16.147,258944,0
2006-08-03,16.147,16.659,16.025,16.562,281907,0
2006-08-04,16.721,16.812,16.466,16.612,253307,0
2006-08-07,16.529,16.618,16.369,16.522,129978,0
2006-08-08,16.522,16.772,16.355,16.377,171141,0
2006-08-09,16.466,16.652,16.118,16.14,132001,0
2006-08-10,16.025,16.542,15.924,16.466,113802,0
2006-08-11,16.369,16.377,15.891,16.03,130410,0
2006-08-14,16.03,16.399,15.851,15.938,138498,0
2006-08-15,16.098,16.516,16.098,16.355,156692,0
2006-08-16,16.369,16.845,16.339,16.744,129111,0
2006-08-17,16.689,17.138,16.659,16.792,149039,0
2006-08-18,16.866,17.014,16.502,16.751,91562,0
2006-08-21,16.689,16.689,16.466,16.585,92859,0
2006-08-22,16.487,16.666,16.487,16.562,181824,0
2006-08-23,16.599,16.689,16.037,16.092,143844,0
2006-08-24,16.052,16.241,15.938,16.044,113225,0
2006-08-25,15.952,16.325,15.851,16.272,65851,0
2006-08-28,16.248,16.362,16.19,16.339,136187,0
2006-08-29,16.311,16.859,16.183,16.853,192513,0
2006-08-30,16.812,17.11,16.812,16.967,178357,0
2006-08-31,16.911,17.047,16.624,16.624,134163,0
2006-09-01,16.708,16.979,16.452,16.624,162762,0
2006-09-05,16.618,17.068,16.407,17.068,104993,0
2006-09-06,17.068,17.097,16.599,16.695,120874,0
2006-09-07,16.689,16.751,16.297,16.412,121891,0
2006-09-08,16.412,16.645,16.311,16.42,139797,0
2006-09-11,16.305,16.534,16.241,16.42,105856,0
2006-09-12,16.466,16.562,16.339,16.529,194245,0
2006-09-13,16.522,16.681,16.259,16.426,203775,0
2006-09-14,16.369,16.494,16.211,16.266,188758,0
2006-09-15,16.392,16.659,16.377,16.487,300249,0
2006-09-18,16.431,16.819,16.407,16.786,359027,0
2006-09-19,16.845,16.911,16.407,16.562,312670,0
2006-09-20,17.264,20.448,17.264,20.448,1616775,0
2006-09-21,20.448,21.237,20.06,20.245,846586,0
2006-09-22,20.088,20.378,19.921,20.259,429070,0
2006-09-25,20.267,21.042,20.232,20.919,354984,0
2006-09-26,20.543,20.926,20.35,20.635,246957,0
2006-09-27,20.509,20.987,20.434,20.476,247533,0
2006-09-28,20.607,20.987,20.55,20.724,187742,0
2006-09-29,20.702,20.738,20.164,20.178,239156,0
2006-10-02,20.218,20.55,19.95,20.081,238583,0
2006-10-03,20.088,20.281,19.775,20.172,209985,0
2006-10-04,20.193,20.35,20.068,20.225,319168,0
2006-10-05,20.317,20.635,20.225,20.35,270640,0
2006-10-06,20.357,20.357,20.096,20.252,188610,0
2006-10-09,20.295,20.522,20.239,20.509,244503,0
2006-10-10,20.509,20.509,20.193,20.384,224716,0
2006-10-11,20.378,20.676,20.31,20.504,235547,0
2006-10-12,20.669,21.425,20.669,21.411,368844,0
2006-10-13,21.43,21.463,20.89,21.034,337652,0
2006-10-16,21.062,21.264,20.987,21.076,220241,0
2006-10-17,21.029,21.049,20.31,20.702,303570,0
2006-10-18,20.89,21.021,20.287,20.427,183411,0
2006-10-19,20.287,20.427,19.969,20.323,287684,0
2006-10-20,20.384,20.689,20.031,20.287,184276,0
2006-10-23,20.157,20.498,19.935,20.107,220384,0
2006-10-24,19.935,19.997,19.498,19.887,248832,0
2006-10-25,19.908,20.273,19.735,19.921,139220,0
2006-10-26,20.081,20.295,19.775,20.239,196845,0
2006-10-27,20.193,20.287,19.549,19.602,126658,0
2006-10-30,19.52,19.921,19.155,19.921,133010,0
2006-10-31,19.921,19.935,19.43,19.569,146587,0
2006-11-01,19.63,19.742,19.174,19.185,142831,0
2006-11-02,19.069,19.134,18.675,18.975,165214,0
2006-11-03,19.134,19.775,18.917,19.66,205364,0
2006-11-06,19.679,19.844,19.305,19.59,153232,0
2006-11-07,19.555,19.935,19.541,19.602,107011,0
2006-11-08,19.549,20.178,19.416,20.068,146441,0
2006-11-09,20.193,20.225,19.555,19.562,193376,0
2006-11-10,19.652,20.259,19.652,20.252,173448,0
2006-11-13,20.252,20.252,19.769,19.929,216485,0
2006-11-14,19.989,20.939,19.908,20.876,172581,0
2006-11-15,20.876,20.952,20.594,20.709,139508,0
2006-11-16,21.021,21.463,20.905,21.369,179803,0
2006-11-17,21.369,21.369,20.586,20.794,119144,0
2006-11-20,20.87,21.189,20.738,20.89,102683,0
2006-11-21,20.89,20.926,20.498,20.717,113658,0
2006-11-22,20.724,20.828,20.635,20.695,87374,0
2006-11-24,20.695,21.126,20.607,21.057,40583,0
2006-11-27,21.111,21.111,20.053,20.068,204933,0
2006-11-28,20.053,20.732,20.011,20.732,312381,0
2006-11-29,20.753,21.042,20.149,20.579,152361,0
2006-11-30,20.607,20.834,20.522,20.662,117850,0
2006-12-01,20.676,20.709,20.096,20.33,114958,0
2006-12-04,20.35,21.147,20.35,21.133,166227,0
2006-12-05,21.195,21.339,20.807,20.841,108458,0
2006-12-06,20.78,20.834,20.509,20.607,64557,0
2006-12-07,20.579,20.76,20.178,20.44,52422,0
2006-12-08,20.448,20.676,20.172,20.55,56757,0
2006-12-11,20.586,20.586,20.199,20.232,52999,0
2006-12-12,20.295,20.55,20.245,20.35,158282,0
2006-12-13,20.448,20.516,20.204,20.384,43616,0
2006-12-14,20.413,20.702,20.317,20.543,65567,0
2006-12-15,20.594,21.015,20.102,20.317,190199,0
2006-12-18,20.323,20.522,20.004,20.281,105283,0
2006-12-19,20.281,20.281,19.851,20.157,291728,0
2006-12-20,19.838,20.252,17.385,17.665,1285766,0
2006-12-21,17.837,17.907,16.812,16.845,670248,0
2006-12-22,17.165,17.171,16.599,16.659,474997,0
2006-12-26,16.659,16.772,16.494,16.502,313968,0
2006-12-27,16.479,16.577,16.311,16.502,349493,0
2006-12-28,16.502,16.689,16.092,16.098,395998,0
2006-12-29,16.183,16.57,16.147,16.339,330719,0
2007-01-03,15.743,16.652,15.743,16.339,327545,0
2007-01-04,16.369,16.592,16.092,16.557,292307,0
2007-01-05,16.003,16.445,15.973,15.982,323931,0
2007-01-08,16.154,16.241,15.874,16.118,465030,0
2007-01-09,16.118,16.183,15.764,16.11,348049,0
2007-01-10,16.003,16.196,15.917,16.025,408997,0
2007-01-11,16.025,16.384,16.025,16.259,250710,0
2007-01-12,16.233,16.426,16.092,16.311,175761,0
2007-01-16,16.339,16.479,16.052,16.11,358019,0
2007-01-17,16.086,16.339,15.897,16.259,259231,0
2007-01-18,16.248,16.248,15.938,15.96,169260,0
2007-01-19,16.025,16.266,15.764,16.233,293315,0
2007-01-22,16.259,16.508,16.11,16.392,375344,0
2007-01-23,16.339,16.866,16.279,16.721,284075,0
2007-01-24,16.751,17.165,16.708,16.985,232225,0
2007-01-25,16.979,17.025,16.804,16.911,260385,0
2007-01-26,16.881,16.985,16.715,16.952,126511,0
2007-01-29,16.881,17.103,16.786,16.896,149327,0
2007-01-30,16.853,17.074,16.772,17.06,178073,0
2007-01-31,17.103,17.138,16.819,17,163338,0
2007-02-01,17.014,17.406,16.944,17.235,147163,0
2007-02-02,17.298,17.421,17.186,17.249,231938,0
2007-02-05,17.165,17.45,17.138,17.264,403798,0
2007-02-06,17.283,17.421,17.199,17.391,126942,0
2007-02-07,17.399,17.7,17.298,17.651,174896,0
2007-02-08,17.651,17.9,17.435,17.879,206664,0
2007-02-09,17.929,18.271,17.83,18.086,417951,0
2007-02-12,18.12,18.12,17.893,18.045,188900,0
2007-02-13,18.12,18.245,17.872,18.086,116398,0
2007-02-14,18.086,18.35,17.939,17.959,105253,0
2007-02-15,17.959,18.024,17.809,17.929,217349,0
2007-02-16,17.929,18.245,17.837,18.154,119003,0
2007-02-20,18.12,18.314,17.733,18.218,101814,0
2007-02-21,18.218,18.363,18.045,18.245,240458,0
2007-02-22,18.314,18.384,18.114,18.308,109469,0
2007-02-23,18.279,18.377,18.073,18.211,90117,0
2007-02-26,18.232,18.363,18.024,18.35,102216,0
2007-02-27,18.19,18.19,17.759,17.766,307756,0
2007-02-28,17.837,18.045,17.692,17.809,233524,0
2007-03-01,17.706,18.073,17.651,17.815,185114,0
2007-03-02,17.706,18.01,17.378,17.551,209985,0
2007-03-05,17.391,17.413,17.165,17.213,229917,0
2007-03-06,17.372,17.507,17.193,17.457,302699,0
2007-03-07,17.399,17.399,17.152,17.193,166083,0
2007-03-08,17.351,17.351,16.979,17.117,161462,0
2007-03-09,17.227,17.227,16.888,17.082,206376,0
2007-03-12,17.089,17.103,16.896,17.04,254610,0
2007-03-13,16.944,17.055,16.659,16.702,197996,0
2007-03-14,16.624,16.792,16.355,16.407,560346,0
2007-03-15,16.944,17.486,16.772,16.959,609595,0
2007-03-16,16.952,17.007,16.819,16.911,281331,0
2007-03-19,16.959,17.165,16.952,17.06,111494,0
2007-03-20,17,17,16.792,16.944,91994,0
2007-03-21,16.937,17.032,16.652,17.032,326964,0
2007-03-22,17.025,17.103,16.827,16.881,148898,0
2007-03-23,16.819,16.952,16.666,16.751,402929,0
2007-03-26,16.751,16.911,16.606,16.845,293029,0
2007-03-27,16.819,17.014,16.715,16.819,95603,0
2007-03-28,16.812,17.193,16.812,17.138,365670,0
2007-03-29,17.179,17.391,16.866,17.306,212299,0
2007-03-30,17.326,17.579,17.171,17.277,219084,0
2007-04-02,17.283,17.291,17.047,17.277,97481,0
2007-04-03,17.358,17.672,17.186,17.559,86651,0
2007-04-04,17.507,17.679,17.298,17.428,127956,0
2007-04-05,17.428,17.706,17.385,17.486,81163,0
2007-04-09,17.559,17.865,17.399,17.644,356860,0
2007-04-10,17.672,17.929,17.45,17.83,155684,0
2007-04-11,17.865,17.865,17.291,17.406,456655,0
2007-04-12,17.372,17.773,16.873,17.766,118422,0
2007-04-13,17.858,17.872,17.45,17.786,213453,0
2007-04-16,17.852,18.134,17.852,18.126,195398,0
2007-04-17,18.168,18.245,17.845,18.204,100512,0
2007-04-18,18.12,18.12,17.754,17.83,75392,0
2007-04-19,17.801,17.822,17.519,17.615,112934,0
2007-04-20,17.801,18.01,17.692,17.996,92716,0
2007-04-23,17.929,18.126,17.922,18.031,78133,0
2007-04-24,18.126,18.168,17.727,18.067,101094,0
2007-04-25,18.154,18.252,17.733,18.1,194096,0
2007-04-26,18.059,18.073,17.6,18.045,149187,0
2007-04-27,17.959,18.147,17.766,17.852,101524,0
2007-04-30,17.845,17.887,17.5,17.544,181100,0
2007-05-01,17.865,19.026,17.766,18.329,556878,0
2007-05-02,18.343,18.667,18.039,18.404,185435,0
2007-05-03,18.384,18.404,17.858,18.1,308769,0
2007-05-04,18.183,18.452,17.929,18.452,305735,0
2007-05-07,18.474,18.501,18.183,18.432,254753,0
2007-05-08,18.404,18.41,17.9,18.266,270499,0
2007-05-09,18.266,18.584,18.141,18.377,267028,0
2007-05-10,18.377,18.377,17.981,18.176,299093,0
2007-05-11,18.1,18.488,18.067,18.452,165363,0
2007-05-14,18.474,18.474,18.086,18.329,314401,0
2007-05-15,18.294,18.391,17.952,18.252,295335,0
2007-05-16,18.314,18.397,18.01,18.397,156983,0
2007-05-17,18.384,18.384,18.154,18.329,211430,0
2007-05-18,18.329,18.452,18.108,18.404,133876,0
2007-05-21,18.329,18.625,18.225,18.591,154674,0
2007-05-22,18.522,18.792,18.391,18.647,175325,0
2007-05-23,18.662,18.738,18.196,18.211,219084,0
2007-05-24,18.154,18.329,17.622,17.706,132576,0
2007-05-25,17.747,18.086,17.587,18.031,109469,0
2007-05-29,18.067,18.086,17.706,17.822,196552,0
2007-05-30,17.679,17.83,17.457,17.665,232660,0
2007-05-31,17.706,17.837,17.665,17.741,194820,0
2007-06-01,17.801,18.094,17.615,17.719,400040,0
2007-06-04,17.686,18.245,17.6,18.176,156839,0
2007-06-05,18.059,18.126,17.815,18.086,135467,0
2007-06-06,17.952,18.259,17.922,18.245,142397,0
2007-06-07,18.19,18.279,18.059,18.086,222842,0
2007-06-08,18.081,18.35,18.039,18.196,208506,0
2007-06-11,18.196,18.571,18.183,18.439,215907,0
2007-06-12,18.363,18.578,18.245,18.384,145572,0
2007-06-13,18.397,18.917,18.363,18.785,221399,0
2007-06-14,18.849,19.361,18.82,19.127,300683,0
2007-06-15,19.652,19.983,19.43,19.844,356425,0
2007-06-18,19.908,20.178,19.851,20.031,258222,0
2007-06-19,19.983,20.287,19.957,20.068,167816,0
2007-06-20,20.114,20.114,19.388,19.41,282919,0
2007-06-21,19.311,19.975,19.193,19.957,394264,0
2007-06-22,19.969,20.55,19.769,20.011,396574,0
2007-06-25,20.011,20.252,19.881,20.004,323785,0
2007-06-26,20.004,20.157,19.701,20.096,242915,0
2007-06-27,17.519,18.488,17.206,17.852,1252116,0
2007-06-28,17.852,17.973,17.544,17.622,657541,0
2007-06-29,17.727,18.384,17.727,17.945,302417,0
2007-07-02,17.959,18.391,17.932,18.329,419829,0
2007-07-03,18.397,18.41,18.19,18.377,94448,0
2007-07-05,18.418,18.551,18.252,18.501,314401,0
2007-07-06,18.452,18.508,18.266,18.35,198865,0
2007-07-09,18.336,18.516,18.204,18.481,159006,0
2007-07-10,18.294,18.738,18.211,18.516,186009,0
2007-07-11,18.474,18.897,18.232,18.828,164637,0
2007-07-12,18.911,19.728,18.882,19.728,190488,0
2007-07-13,19.749,19.902,19.498,19.749,173448,0
2007-07-16,19.673,19.997,19.43,19.881,218650,0
2007-07-17,19.881,20.011,19.451,19.52,176913,0
2007-07-18,19.43,19.809,19.16,19.66,167238,0
2007-07-19,19.817,20.406,19.78,20.337,231647,0
2007-07-20,20.149,20.149,19.43,19.943,390941,0
2007-07-23,19.997,20.053,19.666,19.832,243635,0
2007-07-24,19.59,19.851,19.354,19.596,266166,0
2007-07-25,19.66,20.046,19.491,19.929,242045,0
2007-07-26,19.443,19.763,19.354,19.562,332887,0
2007-07-27,19.615,19.851,19.326,19.52,272819,0
2007-07-30,19.902,20.413,19.645,20.137,515865,0
2007-07-31,20.225,20.384,19.756,19.859,384732,0
2007-08-01,19.902,20.31,19.652,20.073,238292,0
2007-08-02,20.193,20.427,19.874,20.384,181680,0
2007-08-03,20.357,20.586,19.989,20.107,298081,0
2007-08-06,20.204,20.204,19.402,20.046,295771,0
2007-08-07,19.95,20.378,19.645,19.935,335055,0
2007-08-08,20.193,20.821,19.795,20.753,445822,0
2007-08-09,20.427,22.532,20.053,22.532,613784,0
2007-08-10,22.027,22.767,21.929,22.159,682815,0
2007-08-13,22.164,22.296,20.847,20.855,419969,0
2007-08-14,20.919,21.826,20.211,20.281,219084,0
2007-08-15,20.164,20.96,19.602,19.63,143844,0
2007-08-16,19.802,20.102,19.222,19.916,299234,0
2007-08-17,19.916,20.87,19.687,20.337,286238,0
2007-08-20,20.462,20.898,19.983,20.204,174169,0
2007-08-21,20.232,20.378,19.894,19.997,97481,0
2007-08-22,20.178,20.317,19.687,20.317,120874,0
2007-08-23,20.498,20.504,19.887,20.365,69755,0
2007-08-24,20.42,20.42,19.735,19.935,164207,0
2007-08-27,19.851,20.164,19.602,19.679,203487,0
2007-08-28,19.694,19.694,19.04,19.069,148754,0
2007-08-29,19.142,19.443,18.86,19.374,319168,0
2007-08-30,19.491,20.137,19.091,19.506,113081,0
2007-08-31,19.844,20.081,19.596,19.795,88097,0
2007-09-04,19.788,20.392,19.694,19.735,149476,0
2007-09-05,19.687,20.186,19.534,19.838,110915,0
2007-09-06,19.916,19.916,19.469,19.78,121023,0
2007-09-07,19.526,19.583,19.12,19.305,102974,0
2007-09-10,19.451,19.749,19.134,19.541,108458,0
2007-09-11,19.687,19.78,19.174,19.769,82322,0
2007-09-12,19.756,19.916,19.701,19.788,138930,0
2007-09-13,19.859,19.908,19.622,19.63,85494,0
2007-09-14,19.396,19.851,19.396,19.491,116835,0
2007-09-17,19.477,19.735,19.326,19.534,276421,0
2007-09-18,19.602,20.323,19.602,20.096,208687,0
2007-09-19,20.102,20.876,19.95,20.586,241613,0
2007-09-20,20.498,22.103,20.143,22.067,359170,0
2007-09-21,22.103,23.16,22.082,22.558,395710,0
2007-09-24,22.491,23.092,22.074,22.199,204643,0
2007-09-25,22.103,22.386,21.965,22.103,258509,0
2007-09-26,22.11,22.781,22.11,22.781,126511,0
2007-09-27,22.831,22.911,22.609,22.697,167672,0
2007-09-28,22.76,22.852,22.303,22.491,126658,0
2007-10-01,22.525,23.411,22.364,23.384,177925,0
2007-10-02,23.452,23.778,23.299,23.744,135177,0
2007-10-03,23.58,23.744,22.697,23.174,171425,0
2007-10-04,23.203,23.971,23.203,23.812,158864,0
2007-10-05,24.019,24.893,23.687,24.531,273674,0
2007-10-08,24.385,24.494,23.225,23.432,185727,0
2007-10-09,23.592,23.592,22.872,23.113,204787,0
2007-10-10,23.278,23.314,22.879,23.239,109759,0
2007-10-11,23.314,23.411,22.283,22.394,174169,0
2007-10-12,22.379,23.113,22.339,22.691,105283,0
2007-10-15,22.885,22.939,21.404,21.578,242045,0
2007-10-16,21.469,22.005,21.469,21.499,136041,0
2007-10-17,21.793,22.088,20.579,20.682,335918,0
2007-10-18,20.682,21.463,20.635,21.264,210563,0
2007-10-19,21.223,21.223,20.211,20.427,342563,0
2007-10-22,20.245,20.933,20.186,20.905,130699,0
2007-10-23,21.111,21.111,20.096,21.062,199442,0
2007-10-24,20.96,20.96,20.068,20.357,176770,0
2007-10-25,20.469,20.847,20.004,20.454,212588,0
2007-10-26,20.773,20.773,19.902,20.343,212441,0
2007-10-29,20.504,20.773,20.302,20.434,210853,0
2007-10-30,20.44,21.034,20.44,20.601,229049,0
2007-10-31,20.76,21.195,20.448,20.974,143697,0
2007-11-01,20.55,20.662,19.795,19.795,290426,0
2007-11-02,20.004,20.343,19.859,20.281,158864,0
2007-11-05,19.963,20.211,19.694,19.943,106439,0
2007-11-06,19.957,20.483,19.43,20.454,171141,0
2007-11-07,20.287,20.384,19.694,19.844,151209,0
2007-11-08,20.06,20.654,19.701,20.172,179948,0
2007-11-09,19.929,19.963,19.382,19.728,112502,0
2007-11-12,19.666,20.434,19.652,19.78,165937,0
2007-11-13,20.011,20.702,19.851,20.504,147597,0
2007-11-14,20.594,20.933,20.31,20.522,111228,0
2007-11-15,20.462,20.841,20.017,20.392,188177,0
2007-11-16,20.434,21.155,20.186,20.753,176770,0
2007-11-19,20.572,20.76,19.769,19.817,137341,0
2007-11-20,19.802,20.945,19.802,20.281,249123,0
2007-11-21,20.122,20.232,19.491,19.526,125467,0
2007-11-23,19.749,20.613,19.701,20.44,59791,0
2007-11-26,20.378,20.42,19.174,19.208,206614,0
2007-11-27,19.228,19.534,18.578,19.113,181388,0
2007-11-28,19.354,19.423,19.018,19.423,185435,0
2007-11-29,19.456,19.735,19.319,19.706,87804,0
2007-11-30,19.983,20.343,19.52,19.728,169260,0
2007-12-03,19.694,20.039,19.477,19.72,188324,0
2007-12-04,19.555,19.645,19.228,19.228,128534,0
2007-12-05,19.513,20.252,19.41,20.204,137341,0
2007-12-06,20.239,20.939,20.122,20.939,149187,0
2007-12-07,21.069,21.103,20.491,20.654,70678,0
2007-12-10,20.669,21.169,20.669,20.78,61666,0
2007-12-11,20.926,21.169,19.929,19.989,108171,0
2007-12-12,20.579,20.724,20.149,20.491,110627,0
2007-12-13,20.357,20.572,20.186,20.33,75677,0
2007-12-14,20.06,20.337,19.652,19.749,115682,0
2007-12-17,19.701,20.172,19.27,19.27,134163,0
2007-12-18,19.541,19.975,19.018,19.902,175903,0
2007-12-19,19.526,19.526,17.193,17.801,636743,0
2007-12-20,18.086,20.31,18.002,19.749,443369,0
2007-12-21,20.218,21.133,20.096,21.133,461852,0
2007-12-24,20.96,20.974,20.35,20.483,94014,0
2007-12-26,20.273,21.202,20.137,20.738,208687,0
2007-12-27,20.259,20.662,19.859,19.935,153617,0
2007-12-28,20.245,20.245,19.43,19.526,185866,0
2007-12-31,19.319,19.354,18.911,18.917,281331,0
2008-01-02,18.933,19.222,18.252,18.356,233672,0
2008-01-03,18.363,18.744,18.141,18.161,178500,0
2008-01-04,17.939,18.053,17.326,17.435,146728,0
2008-01-07,17.544,17.932,17.326,17.544,198574,0
2008-01-08,17.593,18.161,16.911,16.952,197137,0
2008-01-09,16.888,17.074,16.333,16.798,272086,0
2008-01-10,16.631,16.937,16.407,16.702,231647,0
2008-01-11,16.437,16.839,15.851,15.851,247533,0
2008-01-14,15.903,16.266,15.903,16.072,260385,0
2008-01-15,15.917,16.011,15.441,15.757,104270,0
2008-01-16,15.686,16.017,15.218,15.771,287430,0
2008-01-17,15.837,15.86,14.923,15.13,257049,0
2008-01-18,14.996,15.204,14.597,15.046,212067,0
2008-01-22,14.444,15.369,14.444,14.929,289701,0
2008-01-23,14.658,15.477,14.138,15.456,411162,0
2008-01-24,15.548,15.786,15.06,15.269,293682,0
2008-01-25,15.556,15.643,15.032,15.191,269775,0
2008-01-28,15.184,16.147,15.026,16.147,217206,0
2008-01-29,16.226,16.339,15.764,15.982,171279,0
2008-01-30,15.845,16.57,15.738,15.851,236990,0
2008-01-31,15.505,16.079,15.434,15.731,186009,0
2008-02-01,15.891,16.792,15.891,16.765,194096,0
2008-02-04,16.812,17.068,16.812,16.819,352239,0
2008-02-05,16.812,16.911,16.072,16.072,224428,0
2008-02-06,16.211,16.618,16.011,16.044,128963,0
2008-02-07,16.011,16.284,15.593,15.96,197422,0
2008-02-08,15.938,16.272,15.628,15.851,120102,0
2008-02-11,15.886,16.339,15.664,15.938,102102,0
2008-02-12,15.997,16.46,15.886,16.086,82177,0
2008-02-13,16.279,16.618,16.259,16.618,78994,0
2008-02-14,16.674,16.778,15.989,16.19,129835,0
2008-02-15,16.052,16.183,15.771,16.118,100373,0
2008-02-19,16.305,16.502,15.851,16.226,106005,0
2008-02-20,16.14,16.557,15.982,16.502,78564,0
2008-02-21,16.689,16.911,15.752,15.815,354409,0
2008-02-22,15.865,16.003,15.289,15.897,597464,0
2008-02-25,15.886,16.399,15.599,16.325,495648,0
2008-02-26,16.472,17.179,16.241,16.659,660646,0
2008-02-27,16.508,17.283,16.508,17.283,317290,0
2008-02-28,17.179,17.179,15.845,15.911,849762,0
2008-02-29,15.752,16.169,15.496,15.771,718604,0
2008-03-03,15.719,15.738,15.123,15.585,705488,0
2008-03-04,15.399,16.052,15.31,15.96,547783,0
2008-03-05,16.162,16.311,15.946,16.226,556448,0
2008-03-06,16.248,16.689,16.248,16.333,279738,0
2008-03-07,16.211,16.751,16.147,16.233,511100,0
2008-03-10,16.305,16.638,16.044,16.058,404951,0
2008-03-11,16.549,16.798,16.058,16.606,234246,0
2008-03-12,16.638,17.068,16.431,16.472,130841,0
2008-03-13,16.211,16.896,15.886,16.832,379390,0
2008-03-14,16.979,17.152,16.211,16.452,123334,0
2008-03-17,15.938,16.599,15.845,16.11,113948,0
2008-03-18,16.612,17.754,16.549,17.644,132720,0
2008-03-19,17.524,18.01,16.812,16.812,163191,0
2008-03-20,17.313,17.622,16.992,17.326,425603,0
2008-03-24,17.358,18.384,17.306,18.308,163338,0
2008-03-25,18.204,18.849,18.002,18.002,281331,0
2008-03-26,17.915,17.915,17.165,17.338,337218,0
2008-03-27,17.391,17.587,17.074,17.256,168721,0
2008-03-28,17.313,17.981,17.313,17.587,154964,0
2008-03-31,17.615,17.932,17.227,17.313,240893,0
2008-04-01,17.465,17.879,17.298,17.837,327976,0
2008-04-02,17.887,18.618,17.887,18.363,122465,0
2008-04-03,18.183,18.571,18.073,18.245,111926,0
2008-04-04,18.225,18.681,18.147,18.384,106149,0
2008-04-07,18.46,18.82,18.067,18.245,192076,0
2008-04-08,18.086,18.501,17.766,18.225,255912,0
2008-04-09,18.225,18.474,17.531,17.607,215670,0
2008-04-10,17.565,18.218,17.565,17.988,188035,0
2008-04-11,17.78,17.887,17.047,17.11,155829,0
2008-04-14,17.074,18.086,16.985,17.457,161440,0
2008-04-15,17.6,18.073,17.486,17.822,150093,0
2008-04-16,18.031,18.778,18.031,18.53,209576,0
2008-04-17,18.474,18.516,17.981,18.19,155240,0
2008-04-18,18.501,18.751,18.245,18.558,110303,0
2008-04-21,18.439,18.53,17.996,18.259,82475,0
2008-04-22,18.211,18.211,17.321,17.733,206690,0
2008-04-23,17.809,18.1,17.486,17.865,153159,0
2008-04-24,17.907,18.578,17.572,18.432,126252,0
2008-04-25,18.481,18.493,17.766,18.204,118737,0
2008-04-28,18.322,18.322,17.893,18.252,177594,0
2008-04-29,18.154,18.404,17.83,18.045,121215,0
2008-04-30,18.086,18.633,17.922,18.147,152138,0
2008-05-01,18.196,18.778,18.039,18.336,191331,0
2008-05-02,18.53,18.689,18.294,18.591,250095,0
2008-05-05,18.618,18.618,17.929,18.271,233555,0
2008-05-06,18.126,18.46,18.039,18.3,122979,0
2008-05-07,18.196,18.377,17.551,17.713,113115,0
2008-05-08,17.615,20.462,17.615,19.887,317836,0
2008-05-09,19.526,19.802,18.843,19.155,182537,0
2008-05-12,19.256,19.832,19.033,19.562,145257,0
2008-05-13,19.63,19.63,19.018,19.506,97294,0
2008-05-14,19.506,20.239,19.451,19.694,131757,0
2008-05-15,19.52,19.652,18.889,19.416,122901,0
2008-05-16,19.469,19.513,19.007,19.423,176301,0
2008-05-19,19.285,19.679,19.007,19.299,194616,0
2008-05-20,19.054,19.208,18.933,19.12,116428,0
2008-05-21,19.185,19.256,18.889,18.933,186825,0
2008-05-22,18.849,19.555,18.785,19.354,125984,0
2008-05-23,19.185,19.437,18.738,19.033,70768,0
2008-05-27,19.026,19.222,18.771,19.12,120313,0
2008-05-28,19.16,19.498,18.897,19.498,89756,0
2008-05-29,19.513,20.011,19.477,19.838,135488,0
2008-05-30,19.902,19.997,19.673,19.788,250294,0
2008-06-02,19.78,19.78,19.174,19.679,87826,0
2008-06-03,19.59,19.874,19.167,19.541,84521,0
2008-06-04,19.469,19.763,19.149,19.534,82053,0
2008-06-05,19.506,19.975,19.222,19.943,201312,0
2008-06-06,19.602,19.735,19.007,19.099,83113,0
2008-06-09,19.033,19.12,18.633,18.926,94262,0
2008-06-10,18.708,19.054,18.599,19.001,97925,0
2008-06-11,18.911,19.099,18.467,18.488,74490,0
2008-06-12,18.625,19.084,18.544,18.882,86470,0
2008-06-13,19.061,19.249,18.86,19.193,82968,0
2008-06-16,19.193,19.374,18.98,19.27,52988,0
2008-06-17,19.292,19.311,18.799,18.843,73628,0
2008-06-18,18.875,19.113,18.488,18.975,110643,0
2008-06-19,18.967,19.382,18.771,19.241,98822,0
2008-06-20,19.181,19.43,18.86,19.069,254679,0
2008-06-23,19.16,19.174,18.738,18.813,116328,0
2008-06-24,18.618,18.625,17.893,17.893,145991,0
2008-06-25,17.915,18.933,17.727,18.363,242115,0
2008-06-26,16.911,17.544,15.93,17.186,419200,0
2008-06-27,17.04,17.11,16.681,16.866,805895,0
2008-06-30,16.911,16.979,16.241,16.279,344122,0
2008-07-01,16.125,16.426,15.891,16.272,195683,0
2008-07-02,16.297,16.297,15.525,15.628,210215,0
2008-07-03,15.719,16.072,15.464,15.815,114859,0
2008-07-07,15.938,16.133,15.657,15.822,303312,0
2008-07-08,15.711,16.452,15.376,16.431,247474,0
2008-07-09,16.431,16.487,15.577,15.585,159498,0
2008-07-10,15.599,16.044,15.505,15.752,140254,0
2008-07-11,15.571,16.266,15.441,16.118,171659,0
2008-07-14,16.284,16.369,15.599,15.725,126073,0
2008-07-15,15.577,16.086,15.248,15.679,264564,0
2008-07-16,15.711,16.729,15.496,16.729,179900,0
2008-07-17,16.729,16.759,16.241,16.412,190607,0
2008-07-18,16.412,16.42,16.052,16.291,146810,0
2008-07-21,16.325,16.412,16.066,16.196,200113,0
2008-07-22,16.052,16.715,15.997,16.715,209552,0
2008-07-23,16.681,17.055,16.534,16.674,182348,0
2008-07-24,16.721,16.888,16.399,16.46,140270,0
2008-07-25,16.666,17,16.624,16.959,140645,0
2008-07-28,16.911,17.007,16.377,16.715,162233,0
2008-07-29,16.827,17.421,16.827,17.145,164336,0
2008-07-30,17.277,17.559,16.972,17.199,161050,0
2008-07-31,16.903,17.291,16.903,16.972,126248,0
2008-08-01,17.047,17.179,16.487,16.979,183830,0
2008-08-04,16.937,17.055,16.392,16.985,210305,0
2008-08-05,17.179,17.587,17.074,17.531,129371,0
2008-08-06,17.551,17.9,17.152,17.809,232994,0
2008-08-07,17.679,17.83,17.537,17.7,127204,0
2008-08-08,17.754,17.973,17.277,17.852,217058,0
2008-08-11,17.773,19.228,17.773,18.904,225067,0
2008-08-12,18.828,19.256,18.537,19.249,194116,0
2008-08-13,19.249,19.608,19.018,19.416,142232,0
2008-08-14,19.388,19.555,19.234,19.456,125175,0
2008-08-15,19.541,19.728,18.911,19.305,148428,0
2008-08-18,19.437,19.437,18.771,18.967,95624,0
2008-08-19,18.828,18.897,18.488,18.759,77018,0
2008-08-20,18.792,19.222,18.377,18.578,93841,0
2008-08-21,18.418,18.703,18.3,18.418,72259,0
2008-08-22,18.493,18.994,18.322,18.751,86823,0
2008-08-25,18.716,18.716,17.893,18.147,118058,0
2008-08-26,18.161,18.467,17.945,18.369,70712,0
2008-08-27,18.336,19.127,18.336,18.946,79321,0
2008-08-28,18.987,19.483,18.897,19.388,90360,0
2008-08-29,19.319,19.513,18.764,18.764,83315,0
2008-09-02,19.099,19.256,18.751,18.961,84302,0
2008-09-03,18.961,19.326,18.708,18.875,100493,0
2008-09-04,18.703,18.703,18.232,18.404,131461,0
2008-09-05,18.314,18.46,18.039,18.384,118359,0
2008-09-08,18.904,18.961,18.46,18.764,148162,0
2008-09-09,18.792,19.215,18.314,18.314,152776,0
2008-09-10,18.551,18.911,18.204,18.764,165319,0
2008-09-11,18.625,19.04,18.418,18.939,84627,0
2008-09-12,18.854,19.061,18.625,18.987,141520,0
2008-09-15,18.764,19.134,18.204,18.322,137399,0
2008-09-16,18.154,19.076,17.915,19.076,220334,0
2008-09-17,18.799,19.155,18.073,18.618,213174,0
2008-09-18,19.368,20.218,18.708,20.178,419259,0
2008-09-19,20.281,20.702,19.63,20.199,516453,0
2008-09-22,20.096,20.096,18.759,19.463,150395,0
2008-09-23,19.091,19.41,18.751,18.875,150387,0
2008-09-24,18.875,18.933,18.067,18.081,122173,0
2008-09-25,18.094,18.439,17.907,17.959,187091,0
2008-09-26,16.297,16.674,15.218,16.162,523851,0
2008-09-29,15.664,16.183,15.441,16.025,396377,0
2008-09-30,16.125,16.297,15.738,16.241,236213,0
2008-10-01,16.086,16.086,15.664,15.903,140320,0
2008-10-02,15.845,15.897,14.908,14.915,169556,0
2008-10-03,15.101,15.434,14.348,14.348,154961,0
2008-10-06,13.788,14.469,13.191,13.849,190919,0
2008-10-07,14.057,14.182,12.984,12.984,243720,0
2008-10-08,12.678,13.628,12.541,12.886,313859,0
2008-10-09,12.963,13.564,11.584,11.584,247758,0
2008-10-10,11.031,12.984,10.547,12.788,375037,0
2008-10-13,13.191,13.683,12.743,13.461,338495,0
2008-10-14,13.889,13.889,12.768,13.191,209212,0
2008-10-15,12.977,13.15,11.806,11.854,122003,0
2008-10-16,11.88,12.948,11.065,12.866,166320,0
2008-10-17,12.403,13.641,11.916,12.462,255558,0
2008-10-20,12.556,13.491,12.302,13.454,187472,0
2008-10-21,13.267,13.398,12.576,12.768,186811,0
2008-10-22,12.455,12.879,11.951,12.054,177549,0
2008-10-23,11.937,12.715,11.556,12.361,148321,0
2008-10-24,11.358,12.189,11.358,11.722,302604,0
2008-10-27,11.502,11.966,11.21,11.251,173478,0
2008-10-28,11.529,12.346,10.829,12.324,215425,0
2008-10-29,12.29,13.081,12.118,12.563,170961,0
2008-10-30,12.963,13.261,12.576,13.203,165848,0
2008-10-31,13.177,14.506,13.177,14.476,207019,0
2008-11-03,14.431,14.778,14.211,14.534,153546,0
2008-11-04,14.645,15.108,14.268,14.684,133298,0
2008-11-05,14.528,14.692,13.801,13.849,151804,0
2008-11-06,13.752,14.197,13.606,13.709,209117,0
2008-11-07,13.862,13.944,13.504,13.69,140014,0
2008-11-10,14.024,14.09,13.238,13.586,123664,0
2008-11-11,13.491,13.916,13.333,13.376,140330,0
2008-11-12,13.177,13.275,12.208,12.221,113307,0
2008-11-13,12.346,13.363,11.329,13.357,214142,0
2008-11-14,13.129,13.129,11.759,11.771,139250,0
2008-11-17,11.647,12.302,11.397,11.714,157572,0
2008-11-18,11.729,11.821,10.65,11.21,171515,0
2008-11-19,11.169,11.231,10.319,10.379,218324,0
2008-11-20,10.283,10.622,9.4705,9.4775,190831,0
2008-11-21,9.714,10.6,8.6967,10.512,315078,0
2008-11-24,10.65,10.993,10.297,10.692,235560,0
2008-11-25,10.765,11.279,10.566,11.272,268077,0
2008-11-26,10.986,11.966,10.719,11.759,257970,0
2008-11-28,11.854,12.159,11.424,11.909,100002,0
2008-12-01,11.842,12.095,10.534,10.6,224843,0
2008-12-02,10.801,11.051,10.484,11.038,272897,0
2008-12-03,10.719,11.475,10.519,11.223,237850,0
2008-12-04,11.087,11.708,10.614,10.968,159986,0
2008-12-05,10.756,11.695,10.304,11.695,152190,0
2008-12-08,11.779,12.368,11.759,11.981,174736,0
2008-12-09,11.873,12.782,11.798,11.981,153609,0
2008-12-10,12.095,12.775,12.067,12.435,101106,0
2008-12-11,12.361,12.837,11.578,11.806,150111,0
2008-12-12,11.563,12.49,11.489,12.49,131112,0
2008-12-15,12.395,12.497,11.495,11.924,100606,0
2008-12-16,12.208,13.432,12.014,13.197,148064,0
2008-12-17,13.005,13.744,12.977,13.369,159946,0
2008-12-18,13.39,14.491,13.095,13.491,226812,0
2008-12-19,13.661,14.071,13.261,13.405,817788,0
2008-12-22,12.57,13.038,11.924,12.99,239412,0
2008-12-23,13.005,13.05,12.576,12.634,297082,0
2008-12-24,12.692,13.115,12.302,12.302,139218,0
2008-12-26,12.368,13.005,12.368,12.678,77367,0
2008-12-29,12.7,12.72,12.214,12.49,114496,0
2008-12-30,12.527,12.837,12.229,12.728,165498,0
2008-12-31,12.747,13.031,12.262,12.7,198209,0
2009-01-02,12.715,13.203,12.602,13.081,99555,0
2009-01-05,13.073,13.073,12.556,12.747,160412,0
2009-01-06,12.802,13.318,12.802,13.108,191221,0
2009-01-07,12.837,12.984,12.229,12.47,106479,0
2009-01-08,12.389,12.541,11.806,11.958,301375,0
2009-01-09,11.987,12.054,11.556,11.722,152252,0
2009-01-12,11.737,11.868,11.344,11.402,130535,0
2009-01-13,11.372,11.619,11.321,11.424,93590,0
2009-01-14,11.038,11.752,10.948,11.155,154858,0
2009-01-15,11.141,11.468,10.822,11.468,136653,0
2009-01-16,11.597,11.604,10.968,11.584,113213,0
2009-01-20,11.445,11.46,10.476,10.505,143658,0
2009-01-21,10.643,11.714,10.555,11.632,187848,0
2009-01-22,11.43,11.708,11.08,11.251,171613,0
2009-01-23,10.955,11.578,10.927,11.169,86977,0
2009-01-26,11.244,11.779,11.101,11.321,142277,0
2009-01-27,11.344,11.681,11.344,11.502,104383,0
2009-01-28,11.681,12.256,11.571,12.174,117668,0
2009-01-29,11.981,11.994,11.695,11.821,175624,0
2009-01-30,11.924,12.081,11.549,11.759,150704,0
2009-02-02,11.597,12.409,11.597,12.256,165635,0
2009-02-03,12.346,12.389,11.943,12.235,141488,0
2009-02-04,12.221,12.619,11.909,12.11,127379,0
2009-02-05,12.048,12.435,11.868,12.137,74013,0
2009-02-06,12.081,12.534,11.994,12.428,92324,0
2009-02-09,12.368,12.374,12.123,12.256,84147,0
2009-02-10,12.166,12.389,11.708,11.842,117381,0
2009-02-11,11.951,12.229,11.591,11.744,71981,0
2009-02-12,11.529,12.181,11.468,12.11,108036,0
2009-02-13,12.11,12.519,11.966,12.022,74196,0
2009-02-17,11.828,11.828,11.358,11.402,70221,0
2009-02-18,11.502,11.591,11.223,11.329,70935,0
2009-02-19,11.424,11.571,11.204,11.223,61844,0
2009-02-20,10.993,11.163,10.719,10.927,107416,0
2009-02-23,11.059,11.065,10.297,10.324,114934,0
2009-02-24,10.505,11.023,10.421,10.865,141749,0
2009-02-25,10.748,10.756,10.232,10.447,162016,0
2009-02-26,10.566,10.741,10.366,10.547,113026,0
2009-02-27,10.484,10.727,10.441,10.527,170828,0
2009-03-02,10.304,10.476,9.743,9.79,95994,0
2009-03-03,9.956,10.012,9.4576,9.4775,96308,0
2009-03-04,9.714,10.212,9.4775,10.006,94881,0
2009-03-05,9.768,10.103,9.605,9.708,148802,0
2009-03-06,9.805,9.928,9.4107,9.679,73582,0
2009-03-09,9.591,9.805,8.9803,9.1804,146422,0
2009-03-10,9.4705,10.118,9.4255,9.942,117530,0
2009-03-11,9.969,10.2,9.679,9.881,76346,0
2009-03-12,9.813,11.008,9.728,10.814,125819,0
2009-03-13,10.865,11.087,10.748,10.979,61322,0
2009-03-16,11.141,11.372,10.894,11.051,114290,0
2009-03-17,11.08,11.377,10.872,11.377,88747,0
2009-03-18,11.389,12.483,11.389,12.317,100035,0
2009-03-19,12.447,12.728,11.894,12.095,72255,0
2009-03-20,12.166,12.381,11.468,11.563,156855,0
2009-03-23,11.873,13.191,11.873,13.191,103243,0
2009-03-24,12.99,13.267,12.214,12.256,88609,0
2009-03-25,12.403,13.058,12.028,12.816,83473,0
2009-03-26,13.058,13.333,12.715,12.893,176519,0
2009-03-27,12.649,12.811,12.081,12.361,77920,0
2009-03-30,12.067,12.235,11.365,11.632,116435,0
2009-03-31,11.722,11.981,11.377,11.571,168870,0
2009-04-01,11.372,11.88,11.293,11.675,146030,0
2009-04-02,12.014,12.913,12.014,12.871,172668,0
2009-04-03,12.871,12.907,12.576,12.851,84997,0
2009-04-06,12.649,12.707,12.361,12.576,93677,0
2009-04-07,12.338,12.563,11.916,11.958,107323,0
2009-04-08,12.118,12.346,11.591,11.835,136379,0
2009-04-09,12.174,12.309,11.937,12.054,235826,0
2009-04-13,11.868,12.095,11.445,12.041,220180,0
2009-04-14,11.854,11.987,11.502,11.848,157947,0
2009-04-15,11.786,12.229,11.681,12.054,367502,0
2009-04-16,12.249,13.224,12.123,13.115,284708,0
2009-04-17,13.123,13.744,12.984,13.744,288011,0
2009-04-20,13.296,13.504,13.197,13.504,283361,0
2009-04-21,13.325,14.455,13.325,13.987,231873,0
2009-04-22,13.801,14.571,13.446,13.862,216303,0
2009-04-23,13.822,13.91,13.025,13.232,183173,0
2009-04-24,13.405,13.815,13.218,13.564,162038,0
2009-04-27,13.376,13.606,13.095,13.357,277704,0
2009-04-28,13.169,13.788,13.137,13.483,141861,0
2009-04-29,13.647,14.39,13.53,14.175,164239,0
2009-04-30,14.182,14.268,13.405,13.801,354623,0
2009-05-01,13.794,13.801,12.866,12.998,217728,0
2009-05-04,13.224,13.413,12.984,13.398,137986,0
2009-05-05,13.35,13.454,12.802,13.177,181594,0
2009-05-06,13.357,13.641,12.811,13.303,169824,0
2009-05-07,13.53,13.53,12.626,12.811,92816,0
2009-05-08,13.058,13.599,12.851,13.504,168274,0
2009-05-11,13.197,13.261,12.788,13.017,120428,0
2009-05-12,13.088,13.224,12.602,13.058,109685,0
2009-05-13,12.775,13.088,12.29,12.302,122507,0
2009-05-14,12.166,12.871,12.166,12.47,102750,0
2009-05-15,12.368,12.619,12.041,12.47,113240,0
2009-05-18,12.649,13.218,12.504,13.144,74323,0
2009-05-19,13.144,13.21,12.685,12.879,52630,0
2009-05-20,12.963,13.491,12.57,12.602,93213,0
2009-05-21,12.428,12.584,11.924,12.368,121898,0
2009-05-22,12.415,12.462,12.081,12.095,69962,0
2009-05-26,11.987,13.191,11.987,13.191,114402,0
2009-05-27,13.123,13.177,12.743,12.76,62917,0
2009-05-28,12.844,13.012,12.208,12.597,55500,0
2009-05-29,12.602,12.922,12.381,12.922,86918,0
2009-06-01,13.224,13.836,13.169,13.801,76881,0
2009-06-02,13.53,14.319,13.53,14.057,112672,0
2009-06-03,13.849,14.412,13.715,14.383,159238,0
2009-06-04,14.437,15.263,14.39,15.218,174351,0
2009-06-05,15.296,15.496,14.984,15.087,58337,0
2009-06-08,14.971,15.115,14.584,14.749,115843,0
2009-06-09,14.804,15.158,14.778,14.971,130285,0
2009-06-10,15.067,15.067,14.261,14.671,146114,0
2009-06-11,14.728,15.233,14.705,14.824,75145,0
2009-06-12,14.645,15.046,14.461,15.018,46561,0
2009-06-15,14.692,14.771,14.038,14.548,90163,0
2009-06-16,14.671,14.866,14.109,14.281,56013,0
2009-06-17,14.34,14.804,14.34,14.556,57335,0
2009-06-18,14.484,14.548,14.167,14.325,150632,0
2009-06-19,14.584,14.665,14.311,14.424,156737,0
2009-06-22,14.281,14.333,13.91,13.91,87037,0
2009-06-23,14.038,14.211,13.737,13.759,70320,0
2009-06-24,14.002,14.002,13.517,13.599,114028,0
2009-06-25,13.599,14.238,13.558,14.19,95942,0
2009-06-26,14.123,14.584,13.895,14.584,329699,0
2009-06-29,14.604,14.764,14.138,14.571,93395,0
2009-06-30,14.534,14.991,13.952,14.418,121337,0
2009-07-01,14.604,14.804,13.683,13.83,194036,0
2009-07-02,13.621,13.752,12.893,12.893,153631,0
2009-07-06,12.871,13.184,12.743,12.984,183244,0
2009-07-07,12.963,13.081,12.57,12.57,164360,0
2009-07-08,12.663,12.782,12.302,12.527,104353,0
2009-07-09,12.619,12.656,12.242,12.324,81743,0
2009-07-10,12.297,12.678,12.269,12.512,78067,0
2009-07-13,12.576,13.025,12.229,13.025,138733,0
2009-07-14,12.984,13.238,12.811,13.101,72041,0
2009-07-15,13.461,14.455,13.376,14.45,293558,0
2009-07-16,14.506,14.971,14.506,14.845,80662,0
2009-07-17,14.804,14.886,14.256,14.619,88150,0
2009-07-20,14.734,14.923,14.437,14.742,112675,0
2009-07-21,14.845,14.845,14.424,14.791,53495,0
2009-07-22,14.658,15.21,14.444,14.971,78098,0
2009-07-23,14.971,16.052,14.88,16.011,124541,0
2009-07-24,15.911,16.355,15.571,16.052,56278,0
2009-07-27,16.052,16.072,15.679,15.845,38835,0
2009-07-28,15.672,15.903,15.525,15.874,58435,0
2009-07-29,15.779,15.911,15.324,15.362,62119,0
2009-07-30,15.577,15.938,15.464,15.731,90931,0
2009-07-31,15.613,15.903,15.537,15.649,97721,0
2009-08-03,15.807,15.903,15.441,15.903,124153,0
2009-08-04,15.731,16.674,15.705,16.339,91677,0
2009-08-05,16.339,16.339,15.101,15.31,118819,0
2009-08-06,15.414,15.543,14.845,15.018,72541,0
2009-08-07,15.344,15.851,15.184,15.635,135092,0
2009-08-10,15.571,15.635,15.06,15.21,101672,0
2009-08-11,15.144,15.218,14.658,14.671,100813,0
2009-08-12,14.734,15.263,14.713,14.95,184350,0
2009-08-13,15.087,15.24,14.915,15.011,122906,0
2009-08-14,15.026,15.032,14.281,14.556,120304,0
2009-08-17,14.238,14.348,14.024,14.261,114320,0
2009-08-18,14.383,14.604,14.211,14.412,69878,0
2009-08-19,14.244,15.004,14.244,14.619,100903,0
2009-08-20,14.541,14.757,14.34,14.645,78511,0
2009-08-21,14.804,15.324,14.778,14.95,146060,0
2009-08-24,14.943,15.296,14.812,14.95,105211,0
2009-08-25,15.067,15.456,15.018,15.218,84348,0
2009-08-26,15.204,15.204,14.9,15.108,100987,0
2009-08-27,15.137,15.356,14.658,15.073,56101,0
2009-08-28,15.191,15.276,14.311,14.612,106763,0
2009-08-31,14.499,14.499,14.109,14.424,94861,0
2009-09-01,14.296,14.778,13.938,14.051,89856,0
2009-09-02,14.044,14.405,14.044,14.123,58049,0
2009-09-03,14.238,14.238,13.849,14.057,48727,0
2009-09-04,14.065,14.268,13.862,14.197,78208,0
2009-09-08,14.369,14.484,14.109,14.311,77643,0
2009-09-09,14.333,15.054,14.311,14.824,111207,0
2009-09-10,14.764,15.039,14.665,15.018,76654,0
2009-09-11,15.018,15.255,14.791,15.026,67408,0
2009-09-14,14.95,15.304,14.845,15.248,69244,0
2009-09-15,15.184,15.399,15.046,15.21,75265,0
2009-09-16,15.282,15.903,15.026,15.705,109182,0
2009-09-17,15.719,16.011,15.531,15.699,69958,0
2009-09-18,15.686,15.952,15.605,15.779,221246,0
2009-09-21,15.649,15.879,15.518,15.822,84940,0
2009-09-22,15.917,16.058,15.738,15.822,81645,0
2009-09-23,15.807,16.183,15.779,15.815,61065,0
2009-09-24,15.865,16.072,15.441,15.525,113472,0
2009-09-25,15.86,16.903,15.054,16.319,388281,0
2009-09-28,16.369,17.306,16.319,17.047,213723,0
2009-09-29,17.103,17.103,16.557,16.729,143029,0
2009-09-30,16.792,16.792,15.997,16.508,172393,0
2009-10-01,16.46,16.542,15.705,15.719,137914,0
2009-10-02,15.86,15.973,15.605,15.786,121277,0
2009-10-05,15.946,15.946,15.491,15.752,142411,0
2009-10-06,15.851,16.46,15.771,16.19,157002,0
2009-10-07,16.044,16.196,15.938,16.175,87694,0
2009-10-08,16.259,16.896,15.903,16.466,129610,0
2009-10-09,16.502,16.759,16.226,16.652,85777,0
2009-10-12,16.819,16.903,16.542,16.618,74124,0
2009-10-13,16.618,16.832,16.534,16.702,107287,0
2009-10-14,16.972,17.719,16.845,17.479,118037,0
2009-10-15,17.372,17.679,17.213,17.472,117310,0
2009-10-16,17.399,17.686,17.241,17.593,158223,0
2009-10-19,17.759,18.294,17.486,17.9,145854,0
2009-10-20,17.981,17.981,17.089,17.326,70091,0
2009-10-21,17.385,18.039,16.859,16.881,103333,0
2009-10-22,16.778,17.465,16.291,17.269,76027,0
2009-10-23,17.385,17.406,15.973,16.279,154920,0
2009-10-26,16.325,16.516,15.851,16.118,172956,0
2009-10-27,16.133,16.272,15.822,15.874,68852,0
2009-10-28,15.874,15.982,15.369,15.414,91738,0
2009-10-29,15.585,15.686,15.24,15.456,86861,0
2009-10-30,15.337,15.406,14.816,15.054,145539,0
2009-11-02,15.137,15.406,14.333,14.886,150157,0
2009-11-03,14.771,15.08,14.698,15.06,64535,0
2009-11-04,15.158,15.196,14.469,14.499,107827,0
2009-11-05,14.764,16.052,14.764,15.752,185523,0
2009-11-06,15.563,15.973,15.318,15.657,115629,0
2009-11-09,15.86,16.169,15.699,15.938,60486,0
2009-11-10,15.8,16.272,15.599,15.752,65348,0
2009-11-11,15.952,16.259,15.738,15.897,72771,0
2009-11-12,15.822,16.037,15.421,15.477,65705,0
2009-11-13,15.613,16.147,15.434,15.705,65605,0
2009-11-16,15.879,16.772,15.879,16.759,89671,0
2009-11-17,16.638,16.778,16.125,16.542,89149,0
2009-11-18,16.577,16.577,16.03,16.452,43108,0
2009-11-19,16.279,16.279,15.449,15.829,102384,0
2009-11-20,15.794,16.133,15.686,16.092,69389,0
2009-11-23,16.305,16.859,16.196,16.362,109662,0
2009-11-24,16.369,16.369,15.917,16.241,51739,0
2009-11-25,16.266,16.325,16.072,16.183,61181,0
2009-11-27,16.011,16.066,15.693,15.693,60284,0
2009-11-30,15.679,15.865,15.137,15.845,146360,0
2009-12-01,16.025,16.14,15.605,15.786,151205,0
2009-12-02,15.752,16.284,15.693,16.203,68074,0
2009-12-03,16.348,16.562,15.938,16.011,42479,0
2009-12-04,16.46,17.06,16.377,16.778,72953,0
2009-12-07,16.812,17.103,16.812,16.952,35507,0
2009-12-08,16.772,17.179,16.645,16.819,59290,0
2009-12-09,16.881,17.068,16.689,16.985,31133,0
2009-12-10,17.014,17.199,16.812,16.979,75211,0
2009-12-11,17.074,17.124,16.832,17.007,33067,0
2009-12-14,17.068,17.332,17.007,17.313,54476,0
2009-12-15,17.313,17.472,16.866,16.903,60854,0
2009-12-16,17.047,17.152,16.798,17.074,49164,0
2009-12-17,16.924,16.924,16.241,16.645,55417,0
2009-12-18,16.812,16.812,16.211,16.57,368655,0
2009-12-21,16.631,16.924,16.631,16.695,83341,0
2009-12-22,17.544,17.872,17.014,17.413,105118,0
2009-12-23,17.442,18.618,17.332,18.53,98287,0
2009-12-24,18.647,19.2,18.647,19.084,37551,0
2009-12-28,19.105,19.105,18.599,18.828,56811,0
2009-12-29,18.82,18.849,18.377,18.744,39280,0
2009-12-30,18.605,19.069,18.544,19.061,63634,0
2009-12-31,19.105,19.113,18.501,18.508,50062,0
2010-01-04,18.806,19.299,18.764,19.185,69635,0
2010-01-05,19.105,19.167,18.314,18.474,76312,0
2010-01-06,18.446,18.565,17.988,18.204,82681,0
2010-01-07,18.134,18.3,17.636,18.183,51277,0
2010-01-08,18.161,18.3,17.629,17.966,57784,0
2010-01-11,18.1,18.147,17.479,17.747,62625,0
2010-01-12,17.593,17.786,17.45,17.537,47381,0
2010-01-13,17.672,17.83,17.358,17.766,42644,0
2010-01-14,17.727,17.837,17.551,17.766,33016,0
2010-01-15,17.845,17.893,16.917,17.531,135868,0
2010-01-19,17.622,17.981,17.479,17.966,68750,0
2010-01-20,17.754,17.754,17.089,17.5,65502,0
2010-01-21,17.494,17.5,16.577,16.992,113802,0
2010-01-22,16.924,17.159,16.772,16.881,118458,0
2010-01-25,17.025,17.199,16.792,17.06,57458,0
2010-01-26,17.047,17.572,16.866,17.365,101790,0
2010-01-27,17.213,17.759,17.213,17.672,56222,0
2010-01-28,17.686,17.686,17.227,17.465,116324,0
2010-01-29,17.507,17.932,17.413,17.579,112173,0
2010-02-01,17.587,17.665,17.159,17.457,117982,0
2010-02-02,17.413,17.607,17.277,17.479,92221,0
2010-02-03,17.378,17.651,17.179,17.413,58691,0
2010-02-04,17.313,17.326,16.979,17.068,123772,0
2010-02-05,17.097,17.465,16.866,17.428,84643,0
2010-02-08,17.406,17.494,17.124,17.249,110167,0
2010-02-09,17.385,17.472,17,17.385,52945,0
2010-02-10,17.321,17.559,17.277,17.519,77838,0
2010-02-11,17.421,17.78,17.152,17.741,50607,0
2010-02-12,17.551,17.815,17.358,17.794,60416,0
2010-02-16,17.907,18.031,17.686,18.017,32909,0
2010-02-17,18.067,18.134,17.858,18.1,33223,0
2010-02-18,18.147,18.605,18.114,18.584,43741,0
2010-02-19,18.558,19.113,18.356,18.744,79831,0
2010-02-22,18.751,19.113,18.695,18.751,49997,0
2010-02-23,18.723,18.723,18.1,18.245,75600,0
2010-02-24,18.356,18.813,18.232,18.584,44191,0
2010-02-25,18.279,18.397,18.01,18.384,31297,0
2010-02-26,18.391,18.391,17.973,18.204,62065,0
2010-03-01,18.266,19.076,18.239,18.86,53036,0
2010-03-02,18.868,19.52,18.764,19.193,80822,0
2010-03-03,19.292,19.423,19.127,19.256,70081,0
2010-03-04,19.285,19.305,19.018,19.061,49535,0
2010-03-05,19.134,19.469,19.105,19.423,78983,0
2010-03-08,19.354,19.491,19.12,19.241,58785,0
2010-03-09,19.2,19.2,18.868,19.099,74235,0
2010-03-10,19.04,19.506,18.854,19.181,45182,0
2010-03-11,19.007,19.113,18.82,19.04,59148,0
2010-03-12,19.16,19.228,18.689,19.018,42491,0
2010-03-15,18.967,19.033,18.813,18.917,38616,0
2010-03-16,19.046,19.061,18.849,19.046,43930,0
2010-03-17,19.033,19.341,18.975,19.181,83339,0
2010-03-18,19.12,19.305,18.939,18.975,51460,0
2010-03-19,19.061,19.155,18.481,18.744,141039,0
2010-03-22,18.612,19.305,18.605,19.174,66905,0
2010-03-23,19.142,19.463,19.026,19.361,48565,0
2010-03-24,19.256,19.341,18.933,19.046,64498,0
2010-03-25,19.249,19.423,19.04,19.084,67055,0
2010-03-26,19.105,19.305,19.091,19.099,81905,0
2010-03-29,19.249,19.299,19.054,19.208,479773,0
2010-03-30,19.208,19.887,19.018,19.423,471437,0
2010-03-31,19.402,19.534,19.228,19.249,296711,0
2010-04-01,19.326,19.577,19.2,19.451,177991,0
2010-04-05,19.59,19.694,19.292,19.577,249682,0
2010-04-06,19.513,19.608,19.423,19.491,68852,0
2010-04-07,19.498,19.498,19.113,19.416,108477,0
2010-04-08,19.341,19.423,19.215,19.305,63697,0
2010-04-09,19.299,19.347,18.994,19.084,97169,0
2010-04-12,19.127,19.16,18.723,18.882,73651,0
2010-04-13,18.868,18.897,18.647,18.778,90206,0
2010-04-14,18.953,19.222,18.751,19.12,131905,0
2010-04-15,19.061,19.234,18.806,19.113,95670,0
2010-04-16,19.113,19.127,18.917,18.917,169365,0
2010-04-19,18.799,18.994,18.571,18.917,132301,0
2010-04-20,19.099,19.228,18.946,19.142,71361,0
2010-04-21,19.12,19.181,18.849,19.069,109902,0
2010-04-22,18.828,19.12,18.759,19.007,104667,0
2010-04-23,19.003,19.157,18.711,19.003,98817,0
2010-04-26,18.933,19.134,18.917,19.054,103652,0
2010-04-27,18.86,19.463,18.82,18.854,117896,0
2010-04-28,19.256,20.586,19.256,20.357,266787,0
2010-04-29,20.55,21.327,20.378,21.305,164893,0
2010-04-30,21.297,21.297,20.218,20.232,142757,0
2010-05-03,20.392,20.76,20.129,20.427,141295,0
2010-05-04,20.102,20.225,19.562,19.652,152032,0
2010-05-05,19.423,20.096,19.326,19.513,114962,0
2010-05-06,19.43,20.594,18.204,19.469,158991,0
2010-05-07,19.347,19.477,18.211,19.091,281942,0
2010-05-10,19.997,20.149,19.706,19.957,122623,0
2010-05-11,19.756,20.164,19.59,19.95,93777,0
2010-05-12,19.95,20.33,19.809,20.302,185214,0
2010-05-13,20.164,20.738,20.157,20.483,158437,0
2010-05-14,20.273,20.302,19.735,20.295,233526,0
2010-05-17,20.427,20.76,19.714,20.193,263802,0
2010-05-18,20.498,20.702,19.12,19.241,265372,0
2010-05-19,19.127,19.416,18.467,18.53,281643,0
2010-05-20,18.045,18.232,16.695,16.778,556626,0
2010-05-21,16.431,16.992,16.325,16.845,683409,0
2010-05-24,16.744,16.798,16.086,16.196,296264,0
2010-05-25,15.794,16.348,15.369,16.311,352214,0
2010-05-26,16.516,16.744,16.399,16.618,235193,0
2010-05-27,17.055,17.622,16.786,17.6,225630,0
2010-05-28,17.622,17.622,17.165,17.332,158337,0
2010-06-01,17.103,17.358,16.744,16.759,212820,0
2010-06-02,16.866,17.277,16.681,16.959,239143,0
2010-06-03,16.778,17.435,16.631,17.283,149407,0
2010-06-04,16.778,16.959,15.924,16.058,231392,0
2010-06-07,16.11,16.147,15.449,15.491,145226,0
2010-06-08,15.543,15.879,15.115,15.725,310203,0
2010-06-09,15.917,15.973,15.518,15.649,93537,0
2010-06-10,15.989,16.266,15.891,16.226,112799,0
2010-06-11,16.011,16.437,15.807,16.196,141897,0
2010-06-14,16.339,16.638,16.098,16.162,103613,0
2010-06-15,16.218,16.744,16.125,16.695,117892,0
2010-06-16,16.522,16.702,16.437,16.612,114512,0
2010-06-17,16.612,16.772,16.412,16.708,98338,0
2010-06-18,16.827,16.93,16.549,16.744,150907,0
2010-06-21,16.979,17.138,16.42,16.606,121490,0
2010-06-22,16.708,16.93,16.248,16.279,171437,0
2010-06-23,16.291,16.585,16.092,16.392,142670,0
2010-06-24,16.333,16.412,15.845,15.924,217639,0
2010-06-25,15.973,17.089,15.8,16.917,383664,0
2010-06-28,16.804,17.074,16.751,16.888,196836,0
2010-06-29,16.624,16.729,16.325,16.542,218821,0
2010-06-30,16.575,16.952,16.186,16.344,158026,0
2010-07-01,16.348,16.472,15.86,16.133,142876,0
2010-07-02,16.203,16.211,15.779,16.017,226958,0
2010-07-06,16.259,16.645,15.911,16.017,194863,0
2010-07-07,16.133,16.494,16.072,16.487,142973,0
2010-07-08,16.666,16.792,16.466,16.786,125728,0
2010-07-09,16.798,17.06,16.798,16.972,149795,0
2010-07-12,16.911,17.117,16.674,16.778,136835,0
2010-07-13,17.032,17.786,17.032,17.713,225930,0
2010-07-14,17.565,17.794,17.472,17.686,162931,0
2010-07-15,17.658,17.727,17.145,17.457,120915,0
2010-07-16,17.313,17.313,16.666,16.681,136399,0
2010-07-19,16.798,16.917,16.431,16.866,109536,0
2010-07-20,16.645,17.313,16.46,17.313,99767,0
2010-07-21,17.442,17.486,16.866,16.888,80152,0
2010-07-22,17.179,17.794,17.11,17.747,251640,0
2010-07-23,17.593,18.474,17.486,18.3,102432,0
2010-07-26,18.425,18.911,18.1,18.897,119070,0
2010-07-27,19.026,19.099,18.404,18.639,86250,0
2010-07-28,18.558,18.667,18.039,18.168,79172,0
2010-07-29,18.3,18.467,17.713,18.183,98420,0
2010-07-30,17.872,18.578,17.852,18.377,97397,0
2010-08-02,18.723,18.882,18.239,18.488,94351,0
2010-08-03,18.432,18.771,18.114,18.147,90409,0
2010-08-04,18.252,18.612,18.196,18.501,78266,0
2010-08-05,18.356,18.46,18.218,18.286,115150,0
2010-08-06,18.045,18.493,17.801,18.218,78702,0
2010-08-09,18.314,18.508,18.218,18.467,99878,0
2010-08-10,18.218,18.571,17.907,18.232,129573,0
2010-08-11,17.686,17.879,16.967,17.074,146386,0
2010-08-12,16.765,17.291,16.744,17.152,120457,0
2010-08-13,17.025,17.165,16.674,16.832,107176,0
2010-08-16,16.674,17.124,16.618,16.866,75394,0
2010-08-17,17.055,17.479,16.804,17.241,98689,0
2010-08-18,17.264,17.519,16.959,17.385,77772,0
2010-08-19,17.256,17.326,16.494,16.666,160145,0
2010-08-20,16.57,16.715,16.19,16.624,185737,0
2010-08-23,17.442,17.551,16.812,16.845,100852,0
2010-08-24,16.729,16.972,16.479,16.786,126716,0
2010-08-25,16.652,17.145,16.577,17.068,81035,0
2010-08-26,17.145,17.372,16.729,16.765,47581,0
2010-08-27,16.992,17.306,16.516,17.264,75852,0
2010-08-30,17.165,17.332,16.778,16.798,83008,0
2010-08-31,16.816,16.982,16.357,16.551,134419,0
2010-09-01,16.866,17.385,16.866,17.345,149912,0
2010-09-02,17.321,17.636,17.11,17.551,64883,0
2010-09-03,17.809,18.094,17.579,17.932,55004,0
2010-09-07,17.893,17.893,17.372,17.494,70725,0
2010-09-08,17.537,17.809,17.524,17.559,77627,0
2010-09-09,17.872,17.872,17.193,17.579,86340,0
2010-09-10,17.593,17.741,17.421,17.6,55823,0
2010-09-13,17.858,18.639,17.83,18.558,103709,0
2010-09-14,18.432,18.778,18.343,18.565,74493,0
2010-09-15,18.522,18.828,17.727,18.689,101102,0
2010-09-16,18.633,18.708,17.754,18.19,58388,0
2010-09-17,18.363,18.578,18.126,18.488,58330,0
2010-09-20,18.488,19.361,18.147,19.193,134074,0
2010-09-21,19.142,19.167,18.639,18.778,71990,0
2010-09-22,18.716,18.778,18.391,18.625,74509,0
2010-09-23,18.493,18.612,17.494,17.686,150988,0
2010-09-24,18.039,18.039,17.665,17.996,119057,0
2010-09-27,18.053,18.053,17.537,17.733,130922,0
2010-09-28,17.845,18.108,17.256,18.039,116370,0
2010-09-29,17.915,18.356,17.907,18.3,70190,0
2010-09-30,18.448,18.593,17.966,18.24,96535,0
2010-10-01,18.46,18.46,18.053,18.252,82622,0
2010-10-04,18.154,18.218,17.507,17.706,80041,0
2010-10-05,17.915,18.467,17.815,18.446,97314,0
2010-10-06,18.343,18.516,18.232,18.425,67024,0
2010-10-07,18.522,18.53,18.141,18.239,36070,0
2010-10-08,18.363,18.82,18.108,18.708,58898,0
2010-10-11,18.662,19.04,18.551,18.618,77855,0
2010-10-12,18.516,18.667,18.168,18.279,101707,0
2010-10-13,18.377,19.084,18.314,18.695,104584,0
2010-10-14,18.695,18.849,18.211,18.53,133520,0
2010-10-15,18.828,18.828,18.474,18.599,54943,0
2010-10-18,18.618,18.98,18.551,18.975,43453,0
2010-10-19,18.584,19.04,18.322,18.508,66806,0
2010-10-20,18.633,19.208,18.633,18.917,70758,0
2010-10-21,19.076,19.285,18.558,18.834,88560,0
2010-10-22,18.86,18.889,18.599,18.764,26860,0
2010-10-25,18.917,19.181,18.882,18.939,26321,0
2010-10-26,18.868,19.001,18.584,18.82,37859,0
2010-10-27,18.639,19.084,18.432,19.046,85596,0
2010-10-28,19.181,19.264,18.732,18.897,55826,0
2010-10-29,18.752,18.891,18.45,18.695,88132,0
2010-11-01,18.834,19.142,18.667,18.86,75046,0
2010-11-02,19.061,19.615,19.014,19.555,84721,0
2010-11-03,19.63,19.66,19.113,19.549,48995,0
2010-11-04,19.866,20.462,19.832,20.413,97983,0
2010-11-05,20.398,20.702,20.225,20.343,66306,0
2010-11-08,20.204,20.295,19.969,20.081,49512,0
2010-11-09,20.053,20.06,19.569,19.687,42658,0
2010-11-10,19.687,20.199,19.52,20.178,97399,0
2010-11-11,19.881,20.011,19.694,19.859,35375,0
2010-11-12,19.673,19.838,19.541,19.555,31133,0
2010-11-15,19.694,20.211,19.569,19.706,41596,0
2010-11-16,19.506,19.622,18.785,19.069,97220,0
2010-11-17,19.12,19.193,18.828,18.917,46843,0
2010-11-18,19.113,19.637,18.953,19.167,82062,0
2010-11-19,19.134,19.368,19.046,19.256,66308,0
2010-11-22,19.16,19.234,18.703,19.174,51755,0
2010-11-23,18.834,18.953,18.689,18.834,60694,0
2010-11-24,19.054,19.541,19.001,19.506,62132,0
2010-11-26,19.311,19.477,19.256,19.361,10480,0
2010-11-29,19.174,19.228,18.551,19.127,50257,0
2010-11-30,18.856,19.049,18.697,18.978,118324,0
2010-12-01,19.341,19.894,19.241,19.851,141612,0
2010-12-02,19.921,20.225,19.809,20.06,53326,0
2010-12-03,19.921,20.572,19.921,20.516,116068,0
2010-12-06,20.392,20.579,20.343,20.483,101057,0
2010-12-07,20.676,20.994,20.498,20.814,78768,0
2010-12-08,20.939,21.049,20.689,20.717,74074,0
2010-12-09,20.939,20.939,20.695,20.738,76362,0
2010-12-10,20.787,21.411,20.717,21.27,80000,0
2010-12-13,21.397,21.397,21.111,21.14,111210,0
2010-12-14,20.491,20.601,19.652,20.476,109687,0
2010-12-15,20.476,21.021,20.427,20.558,103283,0
2010-12-16,20.607,20.994,20.365,20.876,77355,0
2010-12-17,20.787,21.057,20.096,21.049,164187,0
2010-12-20,21.175,21.536,21.049,21.23,106121,0
2010-12-21,21.237,21.463,20.98,21.202,117301,0
2010-12-22,20.357,20.649,20.157,20.448,219188,0
2010-12-23,20.491,20.773,20.398,20.717,83772,0
2010-12-27,20.654,21.27,20.654,21.209,96184,0
2010-12-28,21.27,21.32,20.814,20.884,79975,0
2010-12-29,21.016,21.157,20.772,20.89,63376,0
2010-12-30,20.89,21.12,20.813,20.847,31189,0
2010-12-31,20.803,21.11,20.572,20.775,70395,0
2011-01-03,21.002,21.411,20.933,21.216,65917,0
2011-01-04,21.369,21.369,20.773,20.96,90226,0
2011-01-05,20.913,21.111,20.876,20.974,89125,0
2011-01-06,20.96,21.049,20.738,20.967,94689,0
2011-01-07,21.084,21.369,20.821,21.133,99249,0
2011-01-10,21.042,21.678,20.945,21.536,83267,0
2011-01-11,21.611,22.256,21.611,22.06,84914,0
2011-01-12,22.317,22.441,22.103,22.296,63580,0
2011-01-13,22.248,22.717,22.22,22.665,62501,0
2011-01-14,22.665,23.299,22.463,23.267,77415,0
2011-01-18,23.142,23.225,22.581,22.932,88093,0
2011-01-19,22.852,22.872,21.82,21.922,114437,0
2011-01-20,21.722,21.874,21.397,21.52,77313,0
2011-01-21,21.701,21.701,21.029,21.069,66925,0
2011-01-24,21.118,21.63,21.118,21.442,54555,0
2011-01-25,21.264,21.55,21.034,21.418,50541,0
2011-01-26,21.55,22.364,21.361,22.145,75941,0
2011-01-27,22.164,22.296,21.784,22.048,51308,0
2011-01-28,22.012,22.012,20.974,20.994,84472,0
2011-01-31,21.11,21.306,20.775,21.09,104982,0
2011-02-01,21.305,21.987,21.118,21.88,101746,0
2011-02-02,21.784,22.103,21.636,21.743,48629,0
2011-02-03,21.687,21.784,21.091,21.764,108907,0
2011-02-04,21.722,21.764,21.237,21.618,72721,0
2011-02-07,21.599,22.138,21.499,21.887,50080,0
2011-02-08,21.874,22.074,21.418,22.074,57525,0
2011-02-09,21.95,22.191,21.929,22.048,73883,0
2011-02-10,21.859,22.199,21.82,21.987,52843,0
2011-02-11,21.95,22.379,21.907,22.339,50788,0
2011-02-14,22.371,22.511,22.096,22.455,81352,0
2011-02-15,22.401,22.484,21.992,22.067,99817,0
2011-02-16,22.228,22.364,22.019,22.288,24855,0
2011-02-18,22.566,22.566,22.296,22.497,25038,0
2011-02-22,22.243,22.364,21.901,21.95,165719,0
2011-02-23,21.943,22.103,21.404,21.43,131527,0
2011-02-24,21.463,21.55,21.195,21.442,105031,0
2011-02-25,21.55,22.088,21.334,22.082,76766,0
2011-02-28,22.16,22.389,21.769,22.019,55454,0
2011-03-01,22.094,22.094,21.114,21.288,61952,0
2011-03-02,21.26,21.446,20.907,21.288,57196,0
2011-03-03,21.497,22.302,21.497,22.032,72578,0
2011-03-04,22.096,22.096,21.436,21.784,58900,0
2011-03-07,21.799,21.866,20.8,21.216,97844,0
2011-03-08,21.27,21.943,21.084,21.778,48848,0
2011-03-09,21.636,21.736,21.062,21.195,37498,0
2011-03-10,20.92,20.92,20.193,20.239,85789,0
2011-03-11,20.129,20.469,19.742,20.295,76841,0
2011-03-14,19.989,20.469,19.795,20.267,61599,0
2011-03-15,19.608,20.102,19.463,19.921,151323,0
2011-03-16,19.817,20.068,19.451,19.555,96436,0
2011-03-17,20.038,20.038,19.26,19.315,80009,0
2011-03-18,19.531,19.747,19.372,19.747,135530,0
2011-03-21,20.106,20.434,20.023,20.337,60357,0
2011-03-22,20.463,20.499,20.106,20.178,49445,0
2011-03-23,20.172,20.905,20.046,20.76,63571,0
2011-03-24,20.994,21.049,20.662,20.967,33643,0
2011-03-25,21.157,21.977,21.058,21.343,95253,0
2011-03-28,21.39,21.936,21.339,21.513,53360,0
2011-03-29,21.482,22.01,21.415,21.871,128287,0
2011-03-30,22.017,22.247,21.963,22.19,80980,0
2011-03-31,22.133,22.647,22.133,22.33,97606,0
2011-04-01,22.525,22.615,22.157,22.234,49006,0
2011-04-04,22.287,22.676,22.247,22.558,79342,0
2011-04-05,22.518,22.886,22.463,22.544,55538,0
2011-04-06,22.717,22.954,22.67,22.761,30627,0
2011-04-07,22.858,22.926,22.4,22.4,36917,0
2011-04-08,22.581,22.676,21.905,22.08,51890,0
2011-04-11,22.182,22.255,21.627,21.734,33238,0
2011-04-12,21.482,21.69,21.087,21.129,53885,0
2011-04-13,21.293,21.343,20.684,21.129,49014,0
2011-04-14,21.018,21.422,20.789,21.388,39263,0
2011-04-15,21.246,21.719,21.037,21.655,68119,0
2011-04-18,21.234,21.393,20.963,21.136,76120,0
2011-04-19,21.178,21.301,20.872,20.935,39287,0
2011-04-20,21.38,21.518,21.114,21.428,73407,0
2011-04-21,21.546,21.684,21.323,21.662,38602,0
2011-04-25,21.446,21.703,21.446,21.675,19491,0
2011-04-26,21.727,22.518,21.474,22.234,79618,0
2011-04-27,22.17,22.247,22.058,22.197,74522,0
2011-04-28,22.197,22.408,22.101,22.408,54786,0
2011-04-29,22.435,22.435,22.061,22.203,44367,0
2011-05-02,21.837,22.818,21.697,22.476,82086,0
2011-05-03,22.421,22.435,21.79,22.122,73290,0
2011-05-04,22.122,22.143,21.539,21.56,93682,0
2011-05-05,21.453,21.985,21.178,21.408,76360,0
2011-05-06,21.734,21.748,21.234,21.393,99998,0
2011-05-09,21.446,21.831,21.428,21.581,66128,0
2011-05-10,21.748,22.182,21.69,21.703,102851,0
2011-05-11,21.719,21.768,21.234,21.388,67709,0
2011-05-12,21.288,21.641,21.121,21.482,113496,0
2011-05-13,21.532,21.67,21.011,21.212,112124,0
2011-05-16,21.093,21.185,20.595,20.65,71492,0
2011-05-17,20.428,20.789,20.302,20.587,34163,0
2011-05-18,20.636,21.191,20.558,21.037,47070,0
2011-05-19,21.205,21.205,20.484,20.808,52196,0
2011-05-20,20.663,20.823,20.193,20.663,70145,0
2011-05-23,20.178,20.47,19.974,20.193,47169,0
2011-05-24,20.365,20.434,19.658,19.685,83696,0
2011-05-25,19.538,20.059,19.531,19.815,69321,0
2011-05-26,19.733,20.337,19.587,20.302,46699,0
2011-05-27,20.413,20.413,20.225,20.281,34560,0
2011-05-31,20.677,20.95,20.334,20.916,131706,0
2011-06-01,20.864,20.864,20.01,20.565,193910,0
2011-06-02,20.551,20.719,20.059,20.636,61551,0
2011-06-03,20.204,20.719,19.974,20.01,72431,0
2011-06-06,19.948,20.113,19.83,19.907,67875,0
2011-06-07,20.089,20.332,19.844,19.908,48327,0
2011-06-08,19.741,19.831,19.306,19.488,56959,0
2011-06-09,19.643,19.755,19.42,19.613,62706,0
2011-06-10,19.447,19.511,19.027,19.122,48048,0
2011-06-13,19.164,19.224,18.935,18.949,40317,0
2011-06-14,19.196,19.496,18.761,19.337,72496,0
2011-06-15,19.057,19.281,18.788,18.935,65760,0
2011-06-16,18.988,19.176,18.543,18.819,59015,0
2011-06-17,18.98,18.988,18.268,18.562,124596,0
2011-06-20,18.495,18.67,18.42,18.628,81024,0
2011-06-21,18.758,19.287,18.723,19.266,43256,0
2011-06-22,19.092,19.23,18.785,18.799,32309,0
2011-06-23,18.514,18.535,18.221,18.514,127583,0
2011-06-24,18.543,18.744,18.374,18.68,271011,0
2011-06-27,17.888,19.218,17.888,19.034,123317,0
2011-06-28,19.085,19.136,18.933,19.136,94749,0
2011-06-29,19.252,19.252,18.771,19.1,113810,0
2011-06-30,19.223,19.474,19.045,19.413,80049,0
2011-07-01,19.427,19.635,19.176,19.546,112194,0
2011-07-05,19.546,19.908,19.46,19.908,59359,0
2011-07-06,19.929,20.103,19.859,20.032,41902,0
2011-07-07,20.235,20.605,20.166,20.605,74275,0
2011-07-08,20.29,20.409,20.145,20.269,52208,0
2011-07-11,19.969,20.248,19.874,19.916,47967,0
2011-07-12,19.816,19.99,19.594,19.664,75499,0
2011-07-13,19.866,20.2,19.613,19.809,82870,0
2011-07-14,19.816,19.837,19.122,19.237,78251,0
2011-07-15,19.301,19.6,19.259,19.481,88761,0
2011-07-18,19.372,19.467,19.047,19.156,93784,0
2011-07-19,19.413,19.943,19.413,19.762,105637,0
2011-07-20,19.755,19.935,19.202,19.774,163070,0
2011-07-21,19.816,20.166,19.606,20.123,84437,0
2011-07-22,20.089,20.138,19.801,19.921,50802,0
2011-07-25,19.606,20.04,19.517,19.658,33682,0
2011-07-26,19.628,19.699,19.287,19.406,41441,0
2011-07-27,19.252,19.252,18.443,18.535,89033,0
2011-07-28,18.549,18.939,18.435,18.457,53957,0
2011-07-29,18.141,18.485,18.052,18.234,55235,0
2011-08-01,18.52,18.52,17.888,18.206,93351,0
2011-08-02,18.038,18.45,17.79,17.797,71922,0
2011-08-03,17.809,18.457,17.498,18.304,95593,0
2011-08-04,17.975,18.353,17.635,17.635,154349,0
2011-08-05,17.822,18.249,16.882,17.606,141663,0
2011-08-08,17.009,17.901,16.081,16.081,179276,0
2011-08-09,16.617,17.279,15.628,17.209,214429,0
2011-08-10,16.599,16.599,15.503,15.672,143069,0
2011-08-11,15.8,17.492,15.679,16.98,159506,0
2011-08-12,17.069,17.174,16.424,16.744,54978,0
2011-08-15,17.002,17.447,16.772,17.411,53234,0
2011-08-16,17.127,17.195,16.434,16.912,67033,0
2011-08-17,16.967,17.216,16.52,16.708,82990,0
2011-08-18,16.094,16.199,15.181,15.367,151893,0
2011-08-19,15.057,15.8,15.042,15.432,97705,0
2011-08-22,15.912,15.912,15.432,15.758,112082,0
2011-08-23,15.846,16.804,15.744,16.673,92349,0
2011-08-24,16.575,17.027,16.322,16.889,58057,0
2011-08-25,17.069,17.238,16.068,16.237,81814,0
2011-08-26,16.089,16.912,15.795,16.644,67146,0
2011-08-29,16.867,17.786,16.867,17.718,61817,0
2011-08-30,17.563,17.78,17.238,17.614,72258,0
2011-08-31,17.773,17.86,17.059,17.255,153504,0
2011-09-01,17.252,17.577,16.404,16.555,121176,0
2011-09-02,15.983,16.284,15.434,15.729,95934,0
2011-09-06,15.081,15.53,14.836,15.447,102322,0
2011-09-07,15.739,16.503,15.739,16.439,110608,0
2011-09-08,16.334,16.433,16.027,16.226,156211,0
2011-09-09,15.999,16.1,15.455,15.679,120039,0
2011-09-12,15.374,15.905,15.334,15.88,55648,0
2011-09-13,15.999,16.52,15.912,16.41,73842,0
2011-09-14,16.612,17.355,16.283,17.016,74736,0
2011-09-15,17.265,17.349,16.854,17.26,69295,0
2011-09-16,17.378,17.631,17.016,17.148,119041,0
2011-09-19,16.736,17.084,16.492,16.889,72525,0
2011-09-20,17.002,17.002,15.875,16.032,109748,0
2011-09-21,16.054,16.315,15.098,15.133,95938,0
2011-09-22,14.604,15.389,14.468,14.952,158458,0
2011-09-23,15.027,15.914,14.95,15.462,93070,0
2011-09-26,15.643,15.837,15.062,15.772,135982,0
2011-09-27,16.161,16.517,15.447,15.713,202915,0
2011-09-28,15.65,15.739,15.146,15.168,256629,0
2011-09-29,15.585,15.621,14.943,15.536,144871,0
2011-09-30,15.194,15.617,14.883,14.898,115005,0
2011-10-03,14.718,15.199,13.715,13.823,177688,0
2011-10-04,13.633,15.687,13.548,15.47,201991,0
2011-10-05,15.548,16.056,15.228,15.888,65985,0
2011-10-06,15.862,16.102,15.605,16.041,105204,0
2011-10-07,16.108,16.108,15.285,15.404,109527,0
2011-10-10,15.739,16.474,15.665,16.461,94482,0
2011-10-11,16.326,16.765,16.259,16.636,68857,0
2011-10-12,16.671,17.405,16.671,17.189,118733,0
2011-10-13,17.016,17.183,16.628,16.98,82760,0
2011-10-14,17.246,18.094,17.106,17.995,75574,0
2011-10-17,17.805,17.927,17.113,17.183,86210,0
2011-10-18,17.28,18.303,17.106,18.197,87066,0
2011-10-19,18.094,18.114,17.142,17.545,109241,0
2011-10-20,17.58,17.729,16.818,17.66,65647,0
2011-10-21,18.038,18.373,17.777,18.273,84965,0
2011-10-24,18.141,19.117,18.141,19.009,71303,0
2011-10-25,18.861,18.97,17.702,17.898,113257,0
2011-10-26,18.227,18.906,17.687,18.814,126229,0
2011-10-27,19.592,21.04,19.341,20.837,184818,0
2011-10-28,20.65,21.021,20.558,20.726,108992,0
2011-10-31,20.208,20.377,19.757,19.813,87892,0
2011-11-01,18.765,19.492,18.535,18.821,129784,0
2011-11-02,19.22,19.997,19.088,19.957,91796,0
2011-11-03,20.306,21.335,19.823,21.216,120326,0
2011-11-04,20.888,20.888,20.276,20.595,169018,0
2011-11-07,20.474,20.627,19.799,20.369,55112,0
2011-11-08,20.607,20.762,20.068,20.46,93857,0
2011-11-09,19.732,20.082,19.021,19.044,98372,0
2011-11-10,19.543,19.604,19.029,19.206,94388,0
2011-11-11,19.5,19.662,19.5,19.551,108852,0
2011-11-14,19.47,19.732,19.183,19.522,64258,0
2011-11-15,19.514,19.808,19.029,19.592,126806,0
2011-11-16,19.304,19.478,18.963,18.997,164431,0
2011-11-17,18.982,19.431,18.772,19.139,60597,0
2011-11-18,19.139,19.424,18.97,19.254,50606,0
2011-11-21,18.806,19.088,18.598,18.772,56660,0
2011-11-22,18.793,18.883,18.325,18.394,45378,0
2011-11-23,18.234,18.346,17.428,17.472,84132,0
2011-11-25,17.486,17.709,17.106,17.266,43289,0
2011-11-28,18.086,18.331,17.79,18.148,100711,0
2011-11-29,18.1,18.227,17.687,17.729,65959,0
2011-11-30,18.721,19.539,18.581,19.214,266873,0
2011-12-01,18.92,19.268,18.821,18.898,171519,0
2011-12-02,19.095,19.178,18.745,19.015,74572,0
2011-12-05,19.451,19.793,19.11,19.551,82660,0
2011-12-06,19.568,19.736,19.235,19.427,69489,0
2011-12-07,19.2,19.433,18.724,19.328,62939,0
2011-12-08,19.06,19.06,18.211,18.28,79135,0
2011-12-09,18.316,18.632,18.14,18.414,226725,0
2011-12-12,18.081,18.491,17.898,18.457,77540,0
2011-12-13,18.653,19.073,17.995,18.081,69600,0
2011-12-14,17.98,18.366,17.674,17.898,88551,0
2011-12-15,18.234,18.267,17.92,18.234,67165,0
2011-12-16,18.372,18.794,18.099,18.449,237908,0
2011-12-19,18.576,18.927,17.695,17.819,64504,0
2011-12-20,18.317,18.778,18.241,18.576,145009,0
2011-12-21,18.234,18.234,17.595,17.987,172137,0
2011-12-22,18.092,18.429,17.999,18.302,103894,0
2011-12-23,18.422,18.478,18.246,18.456,19409,0
2011-12-27,18.331,18.76,18.05,18.583,46403,0
2011-12-28,18.498,18.505,17.809,17.918,72570,0
2011-12-29,18.112,18.232,17.935,18.175,44670,0
2011-12-30,18.1,18.457,17.905,17.937,76487,0
2012-01-03,18.519,18.884,18.519,18.589,80163,0
2012-01-04,18.4,18.598,18.014,18.246,38646,0
2012-01-05,18.14,18.632,17.874,18.449,41999,0
2012-01-06,18.4,18.4,17.962,18.014,87036,0
2012-01-09,18.064,18.316,17.962,18.092,66489,0
2012-01-10,18.414,18.745,18.359,18.724,38634,0
2012-01-11,18.576,19.082,18.393,18.899,98915,0
2012-01-12,18.807,19.622,18.709,19.539,50720,0
2012-01-13,19.242,19.406,18.837,19.377,62570,0
2012-01-17,19.666,19.791,19.448,19.715,106157,0
2012-01-18,19.736,20.628,19.63,20.595,76297,0
2012-01-19,20.684,21.12,20.438,20.852,68133,0
2012-01-20,20.777,21.171,20.684,21.057,111617,0
2012-01-23,21.149,21.345,20.684,21.07,37432,0
2012-01-24,20.98,21.463,20.867,21.41,72993,0
2012-01-25,21.185,21.309,20.939,21.092,99616,0
2012-01-26,21.204,21.36,20.924,21.077,64270,0
2012-01-27,20.939,21.375,20.939,21.05,68911,0
2012-01-30,20.911,20.931,20.528,20.664,51347,0
2012-01-31,20.892,21.408,20.538,21.343,107422,0
2012-02-01,21.557,22.195,21.367,21.892,133031,0
2012-02-02,21.872,22.253,21.417,21.774,97434,0
2012-02-03,22.273,22.625,21.85,22.28,131560,0
2012-02-06,22.09,22.209,21.477,21.674,67760,0
2012-02-07,21.579,21.725,21.352,21.564,52660,0
2012-02-08,21.557,21.612,21.098,21.521,64360,0
2012-02-09,21.6,21.6,21.171,21.24,44723,0
2012-02-10,20.973,21.057,20.852,20.944,58831,0
2012-02-13,21.212,21.521,21.042,21.36,47425,0
2012-02-14,21.149,21.149,20.727,21.063,43138,0
2012-02-15,21.191,21.191,20.403,20.528,69414,0
2012-02-16,20.55,21.142,20.432,21.098,51273,0
2012-02-17,21.171,21.309,20.818,21.092,58222,0
2012-02-21,21.092,21.653,21.092,21.43,61055,0
2012-02-22,21.324,21.436,21.034,21.07,39952,0
2012-02-23,21.113,21.682,21.07,21.632,36837,0
2012-02-24,21.612,21.612,21.021,21.149,38334,0
2012-02-27,20.867,21.219,20.515,21.077,28077,0
2012-02-28,21.029,21.077,20.438,20.769,50301,0
2012-02-29,20.902,21.008,20.029,20.029,91802,0
2012-03-01,20.2,20.49,20.038,20.072,63769,0
2012-03-02,20.108,20.222,19.139,19.539,117565,0
2012-03-05,19.518,19.885,19.448,19.715,52107,0
2012-03-06,19.412,19.722,19.158,19.241,65811,0
2012-03-07,19.419,19.63,19.319,19.607,36485,0
2012-03-08,19.841,19.962,19.391,19.956,33491,0
2012-03-09,19.899,20.595,19.899,20.262,59715,0
2012-03-12,20.314,20.425,19.933,20.354,45256,0
2012-03-13,20.643,21.294,20.558,21.294,104649,0
2012-03-14,21.317,21.477,20.749,20.98,65100,0
2012-03-15,21.029,21.646,21.029,21.6,95205,0
2012-03-16,21.725,22.027,20.941,21.125,149216,0
2012-03-19,21.12,21.9,21.098,21.382,56484,0
2012-03-20,21.105,21.212,20.621,20.873,58049,0
2012-03-21,21.077,21.098,20.796,20.832,45490,0
2012-03-22,20.558,20.844,20.558,20.72,45010,0
2012-03-23,20.7,21.287,20.413,21.239,59758,0
2012-03-26,21.491,22.006,21.381,21.893,68350,0
2012-03-27,21.872,21.872,21.287,21.343,70299,0
2012-03-28,21.35,21.491,20.977,21.491,70607,0
2012-03-29,21.217,21.725,21.161,21.62,59311,0
2012-03-30,21.842,21.842,21.246,21.246,69440,0
2012-04-02,21.252,21.842,20.999,21.831,95507,0
2012-04-03,21.774,21.811,21.292,21.402,63654,0
2012-04-04,21.175,21.175,20.64,20.723,65195,0
2012-04-05,20.68,20.977,20.659,20.794,26954,0
2012-04-09,20.575,20.64,20.146,20.328,70977,0
2012-04-10,20.257,20.406,19.765,19.855,78554,0
2012-04-11,20.097,20.243,19.879,20.215,78816,0
2012-04-12,20.229,20.822,20.229,20.647,71236,0
2012-04-13,20.449,20.449,19.934,20.054,69922,0
2012-04-16,20.229,20.64,19.906,20.428,52546,0
2012-04-17,20.7,21.012,20.693,20.752,61713,0
2012-04-18,20.531,20.625,20.116,20.196,38444,0
2012-04-19,20.222,20.342,19.645,19.778,52166,0
2012-04-20,20.082,20.392,19.974,20.039,74008,0
2012-04-23,19.601,19.729,19.221,19.595,94982,0
2012-04-24,19.539,19.988,19.539,19.841,62409,0
2012-04-25,20.196,20.611,20.146,20.328,50336,0
2012-04-26,20.222,20.611,20.222,20.517,35005,0
2012-04-27,20.559,20.977,20.222,20.921,45833,0
2012-04-30,20.835,20.835,20.196,20.342,73026,0
2012-05-01,19.567,19.892,18.262,18.367,218965,0
2012-05-02,18.059,18.452,17.527,18.367,129105,0
2012-05-03,18.382,18.382,17.671,17.95,98756,0
2012-05-04,17.795,18.081,17.29,17.332,121420,0
2012-05-07,17.321,17.795,17.19,17.65,104752,0
2012-05-08,17.489,17.957,17.489,17.833,122223,0
2012-05-09,17.516,17.979,17.445,17.788,113241,0
2012-05-10,17.932,18.023,17.727,17.817,92216,0
2012-05-11,17.635,17.795,17.332,17.468,74244,0
2012-05-14,17.183,17.556,17.183,17.437,105277,0
2012-05-15,17.415,17.964,17.415,17.686,76750,0
2012-05-16,17.741,17.817,17.29,17.313,70046,0
2012-05-17,17.276,17.445,17.085,17.092,84229,0
2012-05-18,17.057,17.142,16.748,16.952,89440,0
2012-05-21,17.001,17.482,16.801,17.321,66791,0
2012-05-22,17.282,17.4,16.403,16.549,106331,0
2012-05-23,16.351,16.755,16.139,16.697,75310,0
2012-05-24,16.718,16.718,16.219,16.57,33394,0
2012-05-25,16.57,17.042,16.395,16.902,87861,0
2012-05-29,17.092,17.313,16.916,17.062,41921,0
2012-05-30,16.797,16.797,16.43,16.464,56508,0
2012-05-31,16.533,16.697,16.322,16.542,84928,0
2012-06-01,16.196,16.43,15.963,16.049,64505,0
2012-06-04,16.139,16.41,16.139,16.336,55795,0
2012-06-05,16.202,16.592,16.194,16.387,59135,0
2012-06-06,16.718,17.17,16.527,17.071,61342,0
2012-06-07,17.354,17.456,17.17,17.278,82986,0
2012-06-08,17.225,17.605,16.967,17.373,42161,0
2012-06-11,17.62,17.657,16.691,16.711,65408,0
2012-06-12,16.711,16.986,16.562,16.937,37732,0
2012-06-13,16.864,17.085,16.43,16.557,54555,0
2012-06-14,16.557,16.801,16.424,16.74,34226,0
2012-06-15,16.732,17.3,16.697,17.213,106814,0
2012-06-18,17.015,17.254,16.937,17.085,63921,0
2012-06-19,17.128,17.932,17.128,17.775,64758,0
2012-06-20,17.719,17.803,17.297,17.468,60961,0
2012-06-21,17.373,17.373,16.632,16.952,106993,0
2012-06-22,17.071,17.206,16.911,17.185,125723,0
2012-06-25,16.896,17.293,16.748,16.831,35155,0
2012-06-26,16.825,17.198,16.801,17.02,88650,0
2012-06-27,17.101,17.361,17.043,17.293,65311,0
2012-06-28,17.064,17.395,16.837,17.375,89368,0
2012-06-29,17.876,18.29,17.795,18.249,92030,0
2012-07-02,18.318,18.636,18.133,18.581,94486,0
2012-07-03,18.516,19.09,18.395,19.044,39680,0
2012-07-05,19.037,19.351,19.004,19.21,61621,0
2012-07-06,18.906,18.97,18.516,18.729,110410,0
2012-07-09,18.629,18.805,18.559,18.729,141887,0
2012-07-10,18.898,18.906,18.374,18.586,69409,0
2012-07-11,18.672,18.743,18.445,18.545,80194,0
2012-07-12,18.353,18.424,17.624,18.027,73520,0
2012-07-13,18.176,18.7,18.085,18.629,67541,0
2012-07-16,18.493,18.998,18.409,18.636,78696,0
2012-07-17,18.735,18.876,18.389,18.792,39450,0
2012-07-18,18.7,19.394,18.7,19.175,41398,0
2012-07-19,19.224,19.345,18.998,19.011,41456,0
2012-07-20,18.77,18.913,18.614,18.714,118406,0
2012-07-23,18.347,18.509,18.234,18.374,85958,0
2012-07-24,18.523,18.559,17.947,18.113,36358,0
2012-07-25,18.274,18.347,18.05,18.14,38313,0
2012-07-26,18.409,18.82,18.261,18.6,45152,0
2012-07-27,18.636,19.925,18.474,19.884,71709,0
2012-07-30,19.853,20.081,19.388,19.402,29703,0
2012-07-31,19.345,19.536,19.112,19.119,94534,0
2012-08-01,19.273,19.415,18.6,18.7,124999,0
2012-08-02,18.538,18.883,18.374,18.6,52636,0
2012-08-03,18.949,19.96,18.935,19.868,57415,0
2012-08-06,19.846,20.315,19.846,19.925,42004,0
2012-08-07,20.059,20.441,20.059,20.102,45270,0
2012-08-08,19.919,19.96,19.633,19.748,62648,0
2012-08-09,19.741,19.925,19.521,19.543,40682,0
2012-08-10,19.543,19.775,19.543,19.579,34837,0
2012-08-13,19.592,19.699,18.983,19.229,37808,0
2012-08-14,19.415,19.429,18.763,18.876,61293,0
2012-08-15,18.856,18.998,18.828,18.983,102711,0
2012-08-16,18.913,19.155,18.785,19.112,70251,0
2012-08-17,19.06,19.16,18.898,19.037,149424,0
2012-08-20,19.016,19.155,18.729,18.92,102070,0
2012-08-21,19.004,19.266,18.906,19.011,47478,0
2012-08-22,18.935,18.963,18.614,18.89,48804,0
2012-08-23,18.77,18.835,18.559,18.636,33955,0
2012-08-24,18.538,18.792,18.318,18.743,37566,0
2012-08-27,18.913,18.913,18.516,18.707,28785,0
2012-08-28,18.657,18.849,18.502,18.758,60670,0
2012-08-29,18.77,18.77,18.516,18.75,38278,0
2012-08-30,18.572,18.572,18.261,18.326,18031,0
2012-08-31,18.572,18.572,18.079,18.389,38856,0
2012-09-04,18.347,18.545,17.751,18.424,46855,0
2012-09-05,18.566,18.566,17.765,17.931,72436,0
2012-09-06,18.085,18.883,18.085,18.75,85747,0
2012-09-07,18.949,18.963,18.622,18.89,48906,0
2012-09-10,18.828,18.869,18.714,18.75,55440,0
2012-09-11,18.82,19.224,18.777,18.89,70992,0
2012-09-12,18.991,18.991,18.743,18.89,90047,0
2012-09-13,18.883,19.422,18.883,19.112,92774,0
2012-09-14,19.259,19.89,19.112,19.705,107852,0
2012-09-17,19.657,19.775,19.507,19.705,57644,0
2012-09-18,19.618,19.861,19.557,19.741,67756,0
2012-09-19,19.755,19.755,19.09,19.243,99636,0
2012-09-20,19.126,19.28,18.963,19.067,61920,0
2012-09-21,19.409,19.67,18.805,18.956,393071,0
2012-09-24,18.813,19.011,18.46,18.586,102822,0
2012-09-25,18.693,18.777,18.19,18.197,65148,0
2012-09-26,18.212,18.389,17.858,18.027,39854,0
2012-09-27,18.168,18.168,17.858,17.976,64645,0
2012-09-28,17.845,17.845,17.56,17.573,35382,0
2012-10-01,17.731,17.865,17.441,17.716,46100,0
2012-10-02,17.873,17.962,17.47,17.573,51953,0
2012-10-03,17.66,17.66,17.248,17.322,32472,0
2012-10-04,17.463,17.463,16.884,17.197,63400,0
2012-10-05,17.347,17.639,17.277,17.41,65534,0
2012-10-08,17.255,17.44,17.255,17.291,25735,0
2012-10-09,17.255,17.333,16.793,16.835,44011,0
2012-10-10,16.914,17.142,16.773,16.992,50723,0
2012-10-11,17.062,17.299,17.026,17.041,39475,0
2012-10-12,17.026,17.176,16.848,16.966,44708,0
2012-10-15,16.979,17.34,16.935,17.099,50652,0
2012-10-16,17.277,17.41,16.935,17.314,41143,0
2012-10-17,17.367,17.47,17.176,17.41,36129,0
2012-10-18,17.426,17.697,17.197,17.234,64877,0
2012-10-19,17.056,17.19,16.523,16.656,71984,0
2012-10-22,16.65,17.091,16.65,16.992,64671,0
2012-10-23,16.759,17.38,16.759,17.234,91448,0
2012-10-24,17.353,17.353,16.877,17.062,32776,0
2012-10-25,17.128,17.492,17.128,17.395,49046,0
2012-10-26,17.34,17.609,17.204,17.588,55639,0
2012-10-31,17.537,17.746,17.402,17.639,28472,0
2012-11-01,17.639,17.896,17.426,17.617,67516,0
2012-11-02,17.624,17.647,17.007,17.048,55862,0
2012-11-05,17.183,17.632,17.128,17.44,43368,0
2012-11-06,17.524,17.551,17.255,17.544,51574,0
2012-11-07,17.518,17.518,17.156,17.269,70568,0
2012-11-08,17.176,17.248,16.9,16.966,35875,0
2012-11-09,16.821,17.283,16.773,17.019,27930,0
2012-11-12,17.019,17.041,16.665,16.814,21384,0
2012-11-13,16.773,17.056,16.729,16.908,62381,0
2012-11-14,16.928,17.056,16.322,16.444,31707,0
2012-11-15,16.444,16.502,16.075,16.226,69370,0
2012-11-16,16.107,16.636,16.019,16.451,84431,0
2012-11-19,16.628,17.056,16.565,16.95,41580,0
2012-11-20,16.848,16.984,16.65,16.863,35029,0
2012-11-21,16.848,16.908,16.609,16.821,19119,0
2012-11-23,16.928,17.062,16.928,17.062,15036,0
2012-11-26,16.957,17.128,16.814,17.119,42655,0
2012-11-27,16.835,17.099,16.636,16.814,43242,0
2012-11-28,16.729,17.113,16.701,17.106,37259,0
2012-11-29,17.299,17.36,17.142,17.322,41137,0
2012-11-30,17.395,17.395,17.148,17.322,84111,0
2012-12-03,17.402,17.632,17.048,17.218,63225,0
2012-12-04,17.255,17.36,16.842,17.106,48986,0
2012-12-05,17.163,17.283,17.056,17.106,28160,0
2012-12-06,17.091,17.322,16.877,17.218,29767,0
2012-12-07,17.367,17.367,16.877,16.992,18871,0
2012-12-10,17.014,17.374,16.793,17.269,41509,0
2012-12-11,17.41,17.524,17.269,17.506,58759,0
2012-12-12,17.512,17.704,17.142,17.211,39796,0
2012-12-13,17.269,17.524,17.106,17.169,26643,0
2012-12-14,17.062,17.573,17.062,17.218,44840,0
2012-12-17,17.36,17.595,17.255,17.531,80346,0
2012-12-18,17.624,18.25,17.573,18.171,114932,0
2012-12-19,17.447,17.632,17.026,17.142,148493,0
2012-12-20,17.113,17.56,16.806,17.291,133726,0
2012-12-21,16.779,17.595,16.779,17.255,326118,0
2012-12-24,17.255,17.531,17.026,17.524,78671,0
2012-12-26,17.551,17.688,17.327,17.395,146261,0
2012-12-27,17.477,17.765,17.211,17.537,139363,0
2012-12-28,17.463,17.91,17.395,17.639,115233,0
2012-12-31,17.675,18.384,17.675,18.285,60964,0
2013-01-02,19.167,19.359,18.711,18.94,156899,0
2013-01-03,19.009,19.021,18.549,18.789,136447,0
2013-01-04,18.867,18.933,18.583,18.748,119916,0
2013-01-07,18.563,18.94,18.535,18.853,65078,0
2013-01-08,18.881,19.141,18.356,18.64,57122,0
2013-01-09,18.669,18.918,18.654,18.833,82399,0
2013-01-10,19.009,19.009,18.648,18.775,60363,0
2013-01-11,18.833,18.933,18.663,18.86,40670,0
2013-01-14,18.735,18.918,18.726,18.818,48672,0
2013-01-15,18.612,18.841,18.463,18.782,69240,0
2013-01-16,18.654,18.848,18.59,18.697,108612,0
2013-01-17,18.833,18.911,18.612,18.782,26087,0
2013-01-18,18.789,18.789,18.299,18.556,55323,0
2013-01-22,18.59,18.768,18.428,18.726,50847,0
2013-01-23,18.768,18.833,18.612,18.762,29269,0
2013-01-24,18.748,18.833,18.449,18.648,46725,0
2013-01-25,18.741,19.009,18.477,18.618,79543,0
2013-01-28,18.663,18.94,18.654,18.874,42604,0
2013-01-29,18.86,18.969,18.634,18.954,50781,0
2013-01-30,18.867,18.911,18.49,18.719,54636,0
2013-01-31,18.669,18.755,18.49,18.577,44962,0
2013-02-01,19.437,20.282,19.367,19.508,134490,0
2013-02-04,19.558,19.879,18.954,19.089,155856,0
2013-02-05,19.185,19.514,19.185,19.38,132106,0
2013-02-06,19.359,20.063,19.295,19.765,142243,0
2013-02-07,19.975,20.025,19.619,19.864,125308,0
2013-02-08,19.942,20.168,19.611,19.987,162233,0
2013-02-11,20.018,20.144,19.84,19.926,47718,0
2013-02-12,19.88,19.88,18.951,19.645,329573,0
2013-02-13,19.706,19.832,19.676,19.807,50236,0
2013-02-14,19.636,19.824,19.636,19.73,62269,0
2013-02-15,19.824,19.903,19.684,19.791,65123,0
2013-02-19,19.824,20.018,19.591,19.895,82881,0
2013-02-20,19.903,20.011,19.456,19.487,73994,0
2013-02-21,19.237,19.815,19.237,19.807,53462,0
2013-02-22,19.979,20.018,19.776,19.942,32554,0
2013-02-25,19.987,20.018,19.512,19.684,68555,0
2013-02-26,19.855,19.88,19.576,19.645,24554,0
2013-02-27,19.706,20.34,19.706,19.782,90148,0
2013-02-28,19.73,19.995,19.715,19.746,31918,0
2013-03-01,19.706,19.769,19.45,19.645,45879,0
2013-03-04,19.496,19.536,19.148,19.341,65851,0
2013-03-05,19.426,19.66,19.278,19.559,136430,0
2013-03-06,19.669,19.754,19.456,19.722,56862,0
2013-03-07,19.676,19.847,19.52,19.84,20781,0
2013-03-08,19.971,20.011,19.636,19.824,47886,0
2013-03-11,19.855,19.855,19.464,19.611,20026,0
2013-03-12,19.576,19.832,19.559,19.692,20810,0
2013-03-13,19.7,19.964,19.433,19.864,39334,0
2013-03-14,19.855,20.532,19.807,20.504,43969,0
2013-03-15,20.612,20.612,20.05,20.26,125069,0
2013-03-18,19.942,20.205,19.911,19.964,40527,0
2013-03-19,20.067,20.098,19.769,19.979,23479,0
2013-03-20,20.184,20.199,19.815,20.09,26958,0
2013-03-21,19.911,19.911,19.471,19.754,50359,0
2013-03-22,19.872,20.371,19.544,19.676,31109,0
2013-03-25,19.807,20.285,19.807,20.09,43969,0
2013-03-26,20.221,20.245,19.676,19.979,12758,0
2013-03-27,19.754,20.003,19.73,19.979,15117,0
2013-03-28,20.058,20.058,19.653,19.776,28798,0
2013-04-01,19.754,19.872,18.825,19.169,59800,0
2013-04-02,19.262,19.559,19.245,19.395,30314,0
2013-04-03,19.388,19.654,19.261,19.364,48347,0
2013-04-04,19.427,19.677,19.411,19.629,21712,0
2013-04-05,19.577,20.028,19.206,19.62,116678,0
2013-04-08,19.646,19.694,19.307,19.464,80720,0
2013-04-09,19.411,19.411,18.853,18.91,51106,0
2013-04-10,18.941,19.197,18.831,19.081,126294,0
2013-04-11,19.073,19.139,18.839,18.893,69873,0
2013-04-12,18.753,19.16,18.721,18.876,103633,0
2013-04-15,18.783,18.91,18.102,18.228,107610,0
2013-04-16,18.454,18.799,18.244,18.689,38840,0
2013-04-17,18.478,18.542,17.717,18.163,63640,0
2013-04-18,18.236,18.462,17.827,17.836,37967,0
2013-04-19,17.9,17.974,17.607,17.907,33124,0
2013-04-22,17.942,17.983,17.485,17.859,44550,0
2013-04-23,18.007,18.712,18.007,18.603,77692,0
2013-04-24,18.533,18.634,18.155,18.338,25036,0
2013-04-25,18.346,18.689,18.313,18.549,27181,0
2013-04-26,18.525,18.658,17.598,17.733,104723,0
2013-04-29,17.875,18.361,17.756,18.212,41139,0
2013-04-30,18.259,18.753,18.124,18.705,45716,0
2013-05-01,18.65,18.666,17.485,17.923,114534,0
2013-05-02,17.999,18.391,17.974,18.322,35270,0
2013-05-03,18.65,18.949,18.65,18.681,30723,0
2013-05-06,18.696,18.839,18.462,18.737,21921,0
2013-05-07,18.822,19.364,18.822,19.286,29020,0
2013-05-08,19.341,19.568,19.13,19.536,32272,0
2013-05-09,19.147,19.147,18.272,18.73,69703,0
2013-05-10,18.926,19.857,18.926,19.577,54104,0
2013-05-13,19.471,19.471,18.941,19.081,44810,0
2013-05-14,19.16,19.261,18.767,19.04,59595,0
2013-05-15,18.941,19.434,18.761,19.286,48601,0
2013-05-16,19.197,19.197,18.839,19.04,32607,0
2013-05-17,19.089,19.182,18.933,19.089,64641,0
2013-05-20,18.965,19.098,18.847,19.081,80912,0
2013-05-21,19.016,19.081,18.761,19.01,95244,0
2013-05-22,18.98,19.033,18.533,18.689,52725,0
2013-05-23,18.516,18.831,18.509,18.783,20152,0
2013-05-24,18.712,19.003,18.626,18.98,65813,0
2013-05-28,19.293,19.442,18.884,19.222,94043,0
2013-05-29,19.073,19.154,18.847,19.024,15393,0
2013-05-30,19.003,19.056,18.775,19.04,28340,0
2013-05-31,18.896,19.044,18.833,18.928,65403,0
2013-06-03,18.933,19.003,18.447,18.853,131446,0
2013-06-04,18.893,18.893,18.438,18.626,94562,0
2013-06-05,18.542,18.681,18.086,18.18,92917,0
2013-06-06,18.236,18.767,18.236,18.761,55067,0
2013-06-07,18.933,18.933,18.501,18.696,58531,0
2013-06-10,18.571,18.987,18.564,18.98,76439,0
2013-06-11,18.658,18.949,18.626,18.783,21981,0
2013-06-12,18.917,18.917,18.492,18.596,21262,0
2013-06-13,18.542,18.869,18.478,18.712,30511,0
2013-06-14,18.721,18.884,18.251,18.289,30938,0
2013-06-17,18.549,18.767,18.533,18.721,27319,0
2013-06-18,18.806,19.471,18.806,19.364,42359,0
2013-06-19,19.307,19.402,19.003,19.024,24625,0
2013-06-20,18.689,18.98,18.611,18.847,44731,0
2013-06-21,18.91,19.456,18.91,19.206,165860,0
2013-06-24,18.949,18.98,18.611,18.775,61969,0
2013-06-25,18.839,19.081,18.806,18.893,39630,0
2013-06-26,19.033,19.197,18.674,18.775,68648,0
2013-06-27,18.869,19.168,18.822,18.996,32640,0
2013-06-28,18.884,19.003,18.806,18.815,127579,0
2013-07-01,18.987,19.222,18.973,19.122,28635,0
2013-07-02,19.098,19.435,18.948,19.404,56028,0
2013-07-03,19.245,19.908,19.245,19.795,21418,0
2013-07-05,20.192,20.192,19.885,20.097,27337,0
2013-07-08,20.127,20.26,19.955,20.151,63311,0
2013-07-09,20.23,20.449,20.089,20.411,199166,0
2013-07-10,20.347,20.693,20.237,20.654,41410,0
2013-07-11,20.899,21.024,20.623,20.923,45971,0
2013-07-12,20.842,20.962,20.654,20.89,34778,0
2013-07-15,20.85,21.11,20.671,21.048,34863,0
2013-07-16,21.009,21.268,20.812,21.168,28049,0
2013-07-17,21.205,21.244,20.85,21.056,42891,0
2013-07-18,21.071,21.184,20.85,21.152,42952,0
2013-07-19,21.152,21.47,21.152,21.388,37304,0
2013-07-22,21.38,21.676,21.372,21.629,30377,0
2013-07-23,21.629,21.653,21.388,21.488,19491,0
2013-07-24,21.44,21.708,21.44,21.676,23563,0
2013-07-25,21.585,22.368,21.585,22.299,56951,0
2013-07-26,22.048,22.284,21.143,21.252,56592,0
2013-07-29,21.26,21.528,21.095,21.135,26386,0
2013-07-30,21.26,21.404,21.095,21.276,28394,0
2013-07-31,21.268,21.585,21.127,21.404,42034,0
2013-08-01,21.569,21.733,21.332,21.505,37189,0
2013-08-02,21.455,21.52,21.26,21.42,21482,0
2013-08-05,21.44,21.889,21.44,21.865,32624,0
2013-08-06,21.716,21.874,21.427,21.797,32333,0
2013-08-07,21.653,21.749,21.44,21.742,25751,0
2013-08-08,21.836,22.22,21.622,22.172,36185,0
2013-08-09,22.103,22.159,21.505,21.692,23197,0
2013-08-12,21.601,22.142,21.601,22.079,18676,0
2013-08-13,22.032,22.126,21.961,22.04,16486,0
2013-08-14,22.032,22.172,21.733,21.865,31651,0
2013-08-15,21.701,21.993,21.238,21.306,33179,0
2013-08-16,21.332,21.569,21.184,21.412,67530,0
2013-08-19,21.316,21.463,21.143,21.175,16488,0
2013-08-20,20.994,21.528,20.994,21.388,21647,0
2013-08-21,21.229,21.537,21.009,21.056,17278,0
2013-08-22,21.298,21.765,21.298,21.708,22673,0
2013-08-23,21.67,22.032,21.56,21.781,13211,0
2013-08-26,21.781,22.179,21.544,21.749,11755,0
2013-08-27,21.42,21.676,20.939,21.031,37746,0
2013-08-28,21.079,21.221,20.812,20.883,15162,0
2013-08-29,20.883,21.427,20.883,21.404,25079,0
2013-08-30,21.324,21.355,20.466,20.962,46055,0
2013-09-03,21.241,21.241,20.71,20.98,14613,0
2013-09-04,21.034,22.496,21.034,21.951,37594,0
2013-09-05,22.006,22.157,21.714,22.061,24418,0
2013-09-06,22.229,22.229,21.434,21.716,22796,0
2013-09-09,21.577,21.756,21.44,21.708,33692,0
2013-09-10,21.769,22.543,21.769,22.528,21220,0
2013-09-11,22.44,22.44,22.22,22.377,19990,0
2013-09-12,22.394,22.528,21.804,21.905,27594,0
2013-09-13,22.022,22.022,21.533,21.769,57687,0
2013-09-16,22.095,22.095,21.585,21.708,57405,0
2013-09-17,21.708,22.062,21.372,22.024,31316,0
2013-09-18,22,23.228,21.685,23.171,43403,0
2013-09-19,23.171,23.171,22.844,22.952,48059,0
2013-09-20,23.157,23.389,23.026,23.389,267230,0
2013-09-23,23.274,23.274,23.109,23.155,61652,0
2013-09-24,23.12,23.744,23.018,23.248,39935,0
2013-09-25,23.207,23.207,22.883,22.929,23897,0
2013-09-26,23.009,23.009,22.739,22.912,26077,0
2013-09-27,22.663,22.821,22.481,22.6,17947,0
2013-09-30,22.48,22.59,22.339,22.542,66442,0
2013-10-01,22.142,22.528,21.685,22.44,64756,0
2013-10-02,22.219,22.339,21.991,22.11,57032,0
2013-10-03,21.999,21.999,21.392,21.605,43921,0
2013-10-04,21.581,21.985,21.581,21.864,11456,0
2013-10-07,21.667,21.698,21.408,21.493,19516,0
2013-10-08,21.558,21.855,21.509,21.597,64959,0
2013-10-09,21.626,22.195,21.424,21.911,53556,0
2013-10-10,22.245,22.245,22.03,22.149,83055,0
2013-10-11,22.013,22.731,22.013,22.677,33240,0
2013-10-14,22.583,23.15,22.583,22.922,45045,0
2013-10-15,22.853,22.869,22.551,22.623,34600,0
2013-10-16,22.845,22.937,22.567,22.731,26031,0
2013-10-17,22.583,23.112,22.583,22.976,54633,0
2013-10-18,23.27,23.429,22.883,23.215,74103,0
2013-10-21,23.215,23.474,23.059,23.27,39414,0
2013-10-22,23.318,23.506,23.19,23.292,28895,0
2013-10-23,23.199,23.301,22.976,23.112,34576,0
2013-10-24,23.074,23.182,22.954,23.066,59623,0
2013-10-25,23.166,23.309,22.954,23.199,26433,0
2013-10-28,23.144,23.144,22.877,23.026,38167,0
2013-10-29,23.034,23.059,22.715,22.937,32639,0
2013-10-30,23.001,23.001,22.591,22.608,32431,0
2013-10-31,22.64,22.67,22.149,22.149,79573,0
2013-11-01,22.157,22.252,21.911,22.101,90360,0
2013-11-04,22.245,22.26,21.936,22.061,55422,0
2013-11-05,22.03,22.085,21.928,22.022,33703,0
2013-11-06,22.187,22.331,22.03,22.134,14484,0
2013-11-07,22.187,22.187,21.558,21.667,32273,0
2013-11-08,21.642,22.314,21.62,22.195,27737,0
2013-11-11,22.211,22.211,21.731,21.968,169295,0
2013-11-12,21.92,22.385,21.642,21.818,49633,0
2013-11-13,21.634,21.887,21.351,21.864,47861,0
2013-11-14,21.795,21.795,21.171,21.524,95522,0
2013-11-15,21.484,21.658,21.234,21.59,94048,0
2013-11-18,21.731,21.911,21.517,21.769,56555,0
2013-11-19,21.747,22.615,21.493,22.149,97724,0
2013-11-20,22.252,22.402,21.634,21.928,70793,0
2013-11-21,21.96,22.44,21.626,22.434,54590,0
2013-11-22,22.299,22.905,22.157,22.814,51114,0
2013-11-25,22.821,23.276,22.821,23.12,25331,0
2013-11-26,23.089,23.451,22.969,23.333,41185,0
2013-11-27,23.42,23.587,22.853,23.564,46832,0
2013-11-29,23.688,23.688,23.34,23.459,21562,0
2013-12-02,23.397,23.397,22.41,22.591,44502,0
2013-12-03,22.591,23.248,22.448,22.756,33130,0
2013-12-04,22.591,22.805,22.134,22.172,36153,0
2013-12-05,22.219,22.448,22.068,22.29,28751,0
2013-12-06,22.567,22.853,22.26,22.677,33077,0
2013-12-09,22.591,22.739,22.141,22.299,57816,0
2013-12-10,22.204,22.204,21.714,21.943,55220,0
2013-12-11,21.872,21.951,21.36,21.524,46642,0
2013-12-12,21.484,21.689,21.271,21.467,65757,0
2013-12-13,21.484,22.077,21.437,21.795,49307,0
2013-12-16,21.825,22.11,21.667,21.778,34427,0
2013-12-17,21.722,22.054,21.649,21.825,88341,0
2013-12-18,21.626,22.022,21.437,21.705,100660,0
2013-12-19,21.649,21.903,21.342,21.524,68022,0
2013-12-20,21.517,22.093,21.4,22.093,324243,0
2013-12-23,22.125,22.883,22.093,22.86,50712,0
2013-12-24,22.772,23.231,22.748,22.954,21839,0
2013-12-26,22.954,23.009,22.789,22.853,36070,0
2013-12-27,22.962,23.001,22.739,22.78,28786,0
2013-12-30,22.739,22.905,22.41,22.723,38128,0
2013-12-31,22.79,22.906,22.648,22.756,86646,0
2014-01-02,22.748,22.748,21.792,21.807,87749,0
2014-01-03,21.784,22.075,21.694,21.948,57247,0
2014-01-06,22.123,22.176,21.323,21.505,83826,0
2014-01-07,21.497,21.901,21.471,21.687,68383,0
2014-01-08,21.71,21.877,21.282,21.877,79150,0
2014-01-09,21.901,21.908,21.463,21.586,78781,0
2014-01-10,20.95,21.851,19.706,21.807,128083,0
2014-01-13,21.814,22.417,21.671,22.358,136536,0
2014-01-14,22.358,23.036,22.227,22.969,57468,0
2014-01-15,22.938,23.541,22.938,23.516,87548,0
2014-01-16,23.375,23.811,23.01,23.5,145800,0
2014-01-17,23.524,23.581,23.233,23.509,138605,0
2014-01-21,23.509,23.748,23.192,23.598,95743,0
2014-01-22,23.818,24.064,23.415,23.921,182074,0
2014-01-23,23.929,24.104,23.779,23.945,98449,0
2014-01-24,23.772,24.064,23.606,23.842,178336,0
2014-01-27,24.198,24.278,23.581,23.859,133477,0
2014-01-28,23.859,24.246,23.779,24.024,186654,0
2014-01-29,23.772,23.89,23.375,23.859,137139,0
2014-01-30,24.136,24.16,23.795,23.994,103462,0
2014-01-31,23.55,23.945,23.454,23.905,96180,0
2014-02-03,23.945,24.262,23.225,23.25,154297,0
2014-02-04,23.431,23.567,22.963,23.408,102851,0
2014-02-05,23.32,23.715,22.854,23.2,70365,0
2014-02-06,23.167,23.723,23.167,23.509,129830,0
2014-02-07,23.102,23.762,23.102,23.483,136148,0
2014-02-10,23.483,23.483,22.937,23.162,64419,0
2014-02-11,23.086,23.372,22.946,23.26,75352,0
2014-02-12,23.329,23.372,22.955,23.078,30099,0
2014-02-13,22.928,23.516,22.687,23.466,52928,0
2014-02-14,23.499,23.499,23.017,23.171,34081,0
2014-02-18,23.145,23.145,22.168,23.043,136041,0
2014-02-19,22.895,23.18,22.861,23.12,101831,0
2014-02-20,23.216,23.606,22.411,23.499,67707,0
2014-02-21,23.623,23.623,23.102,23.516,79402,0
2014-02-24,23.483,23.572,23.283,23.424,53797,0
2014-02-25,23.499,23.707,23.188,23.69,77464,0
2014-02-26,23.786,24.601,23.656,24.307,87091,0
2014-02-27,24.159,24.626,23.917,24.564,73484,0
2014-02-28,24.661,24.833,24.381,24.653,80113,0
2014-03-03,24.4,24.737,24.307,24.678,60027,0
2014-03-04,24.843,25.733,24.712,25.474,170449,0
2014-03-05,25.491,25.725,25.078,25.36,91368,0
2014-03-06,25.342,25.577,25.333,25.51,28510,0
2014-03-07,25.526,25.526,25.169,25.447,36866,0
2014-03-10,25.309,25.586,25.225,25.491,65280,0
2014-03-11,25.421,25.438,24.894,24.98,65584,0
2014-03-12,24.807,25.378,24.712,25.3,60065,0
2014-03-13,25.474,25.491,24.445,24.547,40542,0
2014-03-14,24.419,25.014,24.419,24.912,51780,0
2014-03-17,25.006,25.159,24.86,25.059,36663,0
2014-03-18,24.989,25.56,24.73,25.526,56525,0
2014-03-19,25.447,25.484,25.006,25.309,27915,0
2014-03-20,25.187,25.466,25.117,25.378,16549,0
2014-03-21,25.43,25.812,25.309,25.699,130396,0
2014-03-24,25.629,25.682,25.096,25.526,70078,0
2014-03-25,25.682,25.793,25.518,25.638,31938,0
2014-03-26,25.845,25.845,24.754,24.817,42531,0
2014-03-27,24.825,24.989,24.564,24.963,45704,0
2014-03-28,24.903,25.535,24.722,24.869,34192,0
2014-03-31,25.023,25.916,25.023,25.845,61675,0
2014-04-01,25.853,26.479,25.802,26.452,64287,0
2014-04-02,26.416,26.512,26.07,26.364,39483,0
2014-04-03,26.261,26.434,25.99,26.009,43192,0
2014-04-04,26.27,26.297,25.028,25.338,56683,0
2014-04-07,25.201,25.201,24.619,24.915,34580,0
2014-04-08,25.001,25.435,24.856,25.164,43817,0
2014-04-09,25.281,25.338,24.802,25.211,46096,0
2014-04-10,25.114,25.114,24.038,24.107,62875,0
2014-04-11,23.812,24.107,23.516,23.571,67056,0
2014-04-14,23.744,23.847,23.16,23.423,57877,0
2014-04-15,23.439,23.534,22.652,23.076,68512,0
2014-04-16,23.308,23.681,22.969,23.622,38662,0
2014-04-17,23.543,24.211,23.482,23.925,26821,0
2014-04-21,23.882,24.073,23.734,24.029,15631,0
2014-04-22,24.003,24.811,23.996,24.603,43141,0
2014-04-23,24.473,24.846,24.029,24.107,47863,0
2014-04-24,24.341,24.341,23.655,23.899,28013,0
2014-04-25,23.699,23.829,23.117,23.448,53563,0
2014-04-28,23.431,23.707,22.841,23.465,58253,0
2014-04-29,23.673,23.762,23.023,23.224,29243,0
2014-04-30,23.196,23.274,22.693,23.144,50778,0
2014-05-01,23.04,23.508,22.633,23.144,70675,0
2014-05-02,23.135,23.562,22.806,23.117,94729,0
2014-05-05,22.893,23.37,22.606,23.258,52555,0
2014-05-06,23.083,23.534,22.789,22.908,100389,0
2014-05-07,22.943,23.942,22.668,23.925,135702,0
2014-05-08,23.726,24.367,23.562,23.631,125569,0
2014-05-09,23.423,24.064,23.274,23.942,36105,0
2014-05-12,23.996,25.549,23.996,25.365,55579,0
2014-05-13,25.201,25.201,24.09,24.116,77387,0
2014-05-14,24.082,24.082,23.571,23.581,84972,0
2014-05-15,23.362,24.186,22.893,23.951,143705,0
2014-05-16,21.418,23.707,20.86,23.613,184123,0
2014-05-19,23.457,23.457,22.642,22.899,97405,0
2014-05-20,22.943,22.978,22.233,22.642,149143,0
2014-05-21,22.683,23.267,22.301,23.067,86888,0
2014-05-22,23.169,23.24,22.908,22.926,37323,0
2014-05-23,22.917,23.308,22.917,23.24,95908,0
2014-05-27,23.334,24.09,23.318,23.96,50978,0
2014-05-28,23.829,23.987,23.343,23.473,58818,0
2014-05-29,23.622,23.622,23.083,23.299,43502,0
2014-05-30,23.362,23.439,23.108,23.318,42392,0
2014-06-02,23.224,23.29,22.476,22.876,37548,0
2014-06-03,22.743,22.876,22.215,22.683,63437,0
2014-06-04,22.518,22.85,22.26,22.701,73779,0
2014-06-05,22.674,23.498,22.598,23.37,41955,0
2014-06-06,23.581,24.012,23.299,23.622,124046,0
2014-06-09,23.534,24.134,23.258,24.047,83464,0
2014-06-10,23.907,23.907,23.69,23.907,39281,0
2014-06-11,23.716,23.778,23.362,23.439,21724,0
2014-06-12,23.352,23.465,22.978,23.205,29494,0
2014-06-13,23.334,23.439,23.014,23.205,40027,0
2014-06-16,23.101,23.274,22.58,22.953,35683,0
2014-06-17,22.899,23.29,22.734,23.178,45717,0
2014-06-18,23.178,23.214,22.528,22.935,56384,0
2014-06-19,22.943,23.076,22.867,23.005,49449,0
2014-06-20,23.101,23.655,22.962,23.588,126937,0
2014-06-23,23.498,23.498,23.005,23.205,51306,0
2014-06-24,23.059,23.543,23.005,23.032,53816,0
2014-06-25,23.005,23.405,22.953,23.083,80979,0
2014-06-26,23.032,23.205,22.734,23.126,32852,0
2014-06-27,22.85,24.74,22.85,24.74,216696,0
2014-06-30,24.332,24.586,23.772,24.492,108106,0
2014-07-01,24.639,25.631,24.639,25.084,182569,0
2014-07-02,25.447,27.007,25.43,26.649,232666,0
2014-07-03,26.614,27.163,26.459,27.163,128379,0
2014-07-07,26.904,28.035,26.649,27.854,282862,0
2014-07-08,27.703,28.278,27.435,27.992,194701,0
2014-07-09,28.001,28.278,27.957,28.261,121126,0
2014-07-10,27.556,28.166,27.407,27.608,92554,0
2014-07-11,27.703,28.008,27.313,27.452,123832,0
2014-07-14,27.652,27.861,27.52,27.608,56487,0
2014-07-15,27.617,27.712,27.199,27.495,61197,0
2014-07-16,27.539,27.695,27.112,27.13,59396,0
2014-07-17,27.016,27.043,25.945,25.971,63242,0
2014-07-18,25.929,26.599,25.929,26.206,85106,0
2014-07-21,26.03,26.146,25.701,25.92,72547,0
2014-07-22,26.03,26.477,25.978,26.17,31165,0
2014-07-23,26.155,26.337,25.761,25.901,27593,0
2014-07-24,25.831,26.102,25.124,25.158,49708,0
2014-07-25,24.866,25.003,24.515,24.768,71725,0
2014-07-28,24.707,24.89,24.185,24.672,99252,0
2014-07-29,24.648,25.195,24.648,24.968,52642,0
2014-07-30,25.124,25.726,25.011,25.491,50383,0
2014-07-31,25.048,25.421,24.349,24.531,58871,0
2014-08-01,24.586,24.672,24.349,24.567,54165,0
2014-08-04,24.724,24.724,24.326,24.639,59099,0
2014-08-05,24.421,24.959,24.341,24.611,27460,0
2014-08-06,24.383,24.917,24.383,24.559,37893,0
2014-08-07,24.55,24.874,24.341,24.482,35628,0
2014-08-08,24.473,24.89,24.349,24.611,38346,0
2014-08-11,24.803,25.231,24.759,24.933,33069,0
2014-08-12,24.749,24.812,24.411,24.522,41035,0
2014-08-13,24.559,24.716,24.393,24.648,49525,0
2014-08-14,24.672,24.707,24.447,24.595,32628,0
2014-08-15,24.682,24.682,24.383,24.639,79652,0
2014-08-18,24.682,24.933,24.586,24.734,37335,0
2014-08-19,24.741,24.741,24.455,24.576,117066,0
2014-08-20,24.429,24.603,24.331,24.498,53395,0
2014-08-21,24.515,24.629,24.375,24.541,123374,0
2014-08-22,24.492,24.498,24.011,24.177,38024,0
2014-08-25,24.29,24.29,23.759,23.932,32277,0
2014-08-26,23.923,24.245,23.923,24.097,52736,0
2014-08-27,24.011,24.316,23.906,23.994,20324,0
2014-08-28,23.827,23.967,23.512,23.759,25875,0
2014-08-29,23.759,24.698,23.723,24.515,77854,0
2014-09-02,24.665,24.69,24.001,24.358,57727,0
2014-09-03,24.473,24.531,23.967,24.018,49584,0
2014-09-04,24.245,24.541,23.784,23.818,66101,0
2014-09-05,23.697,23.844,23.436,23.723,32246,0
2014-09-08,23.732,24.08,23.644,23.906,38812,0
2014-09-09,23.8,23.8,23.112,23.191,37758,0
2014-09-10,23.237,23.254,22.844,23.156,68731,0
2014-09-11,22.966,23.428,22.966,23.277,86166,0
2014-09-12,23.285,23.285,22.555,22.669,45996,0
2014-09-15,22.728,22.728,22.041,22.329,58997,0
2014-09-16,22.32,22.635,22.103,22.537,36752,0
2014-09-17,22.512,23.053,22.512,22.912,47094,0
2014-09-18,22.947,23.102,22.764,22.853,43145,0
2014-09-19,22.86,22.86,22.32,22.362,89515,0
2014-09-22,22.172,22.189,21.824,21.875,27203,0
2014-09-23,21.84,21.866,21.581,21.581,38128,0
2014-09-24,21.684,21.833,21.473,21.738,32032,0
2014-09-25,21.537,21.599,21.065,21.117,56131,0
2014-09-26,21.127,21.353,21.065,21.248,64526,0
2014-09-29,20.9,21.319,20.707,20.865,66881,0
2014-09-30,20.753,20.865,20.483,20.516,116400,0
2014-10-01,20.376,20.559,19.991,20.333,72520,0
2014-10-02,18.794,20.666,16.895,20.35,223731,0
2014-10-03,20.474,20.474,18.811,19.118,221949,0
2014-10-06,19.118,19.308,18.663,18.916,131279,0
2014-10-07,18.819,19.154,18.819,18.952,73902,0
2014-10-08,18.952,19.598,18.897,19.178,123843,0
2014-10-09,19.118,19.432,18.847,19.266,116453,0
2014-10-10,19.248,19.614,19.145,19.257,142933,0
2014-10-13,19.238,19.789,19.004,19.475,95047,0
2014-10-14,19.623,20.177,19.581,19.826,93293,0
2014-10-15,19.605,20.509,19.573,20.402,105874,0
2014-10-16,20.063,20.789,20.063,20.465,80099,0
2014-10-17,20.763,20.814,20.018,20.447,160866,0
2014-10-20,20.474,20.649,20.14,20.384,67247,0
2014-10-21,20.465,20.631,20.272,20.622,49093,0
2014-10-22,20.604,20.622,20.299,20.333,66221,0
2014-10-23,20.597,20.857,20.281,20.675,39475,0
2014-10-24,20.745,20.814,20.394,20.754,79676,0
2014-10-27,20.675,20.884,20.483,20.867,44890,0
2014-10-28,21.015,21.943,20.98,21.845,95018,0
2014-10-29,22.039,22.056,21.304,21.943,70415,0
2014-10-30,22.003,22.319,21.653,22.249,74176,0
2014-10-31,22.695,23.09,22.145,22.572,131952,0
2014-11-03,22.537,22.729,21.734,22.223,112136,0
2014-11-04,22.11,22.582,21.873,22.555,61387,0
2014-11-05,22.695,22.828,22.259,22.616,50498,0
2014-11-06,22.756,22.974,22.31,22.896,44120,0
2014-11-07,22.441,22.949,22.11,22.644,57753,0
2014-11-10,22.52,23.09,22.417,23.08,36520,0
2014-11-11,23.132,23.132,22.669,22.949,60173,0
2014-11-12,22.888,23.029,22.441,22.88,47784,0
2014-11-13,22.854,22.967,22.268,22.328,45514,0
2014-11-14,22.408,22.459,21.926,22.101,41845,0
2014-11-17,21.89,22.082,21.68,21.768,33840,0
2014-11-18,21.881,22.064,21.698,21.917,68310,0
2014-11-19,21.83,21.83,21.217,21.385,34148,0
2014-11-20,21.183,21.595,21.183,21.497,47762,0
2014-11-21,21.89,22.092,21.523,21.626,83220,0
2014-11-24,21.376,21.935,21.376,21.837,35795,0
2014-11-25,21.926,22.082,21.777,21.979,89693,0
2014-11-26,21.935,22.177,21.873,21.943,26386,0
2014-11-28,21.812,21.988,21.436,21.523,22587,0
2014-12-01,21.541,21.62,21.13,21.13,38633,0
2014-12-02,21.191,21.339,20.937,21.13,60253,0
2014-12-03,21.199,21.795,21.199,21.644,34405,0
2014-12-04,21.541,21.873,21.242,21.743,41888,0
2014-12-05,21.653,22.259,21.653,22.177,31648,0
2014-12-08,22.039,22.434,21.532,21.626,34686,0
2014-12-09,21.46,22.563,21.46,22.449,61175,0
2014-12-10,22.301,22.635,21.698,21.734,38984,0
2014-12-11,21.89,22.11,21.347,21.402,54934,0
2014-12-12,20.823,21.268,20.823,20.884,53539,0
2014-12-15,20.884,21.199,20.745,20.771,42573,0
2014-12-16,20.805,21.366,20.622,20.641,68126,0
2014-12-17,20.796,21.635,20.474,21.376,87346,0
2014-12-18,21.586,21.61,21.094,21.468,50145,0
2014-12-19,21.392,21.541,20.823,21.436,296791,0
2014-12-22,21.478,22.162,21.478,22.137,42706,0
2014-12-23,22.187,22.635,21.532,22.398,36015,0
2014-12-24,22.319,22.389,21.759,21.89,32076,0
2014-12-26,22.012,22.337,22.012,22.145,24097,0
2014-12-29,22.153,22.249,21.873,21.961,52675,0
2014-12-30,21.971,22.073,21.725,21.734,49286,0
2014-12-31,21.855,22.225,21.671,21.9,56448,0
2015-01-02,22.049,22.322,21.435,21.662,41796,0
2015-01-05,21.603,21.698,21.083,21.233,43705,0
2015-01-06,21.233,21.346,20.055,20.363,82821,0
2015-01-07,20.537,21.039,20.231,20.81,68706,0
2015-01-08,20.424,21.9,19.766,20.496,75362,0
2015-01-09,20.45,20.469,19.598,19.687,73503,0
2015-01-12,19.623,19.623,18.623,18.702,130828,0
2015-01-13,18.868,19.511,18.325,18.65,172654,0
2015-01-14,18.747,18.895,18.465,18.763,37521,0
2015-01-15,18.738,18.738,18.184,18.491,68949,0
2015-01-16,18.571,18.756,18.333,18.694,38865,0
2015-01-20,18.756,18.817,18.157,18.5,65843,0
2015-01-21,18.474,18.553,18.08,18.22,46236,0
2015-01-22,18.387,19.301,18.009,19.034,129999,0
2015-01-23,19.144,19.144,18.729,18.868,75947,0
2015-01-26,18.876,19.211,18.72,19.061,91994,0
2015-01-27,18.932,19.176,18.817,18.835,80131,0
2015-01-28,19.017,19.167,18.667,18.949,89552,0
2015-01-29,18.932,19.678,18.845,19.632,99228,0
2015-01-30,19.422,19.731,19.017,19.071,103977,0
2015-02-02,19.089,19.852,18.859,19.74,89897,0
2015-02-03,19.88,20.379,19.862,20.178,92255,0
2015-02-04,20.203,20.311,19.722,20.135,84897,0
2015-02-05,20.143,20.609,19.678,20.415,118285,0
2015-02-06,20.396,20.914,19.804,20.575,136897,0
2015-02-09,20.546,21.186,20.349,20.735,56960,0
2015-02-10,20.837,20.922,20.237,20.405,45490,0
2015-02-11,20.405,20.482,20.191,20.322,33268,0
2015-02-12,20.509,20.622,20.087,20.603,63544,0
2015-02-13,20.622,20.829,20.482,20.705,118638,0
2015-02-17,20.696,20.783,20.359,20.482,31383,0
2015-02-18,20.377,20.678,20.313,20.415,55361,0
2015-02-19,20.303,20.595,20.199,20.255,31513,0
2015-02-20,20.191,20.284,19.955,20.03,60880,0
2015-02-23,19.973,20.087,19.635,20.059,25243,0
2015-02-24,20.162,20.509,20.02,20.181,26828,0
2015-02-25,20.227,20.453,20.03,20.143,44480,0
2015-02-26,20.191,20.536,20.191,20.434,22456,0
2015-02-27,20.349,20.546,20.191,20.386,27199,0
2015-03-02,20.434,20.565,20.284,20.443,20552,0
2015-03-03,20.463,20.492,20.181,20.274,25237,0
2015-03-04,20.152,20.293,19.75,19.814,30668,0
2015-03-05,19.759,20.274,19.635,19.992,41638,0
2015-03-06,19.75,19.918,19.466,19.495,49306,0
2015-03-09,19.589,19.89,19.505,19.804,48987,0
2015-03-10,19.571,19.833,19.354,19.606,48878,0
2015-03-11,19.674,19.909,19.299,19.711,81038,0
2015-03-12,19.918,19.918,19.438,19.664,89770,0
2015-03-13,19.702,19.721,19.354,19.466,74223,0
2015-03-16,19.598,19.881,19.42,19.58,63360,0
2015-03-17,19.457,19.711,19.457,19.543,71882,0
2015-03-18,19.543,19.721,19.364,19.625,75501,0
2015-03-19,19.606,20.114,19.606,19.909,47068,0
2015-03-20,19.909,20.556,19.909,20.405,126297,0
2015-03-23,20.453,20.696,20.322,20.425,72306,0
2015-03-24,20.526,21.035,20.482,20.979,53670,0
2015-03-25,20.932,21.055,19.927,20.237,58141,0
2015-03-26,20.255,20.536,20.077,20.303,56119,0
2015-03-27,20.237,20.715,20.237,20.434,42171,0
2015-03-30,20.453,20.884,20.396,20.501,50264,0
2015-03-31,20.331,20.613,20.179,20.34,104977,0
2015-04-01,20.245,20.821,20.141,20.517,77063,0
2015-04-02,20.595,20.765,20.189,20.245,57136,0
2015-04-06,20.141,20.536,19.99,20.302,57027,0
2015-04-07,20.302,20.67,20.075,20.095,67926,0
2015-04-08,20.103,20.443,19.97,20.122,57878,0
2015-04-09,20.179,20.405,19.97,20.067,88291,0
2015-04-10,20.207,20.273,19.97,20.028,88934,0
2015-04-13,19.97,20.226,19.97,20.16,143102,0
2015-04-14,20.075,20.226,19.924,20.122,181263,0
2015-04-15,20.292,20.425,20.132,20.17,166956,0
2015-04-16,20.179,20.348,19.916,19.943,105938,0
2015-04-17,19.811,19.848,19.34,19.348,62859,0
2015-04-20,19.453,19.641,19.348,19.387,125854,0
2015-04-21,19.5,19.66,19.34,19.424,57278,0
2015-04-22,19.358,19.924,19.152,19.887,50567,0
2015-04-23,19.765,20.038,19.717,19.821,62222,0
2015-04-24,19.727,20.16,19.621,19.821,119204,0
2015-04-27,19.791,20.199,19.461,19.924,64767,0
2015-04-28,19.84,20.376,19.821,20.368,42612,0
2015-04-29,21.122,22.292,20.811,21.915,99322,0
2015-04-30,21.707,21.82,20.434,20.492,94554,0
2015-05-01,20.536,20.877,20.132,20.821,74307,0
2015-05-04,20.745,21.019,20.264,20.443,61165,0
2015-05-05,20.501,20.811,19.99,20.264,75685,0
2015-05-06,20.273,20.604,20.095,20.585,53432,0
2015-05-07,20.482,20.831,20.358,20.556,50710,0
2015-05-08,20.858,20.858,20.283,20.302,38372,0
2015-05-11,20.217,20.453,20.075,20.095,71974,0
2015-05-12,20.067,20.358,19.821,20.199,43171,0
2015-05-13,20.189,20.331,20.15,20.312,20672,0
2015-05-14,20.368,20.811,20.368,20.793,54697,0
2015-05-15,20.706,20.811,20.321,20.415,34819,0
2015-05-18,20.292,20.943,20.217,20.858,72497,0
2015-05-19,20.793,20.972,20.463,20.697,38372,0
2015-05-20,20.811,21.339,20.716,20.821,43886,0
2015-05-21,20.877,21.066,20.716,20.972,34663,0
2015-05-22,21.048,21.141,20.425,20.509,32542,0
2015-05-26,20.321,20.425,19.821,20.199,45073,0
2015-05-27,20.245,20.565,20.189,20.482,42294,0
2015-05-28,20.368,20.877,20.312,20.385,58398,0
2015-05-29,20.321,20.434,19.99,20.264,31164,0
2015-06-01,20.358,20.688,20.019,20.321,30876,0
2015-06-02,20.331,20.604,20.01,20.141,92924,0
2015-06-03,20.273,20.565,20.122,20.526,43566,0
2015-06-04,20.302,20.463,20.122,20.273,25970,0
2015-06-05,20.207,20.463,19.887,20.405,63283,0
2015-06-08,20.264,20.633,20,20.463,39855,0
2015-06-09,20.526,20.526,20.217,20.405,24948,0
2015-06-10,20.425,21.301,20.425,20.868,61089,0
2015-06-11,20.839,20.916,20.565,20.643,30813,0
2015-06-12,20.595,20.604,20.273,20.434,37524,0
2015-06-15,20.236,20.556,19.916,20.368,61480,0
2015-06-16,20.245,20.254,19.772,19.831,126565,0
2015-06-17,19.99,20.199,19.746,19.801,41235,0
2015-06-18,19.906,20.16,19.717,19.906,55440,0
2015-06-19,19.962,20.16,19.906,19.906,144479,0
2015-06-22,20.019,20.376,19.772,19.962,97309,0
2015-06-23,19.717,20.075,19.036,19.765,100849,0
2015-06-24,19.611,19.611,18.661,18.679,204052,0
2015-06-25,18.821,18.821,18.301,18.471,100913,0
2015-06-26,18.576,18.641,18.227,18.368,225888,0
2015-06-29,18.31,18.481,18.112,18.16,65721,0
2015-06-30,18.237,18.407,18.076,18.17,59783,0
2015-07-01,18.379,18.52,18.112,18.208,70334,0
2015-07-02,18.218,18.311,17.799,17.886,89105,0
2015-07-06,17.896,18.16,17.639,18.094,213853,0
2015-07-07,18.085,18.293,17.886,18.18,126330,0
2015-07-08,18.047,18.273,17.924,18.15,136030,0
2015-07-09,18.379,18.511,17.896,18.094,102710,0
2015-07-10,18.331,18.407,17.96,17.999,68331,0
2015-07-13,17.96,18.14,17.543,17.61,169880,0
2015-07-14,17.533,17.828,17.533,17.658,62972,0
2015-07-15,17.61,17.649,17.24,17.478,68520,0
2015-07-16,17.6,17.705,17.354,17.572,82252,0
2015-07-17,17.543,17.563,17.24,17.439,79931,0
2015-07-20,17.459,17.459,16.879,17.03,88368,0
2015-07-21,17.02,17.259,16.984,17.117,47135,0
2015-07-22,16.994,17.013,16.795,16.984,44499,0
2015-07-23,17.03,17.107,16.597,16.786,54520,0
2015-07-24,16.709,16.795,16.264,16.633,59472,0
2015-07-27,16.51,16.671,16.349,16.559,43763,0
2015-07-28,16.597,16.728,16.3,16.69,53674,0
2015-07-29,16.652,16.889,16.597,16.814,36064,0
2015-07-30,16.748,17.04,16.69,16.967,52305,0
2015-07-31,17.013,17.193,16.671,16.748,47242,0
2015-08-03,16.795,16.804,16.529,16.587,58343,0
2015-08-04,16.577,16.643,16.358,16.549,78877,0
2015-08-05,16.994,16.994,16.529,16.728,80353,0
2015-08-06,16.967,17.318,16.738,17.211,99109,0
2015-08-07,17.069,17.156,16.928,16.994,28261,0
2015-08-10,17.03,17.249,16.975,17.069,45448,0
2015-08-11,16.889,17.127,16.738,17.04,48596,0
2015-08-12,16.957,17.354,16.832,17.23,34270,0
2015-08-13,17.174,17.308,16.869,16.919,38806,0
2015-08-14,16.851,17.107,16.767,17.04,35853,0
2015-08-17,16.967,17.308,16.795,17.156,50615,0
2015-08-18,17.069,17.288,16.699,16.728,32162,0
2015-08-19,16.587,16.681,16.13,16.49,55150,0
2015-08-20,16.378,16.652,16.188,16.462,72761,0
2015-08-21,16.178,16.86,16.11,16.559,63901,0
2015-08-24,15.858,16.417,15.677,15.959,58007,0
2015-08-25,16.329,16.426,15.741,15.779,82040,0
2015-08-26,16.036,16.29,15.903,16.159,68544,0
2015-08-27,16.227,16.349,15.828,16.237,67067,0
2015-08-28,16.12,16.652,16.12,16.606,45344,0
2015-08-31,16.462,16.776,16.433,16.699,36381,0
2015-09-01,16.453,16.699,16.378,16.426,80458,0
2015-09-02,16.577,16.623,16.254,16.426,31951,0
2015-09-03,16.368,16.5,16.227,16.368,48927,0
2015-09-04,16.169,16.273,16.159,16.178,31424,0
2015-09-08,16.388,16.567,16.207,16.549,41970,0
2015-09-09,16.633,16.824,16.462,16.577,45027,0
2015-09-10,16.597,16.957,16.388,16.471,43126,0
2015-09-11,16.398,16.652,16.273,16.567,38593,0
2015-09-14,16.567,16.671,16.188,16.358,31424,0
2015-09-15,16.368,16.398,16.29,16.378,50615,0
2015-09-16,16.273,16.378,15.789,16.065,120109,0
2015-09-17,16.11,16.349,15.921,16.056,111441,0
2015-09-18,15.828,16.009,15.657,15.75,107243,0
2015-09-21,15.893,16.046,15.741,15.959,64219,0
2015-09-22,15.858,15.858,15.59,15.687,54307,0
2015-09-23,15.714,15.724,15.41,15.618,82568,0
2015-09-24,15.58,15.858,15.438,15.828,87470,0
2015-09-25,15.912,16.597,15.884,16.197,125382,0
2015-09-28,16.12,16.388,15.989,16.188,49223,0
2015-09-29,16.247,16.339,16.036,16.227,48614,0
2015-09-30,16.264,16.814,16.227,16.681,73604,0
2015-10-01,16.69,16.92,16.461,16.499,173947,0
2015-10-02,16.728,16.91,16.271,16.91,62911,0
2015-10-05,16.939,17.576,16.939,17.52,31565,0
2015-10-06,17.493,17.72,17.424,17.596,44141,0
2015-10-07,16.643,17.302,16.376,16.92,162204,0
2015-10-08,16.566,16.643,15.936,16.127,108626,0
2015-10-09,16.137,16.234,15.995,16.032,61862,0
2015-10-12,16.117,16.861,16.024,16.661,83275,0
2015-10-13,16.538,17.071,16.528,16.92,69517,0
2015-10-14,16.87,17.149,16.758,16.815,67524,0
2015-10-15,16.88,17.252,16.576,17.168,54836,0
2015-10-16,17.168,17.168,16.643,16.825,46554,0
2015-10-19,16.815,16.842,16.234,16.252,50885,0
2015-10-20,16.261,16.318,16.137,16.194,70805,0
2015-10-21,16.194,16.204,16.015,16.032,86503,0
2015-10-22,16.147,16.623,16.042,16.288,99817,0
2015-10-23,16.347,16.499,16.127,16.166,68153,0
2015-10-26,16.185,16.234,16.024,16.09,53264,0
2015-10-27,16.015,16.015,15.545,15.603,62386,0
2015-10-28,15.681,16.166,15.509,16.005,93526,0
2015-10-29,15.889,16.005,15.691,15.813,71718,0
2015-10-30,15.754,15.784,15.461,15.583,100762,0
2015-11-02,15.518,15.995,15.337,15.995,68414,0
2015-11-03,15.889,16.461,15.889,16.337,70984,0
2015-11-04,16.376,16.738,15.965,16.127,116960,0
2015-11-05,16.137,16.586,16.137,16.586,56410,0
2015-11-06,16.442,16.748,16.244,16.718,35440,0
2015-11-09,16.768,16.833,16.432,16.499,39492,0
2015-11-10,16.327,16.509,16.185,16.347,36593,0
2015-11-11,16.461,16.528,16.261,16.347,20236,0
2015-11-12,16.261,16.442,16.156,16.234,47916,0
2015-11-13,16.08,16.185,15.889,16.09,55258,0
2015-11-16,16.09,16.298,16.015,16.28,45085,0
2015-11-17,16.224,16.415,16.07,16.09,47394,0
2015-11-18,16.117,16.386,16.052,16.347,65219,0
2015-11-19,16.271,16.661,16.261,16.337,23173,0
2015-11-20,16.347,16.633,16.347,16.442,42570,0
2015-11-23,16.327,16.425,16.28,16.327,35544,0
2015-11-24,16.261,16.519,16.062,16.509,38270,0
2015-11-25,16.509,16.576,16.234,16.566,19606,0
2015-11-27,16.528,16.87,16.509,16.833,13946,0
2015-11-30,16.92,16.92,16.633,16.699,47078,0
2015-12-01,16.728,16.9,16.681,16.758,38621,0
2015-12-02,16.796,16.88,16.298,16.396,52449,0
2015-12-03,16.396,16.643,15.985,16.042,64351,0
2015-12-04,15.995,16.327,15.995,16.09,51902,0
2015-12-07,16.032,16.261,15.889,15.955,60813,0
2015-12-08,15.843,15.908,15.528,15.661,44298,0
2015-12-09,15.671,15.671,15.021,15.412,167762,0
2015-12-10,15.461,15.48,15.23,15.26,60393,0
2015-12-11,15.03,15.192,14.992,15.068,72662,0
2015-12-14,15.118,15.382,14.439,14.564,83506,0
2015-12-15,14.574,14.956,14.477,14.82,38165,0
2015-12-16,14.812,14.992,14.687,14.765,68364,0
2015-12-17,14.803,15.011,14.574,14.612,66895,0
2015-12-18,14.526,14.907,14.355,14.43,297882,0
2015-12-21,14.621,14.765,14.222,14.457,67106,0
2015-12-22,14.439,14.621,14.258,14.487,57716,0
2015-12-23,14.554,14.775,14.448,14.467,77170,0
2015-12-24,14.574,14.859,14.439,14.649,50099,0
2015-12-28,14.649,14.868,14.285,14.639,53939,0
2015-12-29,14.678,15.078,14.439,14.687,58964,0
2015-12-30,14.612,15.059,14.507,14.907,52711,0
2015-12-31,14.917,14.917,14.399,14.454,68780,0
2016-01-04,14.37,14.38,13.754,14.217,81947,0
2016-01-05,14.236,14.236,13.947,14.005,39879,0
2016-01-06,13.947,13.947,13.581,13.754,65895,0
2016-01-07,14.158,14.514,13.908,14.072,96222,0
2016-01-08,14.044,14.351,13.581,13.764,72714,0
2016-01-11,13.957,13.975,13.725,13.898,61127,0
2016-01-12,14.072,14.128,13.51,13.774,55545,0
2016-01-13,13.784,13.917,13.516,13.601,58586,0
2016-01-14,13.651,13.947,13.478,13.784,51758,0
2016-01-15,13.448,13.87,13.295,13.735,78672,0
2016-01-19,13.927,14.263,13.611,14.072,86990,0
2016-01-20,13.985,14.819,13.735,14.754,85968,0
2016-01-21,14.859,15.202,14.572,15.031,73610,0
2016-01-22,15.168,15.357,14.878,15.272,46069,0
2016-01-25,15.185,15.185,14.868,15.119,35105,0
2016-01-26,15.158,15.455,15.069,15.202,73293,0
2016-01-27,15.139,15.168,14.887,15.002,73742,0
2016-01-28,15.079,15.322,14.965,15.06,24411,0
2016-01-29,15.089,15.656,15.089,15.627,143442,0
2016-02-01,15.445,15.445,15.139,15.168,37239,0
2016-02-02,14.985,15.357,14.628,14.715,40532,0
2016-02-03,14.839,15.031,14.514,14.744,65179,0
2016-02-04,14.686,14.868,14.581,14.6,32584,0
2016-02-05,14.591,14.739,14.254,14.263,78388,0
2016-02-08,14.207,14.523,13.898,14.427,102913,0
2016-02-09,14.263,14.504,14.1,14.454,85394,0
2016-02-10,14.514,14.642,14.311,14.437,69046,0
2016-02-11,14.207,14.656,14.005,14.331,79902,0
2016-02-12,14.437,14.754,13.87,14.361,102016,0
2016-02-16,14.437,14.591,14.178,14.207,66593,0
2016-02-17,14.227,14.423,13.985,14.034,98964,0
2016-02-18,14.053,14.276,13.754,13.957,102470,0
2016-02-19,13.823,14.015,13.646,13.715,53729,0
2016-02-22,13.852,13.922,13.354,13.399,107234,0
2016-02-23,13.324,13.507,13.103,13.198,136692,0
2016-02-24,13.103,13.88,13.103,13.87,54032,0
2016-02-25,13.88,13.917,13.534,13.601,57920,0
2016-02-26,13.621,13.861,13.448,13.571,49826,0
2016-02-29,13.543,13.947,13.543,13.661,107092,0
2016-03-01,13.735,13.947,13.601,13.735,78497,0
2016-03-02,13.715,13.852,13.591,13.641,89585,0
2016-03-03,13.641,13.804,13.518,13.553,107857,0
2016-03-04,13.497,13.764,13.497,13.571,135354,0
2016-03-07,13.651,14.034,13.621,13.985,120570,0
2016-03-08,13.985,14.291,13.804,14.1,109062,0
2016-03-09,14.1,14.254,13.985,14.128,61219,0
2016-03-10,14.389,14.399,14.072,14.272,53729,0
2016-03-11,14.445,15.069,14.437,15.022,54261,0
2016-03-14,14.868,15.04,14.321,14.341,54575,0
2016-03-15,14.389,14.445,14.109,14.148,40584,0
2016-03-16,14.148,14.245,13.87,14.158,72349,0
2016-03-17,14.236,14.744,14.236,14.637,60000,0
2016-03-18,14.774,14.868,14.37,14.783,143581,0
2016-03-21,14.734,14.802,14.523,14.666,28690,0
2016-03-22,14.686,14.859,14.254,14.272,40527,0
2016-03-23,14.361,14.62,14.063,14.198,50279,0
2016-03-24,14.168,14.523,14.034,14.514,41690,0
2016-03-28,14.494,14.802,14.464,14.676,54140,0
2016-03-29,14.792,15.176,14.696,15.022,53886,0
2016-03-30,15.06,15.312,15.018,15.262,50757,0
2016-03-31,15.289,15.55,15.222,15.466,157478,0
2016-04-01,15.292,15.57,15.292,15.466,32953,0
2016-04-04,15.466,15.475,14.846,14.865,43147,0
2016-04-05,14.78,15.039,14.701,14.799,52817,0
2016-04-06,14.799,14.915,14.692,14.885,37427,0
2016-04-07,14.846,14.915,14.672,14.682,111837,0
2016-04-08,14.751,14.973,14.673,14.771,27493,0
2016-04-11,14.799,15.01,14.696,14.799,31449,0
2016-04-12,15.049,15.088,14.741,14.905,32469,0
2016-04-13,15.02,15.35,14.954,15.272,44974,0
2016-04-14,15.331,15.773,15.195,15.679,35019,0
2016-04-15,15.59,15.803,15.436,15.475,19948,0
2016-04-18,15.426,15.639,15.396,15.6,23695,0
2016-04-19,15.629,16.111,15.629,16.007,32256,0
2016-04-20,16.065,16.092,15.937,15.977,26621,0
2016-04-21,15.997,15.997,15.669,15.823,31348,0
2016-04-22,15.899,16.248,15.899,16.209,52083,0
2016-04-25,16.151,16.151,15.6,15.716,48118,0
2016-04-26,15.803,15.803,15.272,15.689,67105,0
2016-04-27,15.734,15.881,15.55,15.659,30779,0
2016-04-28,15.679,15.697,15.396,15.475,33399,0
2016-04-29,15.505,15.872,15.302,15.753,43196,0
2016-05-02,15.763,15.803,15.242,15.376,79222,0
2016-05-03,15.292,15.659,14.305,14.335,113232,0
2016-05-04,14.335,14.662,14.191,14.335,63961,0
2016-05-05,14.393,14.537,14.248,14.345,45413,0
2016-05-06,14.403,14.518,14.161,14.393,67487,0
2016-05-09,14.345,14.643,14.345,14.509,34929,0
2016-05-10,14.518,14.701,14.489,14.596,29970,0
2016-05-11,14.625,15.049,14.489,14.973,36312,0
2016-05-12,15.222,15.222,14.711,14.846,32525,0
2016-05-13,14.863,15.02,14.537,14.557,48111,0
2016-05-16,14.587,14.741,14.21,14.239,61104,0
2016-05-17,14.239,14.489,13.987,14.121,70699,0
2016-05-18,14.266,14.441,14.111,14.315,32770,0
2016-05-19,14.295,14.652,14.239,14.479,28380,0
2016-05-20,14.567,15.194,14.567,15.147,48074,0
2016-05-23,15.272,15.436,14.771,14.856,92305,0
2016-05-24,14.885,15.446,14.885,15.322,63418,0
2016-05-25,15.292,15.426,15.078,15.312,33506,0
2016-05-26,15.376,15.58,15.376,15.406,29759,0
2016-05-27,15.446,15.495,15.376,15.436,27051,0
2016-05-31,15.505,15.947,15.48,15.803,61567,0
2016-06-01,15.793,16.073,15.689,15.843,37796,0
2016-06-02,15.843,16.026,15.813,15.89,52390,0
2016-06-03,15.872,16.121,15.793,16.035,34382,0
2016-06-06,15.987,16.294,15.881,16.151,46235,0
2016-06-07,16.219,16.354,16.035,16.055,42781,0
2016-06-08,16.055,16.373,15.977,16.334,35315,0
2016-06-09,16.219,16.393,16.048,16.141,27505,0
2016-06-10,15.957,16.239,15.725,15.899,40421,0
2016-06-13,15.541,15.977,15.514,15.753,42012,0
2016-06-14,15.957,16.016,15.725,15.957,25925,0
2016-06-15,16.035,16.035,15.773,15.823,33983,0
2016-06-16,15.725,15.803,15.605,15.725,46128,0
2016-06-17,15.763,16.257,15.485,16.18,109050,0
2016-06-20,16.334,16.354,16.131,16.199,49816,0
2016-06-21,16.239,16.239,15.792,15.881,45412,0
2016-06-22,15.908,15.957,15.532,15.541,38962,0
2016-06-23,15.639,16.151,15.514,16.092,44834,0
2016-06-24,15.456,15.917,15.222,15.466,102571,0
2016-06-27,15.322,15.322,14.808,14.826,64998,0
2016-06-28,14.992,15.02,14.393,14.441,50311,0
2016-06-29,14.711,14.711,13.57,13.63,123388,0
2016-06-30,13.689,14.145,13.689,14.135,111008,0
2016-07-01,14.243,14.3,14.058,14.125,44448,0
2016-07-05,14.068,14.564,14.068,14.534,74540,0
2016-07-06,14.437,14.495,14.224,14.409,50225,0
2016-07-07,14.409,14.488,14.409,14.437,38294,0
2016-07-08,14.505,14.719,14.505,14.67,84071,0
2016-07-11,14.788,15.119,14.769,15.089,45531,0
2016-07-12,15.089,15.176,15.029,15.069,125851,0
2016-07-13,15.148,16.304,14.879,16.294,80629,0
2016-07-14,16.1,16.753,15.615,16.568,71921,0
2016-07-15,16.674,16.763,16.198,16.248,53830,0
2016-07-18,16.149,16.723,16.149,16.431,31300,0
2016-07-19,16.548,16.626,16.423,16.588,39657,0
2016-07-20,16.693,17.023,16.588,16.811,26274,0
2016-07-21,16.783,16.783,16.119,16.218,29997,0
2016-07-22,16.159,16.383,16.149,16.198,20377,0
2016-07-25,16.238,16.354,16.139,16.198,51834,0
2016-07-26,16.198,16.276,15.994,16.024,41994,0
2016-07-27,16.266,16.403,15.984,16.393,33774,0
2016-07-28,16.266,16.266,16.091,16.169,19435,0
2016-07-29,16.071,16.169,15.739,15.759,66762,0
2016-08-01,15.809,16.159,15.779,16.033,31240,0
2016-08-02,15.994,15.994,15.799,15.799,19639,0
2016-08-03,15.896,15.896,15.674,15.809,37773,0
2016-08-04,15.954,15.994,15.644,15.674,13496,0
2016-08-05,15.878,16.354,15.675,16.248,30703,0
2016-08-08,16.208,16.354,15.915,15.964,32839,0
2016-08-09,15.944,15.974,15.343,15.369,40459,0
2016-08-10,15.429,15.469,15.094,15.176,47365,0
2016-08-11,15.264,15.409,15.214,15.264,39277,0
2016-08-12,15.185,15.343,15,15.049,21834,0
2016-08-15,15.039,15.314,15,15.129,44231,0
2016-08-16,15.129,15.254,15.069,15.089,38959,0
2016-08-17,15.079,15.163,14.855,15.079,42074,0
2016-08-18,15.129,15.274,15,15.224,35586,0
2016-08-19,15.194,15.685,15.194,15.654,34401,0
2016-08-22,15.556,15.868,15.369,15.624,27717,0
2016-08-23,15.644,15.829,15.584,15.702,28087,0
2016-08-24,15.73,16.091,15.624,16.053,21401,0
2016-08-25,16.043,16.189,15.887,16.119,33686,0
2016-08-26,16.053,16.363,15.868,16.043,21867,0
2016-08-29,16.024,16.033,15.634,15.702,23008,0
2016-08-30,15.721,16.208,15.702,16.198,25491,0
2016-08-31,16.119,16.218,15.954,16.091,43552,0
2016-09-01,16.1,16.499,15.819,16.091,28080,0
2016-09-02,16.198,16.664,16.198,16.664,34771,0
2016-09-06,16.636,16.636,16.383,16.431,35287,0
2016-09-07,16.354,16.713,16.27,16.693,31217,0
2016-09-08,16.616,16.783,16.304,16.773,21190,0
2016-09-09,16.588,16.616,16.024,16.063,29070,0
2016-09-12,16.053,16.139,15.479,15.654,60265,0
2016-09-13,15.614,15.614,14.874,14.894,43629,0
2016-09-14,14.992,15.039,14.69,14.769,28859,0
2016-09-15,14.807,15.185,14.749,15.139,29287,0
2016-09-16,15.214,15.449,15.079,15.429,292067,0
2016-09-19,15.574,16.304,15.499,16.256,43037,0
2016-09-20,16.294,16.479,16.024,16.208,42152,0
2016-09-21,16.294,16.598,16.294,16.548,40861,0
2016-09-22,16.654,17.103,16.654,16.763,53027,0
2016-09-23,16.598,16.792,16.441,16.664,25267,0
2016-09-26,16.548,16.679,16.548,16.568,26060,0
2016-09-27,16.636,16.733,16.248,16.413,53619,0
2016-09-28,16.519,16.938,16.489,16.888,23929,0
2016-09-29,16.801,16.801,16.489,16.608,21721,0
2016-09-30,16.608,17.086,16.427,16.998,49002,0
2016-10-03,16.91,17.624,16.89,17.408,65515,0
2016-10-04,17.292,17.448,16.969,17.116,30032,0
2016-10-05,17.146,17.37,16.94,17.341,36183,0
2016-10-06,16.236,16.236,15.363,15.598,89130,0
2016-10-07,15.598,15.734,14.678,14.678,61497,0
2016-10-10,14.708,14.884,14.276,14.492,86648,0
2016-10-11,14.472,14.492,14.12,14.249,41909,0
2016-10-12,14.306,14.708,14.044,14.14,48096,0
2016-10-13,13.984,14.17,13.798,13.808,43036,0
2016-10-14,13.838,13.964,13.632,13.709,53550,0
2016-10-17,13.672,13.954,13.466,13.768,52792,0
2016-10-18,13.886,14.17,13.701,13.758,23657,0
2016-10-19,13.748,14.19,13.672,14.16,46911,0
2016-10-20,14.19,14.502,14.14,14.396,56662,0
2016-10-21,14.22,14.688,14.22,14.668,75814,0
2016-10-24,14.824,15.472,14.824,15.09,60980,0
2016-10-25,15.246,15.246,14.844,15.09,35923,0
2016-10-26,15.01,15.216,14.834,14.854,48425,0
2016-10-27,14.834,15.13,14.768,15.05,62115,0
2016-10-28,15.02,15.392,15.02,15.177,42119,0
2016-10-31,15.177,15.276,15.03,15.1,85685,0
2016-11-01,15.12,15.608,15.12,15.412,112808,0
2016-11-02,15.335,15.638,14.934,15.03,55691,0
2016-11-03,15.12,15.226,14.983,15.02,61074,0
2016-11-04,15,15.23,14.924,14.924,41041,0
2016-11-07,15.02,15.412,15.02,15.177,67650,0
2016-11-08,15.14,15.392,15.12,15.13,36413,0
2016-11-09,15.08,15.618,15.07,15.588,70148,0
2016-11-10,15.725,16.186,15.472,16.146,88538,0
2016-11-11,16.146,17.35,16.105,17.331,101931,0
2016-11-14,17.584,17.664,17.312,17.556,64724,0
2016-11-15,17.574,17.654,17.388,17.438,38948,0
2016-11-16,17.438,17.703,17.312,17.574,53287,0
2016-11-17,17.684,17.684,17.017,17.076,62732,0
2016-11-18,17.155,17.684,16.9,17.674,60650,0
2016-11-21,17.732,17.932,17.498,17.722,45514,0
2016-11-22,17.76,18.202,17.732,18.172,56982,0
2016-11-23,18.172,18.338,18.055,18.162,29711,0
2016-11-25,18.142,18.358,17.928,18.299,14570,0
2016-11-28,18.318,18.504,17.956,18.299,74909,0
2016-11-29,18.417,18.534,18.016,18.437,54060,0
2016-11-30,18.524,18.593,17.713,17.742,72390,0
2016-12-01,17.81,17.884,17.184,17.408,86241,0
2016-12-02,17.322,17.732,17.322,17.498,25310,0
2016-12-05,17.614,17.81,17.488,17.78,51079,0
2016-12-06,17.79,17.976,17.604,17.946,51377,0
2016-12-07,17.937,18.202,17.882,18.192,45507,0
2016-12-08,18.212,18.921,18.162,18.866,100460,0
2016-12-09,18.876,19.141,18.72,19.072,56316,0
2016-12-12,18.936,19.072,18.715,18.828,34788,0
2016-12-13,18.916,19.052,18.623,18.926,41795,0
2016-12-14,18.906,19.052,18.241,18.407,49596,0
2016-12-15,18.437,18.524,18.212,18.427,92734,0
2016-12-16,18.437,18.76,18.104,18.398,224117,0
2016-12-19,18.494,18.71,18.308,18.456,74401,0
2016-12-20,18.456,18.514,18.114,18.241,56755,0
2016-12-21,18.29,18.29,18.055,18.075,38695,0
2016-12-22,18.162,18.251,18.016,18.075,26483,0
2016-12-23,18.055,18.328,17.717,18.222,40846,0
2016-12-27,18.104,18.485,18.104,18.398,22366,0
2016-12-28,18.338,18.671,18.251,18.358,32432,0
2016-12-29,18.308,18.495,18.034,18.299,37955,0
2016-12-30,18.103,18.388,17.926,18.348,46480,0
2017-01-03,18.673,18.673,17.797,18.201,74398,0
2017-01-04,18.25,18.624,18.25,18.604,76254,0
2017-01-05,18.122,18.299,17.326,17.375,76295,0
2017-01-06,17.68,18.388,17.571,18.221,82747,0
2017-01-09,18.181,18.447,17.994,18.122,60167,0
2017-01-10,18.014,18.29,17.857,18.23,41185,0
2017-01-11,18.083,18.299,18.053,18.28,52190,0
2017-01-12,18.25,18.323,17.777,17.857,39897,0
2017-01-13,17.964,18.265,17.571,17.59,100567,0
2017-01-17,17.493,17.709,17.473,17.66,67400,0
2017-01-18,17.807,17.906,17.6,17.857,23971,0
2017-01-19,17.935,17.964,17.532,17.571,32166,0
2017-01-20,17.58,17.886,17.532,17.63,41004,0
2017-01-23,17.61,18.029,17.463,17.58,37418,0
2017-01-24,17.63,18.201,17.532,18.113,47454,0
2017-01-25,18.29,18.575,18.151,18.535,64853,0
2017-01-26,18.525,18.525,17.916,18.141,28109,0
2017-01-27,18.122,18.525,18.103,18.407,22718,0
2017-01-30,18.447,18.467,17.68,17.709,48306,0
2017-01-31,17.729,18.073,17.689,18.034,38959,0
2017-02-01,18.141,18.23,17.757,17.886,40648,0
2017-02-02,17.777,18.191,17.774,17.906,29856,0
2017-02-03,18.073,18.191,17.857,18.161,31851,0
2017-02-06,17.984,18.151,17.719,17.767,23657,0
2017-02-07,17.767,18.161,17.767,18.122,50718,0
2017-02-08,18.063,18.555,17.935,18.004,36459,0
2017-02-09,17.906,18.811,17.906,18.673,60656,0
2017-02-10,18.742,19.253,18.712,19.205,47797,0
2017-02-13,19.332,19.509,19.224,19.263,54347,0
2017-02-14,19.185,19.195,18.939,18.998,46504,0
2017-02-15,18.988,19.056,18.831,18.948,36188,0
2017-02-16,18.929,19.382,18.929,19.215,22669,0
2017-02-17,19.253,19.253,18.664,18.722,66501,0
2017-02-21,18.732,19.066,18.732,19.028,43194,0
2017-02-22,19.008,19.165,18.801,19.145,51189,0
2017-02-23,19.076,19.175,18.791,18.879,37169,0
2017-02-24,18.791,18.929,18.692,18.889,43498,0
2017-02-27,18.791,19.233,18.791,19.155,42699,0
2017-02-28,19.046,19.125,18.762,18.811,37624,0
2017-03-01,19.116,19.382,18.86,19.273,43607,0
2017-03-02,19.273,19.913,19.175,19.676,119135,0
2017-03-03,19.716,19.716,18.85,18.998,92864,0
2017-03-06,18.939,19.037,18.791,18.791,91252,0
2017-03-07,18.821,18.939,18.757,18.791,56447,0
2017-03-08,18.791,19.028,18.604,18.692,35433,0
2017-03-09,18.505,18.821,18.211,18.24,25954,0
2017-03-10,18.378,18.378,18.063,18.093,45407,0
2017-03-13,18.113,18.328,17.896,17.984,41137,0
2017-03-14,18.034,18.161,17.876,18.073,36107,0
2017-03-15,18.093,18.692,18.093,18.545,44239,0
2017-03-16,18.525,18.594,18.348,18.437,35685,0
2017-03-17,18.437,18.821,18.437,18.781,151498,0
2017-03-20,18.771,18.948,18.328,18.467,31116,0
2017-03-21,18.515,18.515,18.073,18.113,44073,0
2017-03-22,18.113,18.201,17.748,18.024,81292,0
2017-03-23,17.935,18.201,17.827,17.964,38212,0
2017-03-24,18.014,18.073,17.757,17.817,65441,0
2017-03-27,17.757,18.004,17.757,17.886,78521,0
2017-03-28,17.847,17.926,17.757,17.876,43594,0
2017-03-29,17.847,18.113,17.797,17.974,22008,0
2017-03-30,17.994,18.328,17.926,17.954,54191,0
2017-03-31,18.054,18.054,17.588,17.668,219263,0
2017-04-03,17.668,18.034,16.836,16.876,87397,0
2017-04-04,16.886,17.242,16.728,16.788,162229,0
2017-04-05,16.916,17.104,16.461,16.62,124436,0
2017-04-06,16.63,16.818,16.54,16.788,56044,0
2017-04-07,16.678,16.818,16.55,16.708,48878,0
2017-04-10,16.976,16.976,16.59,16.768,51674,0
2017-04-11,16.63,16.728,16.54,16.59,66569,0
2017-04-12,16.59,16.64,16.145,16.382,40794,0
2017-04-13,16.283,16.332,16.056,16.095,24062,0
2017-04-17,16.214,16.312,15.898,16.244,67621,0
2017-04-18,16.095,16.668,16.036,16.422,61692,0
2017-04-19,16.658,16.926,16.352,16.896,89052,0
2017-04-20,16.946,17.134,16.738,17.015,108885,0
2017-04-21,17.015,17.184,16.58,16.768,85192,0
2017-04-24,17.104,17.174,16.808,17.084,33546,0
2017-04-25,17.232,17.44,17.212,17.272,30298,0
2017-04-26,17.272,17.708,17.168,17.51,44085,0
2017-04-27,17.51,17.608,17.124,17.222,32605,0
2017-04-28,17.262,17.272,17.024,17.134,42726,0
2017-05-01,17.232,17.265,17.064,17.174,52567,0
2017-05-02,17.184,17.698,17.084,17.628,29526,0
2017-05-03,17.41,17.856,17.015,17.222,44021,0
2017-05-04,17.292,17.52,17.282,17.46,13886,0
2017-05-05,17.46,17.46,17.154,17.272,26368,0
2017-05-08,17.194,17.47,17.194,17.322,18018,0
2017-05-09,17.39,17.43,17.164,17.262,49736,0
2017-05-10,17.232,17.362,17.064,17.262,30147,0
2017-05-11,17.124,17.4,16.986,17.322,37900,0
2017-05-12,17.302,17.678,17.292,17.372,41126,0
2017-05-15,17.608,17.648,17.212,17.322,38906,0
2017-05-16,17.332,17.42,17.222,17.342,50462,0
2017-05-17,17.114,17.272,16.442,16.461,56798,0
2017-05-18,16.352,16.5,16.134,16.164,54920,0
2017-05-19,16.214,16.403,15.976,16.076,58244,0
2017-05-22,16.114,16.214,15.828,15.986,40211,0
2017-05-23,16.076,16.254,15.838,16.164,54407,0
2017-05-24,16.174,16.452,15.981,16.095,54023,0
2017-05-25,16.194,16.53,15.868,16.362,45172,0
2017-05-26,16.254,16.302,16.194,16.224,30203,0
2017-05-30,16.224,16.57,16.174,16.422,50133,0
2017-05-31,16.452,16.836,16.452,16.718,44098,0
2017-06-01,16.768,17.094,16.658,17.015,32010,0
2017-06-02,17.044,17.49,16.866,16.886,68151,0
2017-06-05,16.876,17.054,16.866,16.866,55739,0
2017-06-06,16.866,17.144,16.866,17.015,106961,0
2017-06-07,16.986,17.174,16.976,17.154,21018,0
2017-06-08,17.144,18.069,17.144,17.836,35095,0
2017-06-09,17.964,18.613,17.931,18.262,69801,0
2017-06-12,18.162,18.548,17.658,18.054,37192,0
2017-06-13,18.054,18.182,17.896,18.132,24051,0
2017-06-14,18.202,18.202,17.916,18.123,27937,0
2017-06-15,17.954,18.292,17.954,18.222,24956,0
2017-06-16,17.944,18.132,17.698,18.044,157654,0
2017-06-19,18.044,18.152,17.954,18.014,62426,0
2017-06-20,17.935,18.104,17.866,17.866,22213,0
2017-06-21,18.074,18.104,17.569,17.688,36488,0
2017-06-22,17.678,18.014,17.58,17.944,29380,0
2017-06-23,17.944,18.162,17.738,18.054,127829,0
2017-06-26,18.074,18.718,18.074,18.44,60888,0
2017-06-27,18.44,18.786,18.301,18.46,48106,0
2017-06-28,18.558,18.796,17.806,18.568,65812,0
2017-06-29,18.588,18.588,17.51,18.39,124315,0
2017-06-30,18.33,18.47,17.962,18.32,43530,0
2017-07-03,18.33,18.406,17.843,18.122,31659,0
2017-07-05,18.102,18.191,17.823,17.893,36709,0
2017-07-06,17.853,18.221,17.754,17.982,37748,0
2017-07-07,18.032,18.31,18.032,18.231,24604,0
2017-07-10,18.191,18.365,17.962,18.062,49155,0
2017-07-11,18.092,18.141,17.903,18.112,45047,0
2017-07-12,18.211,18.38,18.112,18.201,29465,0
2017-07-13,18.191,18.191,17.923,18.032,43003,0
2017-07-14,17.962,18.161,17.923,18.052,34287,0
2017-07-17,18.042,18.131,17.873,18.032,48092,0
2017-07-18,17.863,18.122,17.754,17.962,36880,0
2017-07-19,18.092,18.241,17.972,18.171,21666,0
2017-07-20,18.161,18.201,17.893,18.181,30925,0
2017-07-21,18.509,18.509,18.002,18.052,91759,0
2017-07-24,18.052,18.42,17.942,18.31,37292,0
2017-07-25,18.38,18.738,18.281,18.519,44718,0
2017-07-26,18.678,18.678,18.42,18.509,37578,0
2017-07-27,18.509,18.748,18.4,18.609,39572,0
2017-07-28,18.549,18.967,18.549,18.947,36421,0
2017-07-31,18.967,18.967,18.599,18.688,46548,0
2017-08-01,18.887,18.887,18.519,18.659,28609,0
2017-08-02,18.639,19.116,18.241,18.32,34228,0
2017-08-03,18.42,18.569,17.972,18.112,31603,0
2017-08-04,18.45,18.45,18.082,18.151,23982,0
2017-08-07,18.151,18.151,17.923,17.962,29312,0
2017-08-08,17.853,18.171,17.773,17.783,44451,0
2017-08-09,17.714,17.987,17.634,17.744,42832,0
2017-08-10,17.614,17.634,17.445,17.485,25367,0
2017-08-11,17.256,17.793,16.729,17.286,49881,0
2017-08-14,17.276,17.893,17.276,17.853,38639,0
2017-08-15,17.515,17.724,17.505,17.594,26034,0
2017-08-16,17.624,17.69,17.604,17.644,34150,0
2017-08-17,17.555,17.833,17.555,17.654,75021,0
2017-08-18,17.704,17.833,17.555,17.714,122595,0
2017-08-21,17.704,17.893,17.694,17.744,67261,0
2017-08-22,17.803,17.982,17.758,17.893,52962,0
2017-08-23,17.873,18.002,17.664,17.883,70978,0
2017-08-24,17.893,18.141,17.853,17.913,35480,0
2017-08-25,18.201,18.221,17.883,17.933,26704,0
2017-08-28,17.923,18.092,17.823,17.903,71220,0
2017-08-29,17.843,18.112,17.773,17.903,47041,0
2017-08-30,17.873,18.191,17.873,18.042,64177,0
2017-08-31,18.281,18.42,18.012,18.062,36551,0
2017-09-01,18.102,18.122,17.913,18.122,32533,0
2017-09-05,18.062,18.301,17.744,17.893,43418,0
2017-09-06,17.913,18.122,17.868,17.893,51115,0
2017-09-07,17.893,18.042,17.754,17.853,41326,0
2017-09-08,17.793,18.032,17.684,17.803,48508,0
2017-09-11,17.933,18.176,17.863,17.992,33438,0
2017-09-12,18.072,18.221,17.783,17.992,27146,0
2017-09-13,18.062,18.231,17.823,18.032,43370,0
2017-09-14,18.171,18.261,18.002,18.171,30112,0
2017-09-15,18.221,18.281,18.022,18.211,136500,0
2017-09-18,18.271,18.589,18.251,18.46,48055,0
2017-09-19,18.629,18.629,18.33,18.4,39588,0
2017-09-20,18.529,18.529,18.221,18.33,34353,0
2017-09-21,18.31,18.44,18.271,18.301,28772,0
2017-09-22,18.211,18.49,18.171,18.36,54259,0
2017-09-25,18.271,18.34,18.092,18.191,44838,0
2017-09-26,18.261,18.37,18.221,18.231,40305,0
2017-09-27,18.37,18.48,18.33,18.36,97561,0
2017-09-28,18.32,18.609,18.301,18.48,66541,0
2017-09-29,18.4,18.599,18.4,18.4,149839,0
2017-10-02,18.54,18.975,18.54,18.85,160519,0
2017-10-03,18.45,19.45,18.4035,19.17,181392,0
2017-10-04,19.1,19.3,18.74,18.9,68022,0
2017-10-05,19.01,19.06,18.81,18.88,53764,0
2017-10-06,18.85,18.85,18.54,18.59,43605,0
2017-10-09,18.4,18.48,18.24,18.35,61913,0
2017-10-10,18.3,18.81,18.3,18.75,126922,0
2017-10-11,18.68,18.96,18.68,18.7,75799,0
2017-10-12,18.7192,18.85,18.55,18.73,110782,0
2017-10-13,18.72,18.98,18.68,18.87,90747,0
2017-10-16,18.93,19.19,18.86,19.17,68405,0
2017-10-17,19.04,19.17,18.74,18.74,52277,0
2017-10-18,18.75,18.93,18.65,18.88,49206,0
2017-10-19,18.81,18.81,18.48,18.69,70974,0
2017-10-20,18.69,19.05,18.69,18.99,115995,0
2017-10-23,18.96,19,18.73,18.79,62428,0
2017-10-24,18.82,19.19,18.69,18.9,50116,0
2017-10-25,18.8,18.87,18.675,18.83,57243,0
2017-10-26,18.89,18.9,18.71,18.73,36634,0
2017-10-27,18.81,19.1,18.715,19,56106,0
2017-10-30,18.95,18.95,18.34,18.56,62047,0
2017-10-31,18.63,18.97,18.595,18.88,68656,0
2017-11-01,19.01,19.01,18.63,18.78,37367,0
2017-11-02,18.78,18.94,18.64,18.91,34582,0
2017-11-03,18.92,18.93,18.66,18.87,57266,0
2017-11-06,18.86,19.12,18.86,19,41273,0
2017-11-07,18.93,19.04,18.55,18.79,52109,0
2017-11-08,18.7,18.94,18.64,18.87,52580,0
2017-11-09,18.66,18.97,18.62,18.78,33099,0
2017-11-10,18.69,18.87,18.69,18.74,47469,0
