Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.697,13.021,12.619,13.021,69582,0
2005-02-28,12.95,13.155,12.82,12.82,68318,0
2005-03-01,12.805,13.227,12.805,13.206,86866,0
2005-03-02,13.131,13.179,12.998,13.147,56501,0
2005-03-03,13.072,13.131,12.986,13.021,46532,0
2005-03-04,13.124,13.374,13.026,13.234,112028,0
2005-03-07,13.198,13.482,13.184,13.417,61569,0
2005-03-08,13.423,13.445,13.131,13.191,49197,0
2005-03-09,13.119,13.267,12.936,12.986,36967,0
2005-03-10,12.992,12.992,12.737,12.853,52150,0
2005-03-11,12.853,12.928,12.805,12.84,41188,0
2005-03-14,12.812,12.912,12.75,12.897,39499,0
2005-03-15,12.95,13.048,12.912,12.95,49618,0
2005-03-16,12.805,12.805,12.464,12.656,82090,0
2005-03-17,12.591,12.72,12.437,12.464,57490,0
2005-03-18,12.536,12.847,12.464,12.743,122853,0
2005-03-21,12.743,12.75,12.357,12.529,79975,0
2005-03-22,12.529,12.678,12.485,12.598,38094,0
2005-03-23,12.529,12.55,12.038,12.059,182591,0
2005-03-24,12.065,12.32,12.002,12.293,80826,0
2005-03-28,12.293,12.32,12.08,12.151,58479,0
2005-03-29,12.094,12.258,12.094,12.239,114843,0
2005-03-30,12.272,12.598,12.208,12.556,60013,0
2005-03-31,12.656,12.678,12.224,12.343,108515,0
2005-04-01,12.45,12.515,11.738,12.002,113435,0
2005-04-04,12.002,12.423,12.002,12.409,71832,0
2005-04-05,12.409,12.409,12.239,12.278,53841,0
2005-04-06,12.313,12.401,12.202,12.293,61005,0
2005-04-07,12.308,12.499,12.272,12.393,43293,0
2005-04-08,12.416,12.464,12.166,12.357,62137,0
2005-04-11,12.308,12.308,12.115,12.151,43849,0
2005-04-12,12.094,12.107,11.894,12.059,142392,0
2005-04-13,12.065,12.124,12.038,12.08,61703,0
2005-04-14,12.059,12.107,12.022,12.038,55246,0
2005-04-15,12.038,12.073,11.868,11.882,76610,0
2005-04-18,11.888,12.166,11.888,12.129,261167,0
2005-04-19,12.099,12.327,12.099,12.278,291951,0
2005-04-20,12.239,12.591,12.179,12.544,361525,0
2005-04-21,12.685,12.95,12.627,12.95,177812,0
2005-04-22,12.95,12.978,12.791,12.95,111465,0
2005-04-25,12.978,13.234,12.978,13.164,69152,0
2005-04-26,13.164,13.22,13.04,13.096,78994,0
2005-04-27,13.006,13.147,12.84,13.124,69718,0
2005-04-28,13.198,13.198,13.021,13.033,37531,0
2005-04-29,12.998,13.104,12.737,13.06,77033,0
2005-05-02,13.088,13.198,12.95,13.164,50883,0
2005-05-03,13.124,13.339,13.088,13.253,64658,0
2005-05-04,13.22,13.339,13.088,13.317,221107,0
2005-05-05,13.303,13.368,13.164,13.253,67467,0
2005-05-06,13.253,13.453,13.234,13.417,151107,0
2005-05-09,13.423,13.812,13.387,13.812,178378,0
2005-05-10,13.802,13.802,13.525,13.655,117224,0
2005-05-11,13.732,13.732,13.525,13.581,81946,0
2005-05-12,13.613,13.802,13.601,13.788,102613,0
2005-05-13,13.802,13.82,13.567,13.652,99657,0
2005-05-16,13.688,13.939,13.688,13.82,145627,0
2005-05-17,13.802,13.848,13.732,13.802,53134,0
2005-05-18,13.835,13.878,13.732,13.77,134804,0
2005-05-19,13.748,13.835,13.748,13.82,203112,0
2005-05-20,13.908,14.085,13.77,13.947,78013,0
2005-05-23,14.051,14.113,13.947,14.003,95300,0
2005-05-24,14.051,14.113,13.931,14.091,91224,0
2005-05-25,13.947,14.008,13.664,13.718,103033,0
2005-05-26,13.655,13.732,13.56,13.695,123276,0
2005-05-27,13.718,13.939,13.695,13.915,62833,0
2005-05-31,14.078,14.228,14.021,14.097,179074,0
2005-06-01,14.129,14.371,14.056,14.371,65082,0
2005-06-02,14.194,14.221,14.085,14.121,72397,0
2005-06-03,14.151,14.228,14.051,14.113,63677,0
2005-06-06,14.16,14.207,14.028,14.168,136770,0
2005-06-07,14.175,14.428,14.175,14.349,193273,0
2005-06-08,14.342,14.435,14.278,14.388,92490,0
2005-06-09,14.349,14.558,14.264,14.558,57638,0
2005-06-10,14.574,14.574,14.329,14.342,30920,0
2005-06-13,14.342,14.662,14.342,14.662,102468,0
2005-06-14,14.655,14.711,14.475,14.711,99095,0
2005-06-15,14.786,15.089,14.727,15.083,93760,0
2005-06-16,15.076,15.439,15.033,15.439,81103,0
2005-06-17,15.614,15.645,15.439,15.476,115966,0
2005-06-20,15.543,15.543,15.175,15.175,62550,0
2005-06-21,15.212,15.247,14.719,14.778,80257,0
2005-06-22,14.628,14.939,14.592,14.8,233900,0
2005-06-23,14.834,14.834,14.687,14.757,123137,0
2005-06-24,14.727,14.881,14.628,14.8,252869,0
2005-06-27,14.867,14.939,14.687,14.932,209865,0
2005-06-28,14.901,14.939,14.834,14.834,174578,0
2005-06-29,14.901,14.932,14.727,14.792,85883,0
2005-06-30,14.867,14.998,14.662,14.727,100220,0
2005-07-01,14.8,15.062,14.77,15.062,63397,0
2005-07-05,15.181,15.577,15.153,15.569,108937,0
2005-07-06,15.439,15.842,15.417,15.684,97686,0
2005-07-07,15.653,15.953,15.653,15.895,85600,0
2005-07-08,15.872,16.523,15.872,16.298,67467,0
2005-07-11,16.471,17.02,16.471,16.713,138031,0
2005-07-12,16.721,16.721,16.22,16.333,155457,0
2005-07-13,16.34,16.364,16.22,16.34,124256,0
2005-07-14,16.364,16.364,15.842,15.872,64658,0
2005-07-15,15.702,15.93,15.702,15.752,147732,0
2005-07-18,15.645,15.833,15.614,15.725,132271,0
2005-07-19,15.826,15.965,15.746,15.93,67614,0
2005-07-20,15.826,16.364,15.71,16.364,83073,0
2005-07-21,16.324,16.364,16.078,16.2,75059,0
2005-07-22,16.272,16.39,16.178,16.364,136904,0
2005-07-25,16.397,16.397,16.285,16.333,65644,0
2005-07-26,16.258,16.364,16.164,16.333,77445,0
2005-07-27,16.364,16.432,16.184,16.424,93760,0
2005-07-28,16.509,16.713,16.324,16.539,113153,0
2005-07-29,16.539,16.79,16.539,16.644,96143,0
2005-08-01,16.583,16.745,16.455,16.501,73241,0
2005-08-02,16.501,16.79,16.455,16.75,66344,0
2005-08-03,16.75,16.894,16.575,16.618,49478,0
2005-08-04,16.535,16.59,16.364,16.501,47512,0
2005-08-05,16.509,16.509,15.653,15.733,146743,0
2005-08-08,15.621,15.691,15.089,15.181,144778,0
2005-08-09,15.146,15.343,14.329,14.527,131004,0
2005-08-10,14.634,14.889,14.342,14.388,224199,0
2005-08-11,14.315,14.44,14.228,14.342,116809,0
2005-08-12,14.484,14.536,13.718,14.044,321184,0
2005-08-15,14.015,14.194,13.703,14.015,258359,0
2005-08-16,14.097,14.55,14.097,14.407,258073,0
2005-08-17,14.336,14.683,14.329,14.536,134098,0
2005-08-18,14.484,14.641,14.475,14.55,137751,0
2005-08-19,14.514,14.711,14.514,14.574,144920,0
2005-08-22,14.558,14.757,14.435,14.634,125528,0
2005-08-23,14.704,14.826,14.446,14.585,94041,0
2005-08-24,14.585,14.763,14.475,14.612,127496,0
2005-08-25,14.655,14.687,14.558,14.648,52712,0
2005-08-26,14.683,14.683,14.342,14.475,88839,0
2005-08-29,14.475,14.861,14.315,14.804,109222,0
2005-08-30,14.786,14.8,14.558,14.687,68877,0
2005-08-31,14.687,14.82,14.395,14.395,158696,0
2005-09-01,14.52,14.901,14.514,14.826,82793,0
2005-09-02,14.826,14.916,14.55,14.655,45258,0
2005-09-06,14.687,15.083,14.648,15.083,87571,0
2005-09-07,15.047,15.256,14.998,15.04,105700,0
2005-09-08,14.979,15.047,14.82,14.895,106405,0
2005-09-09,15.295,15.614,15.232,15.577,248378,0
2005-09-12,15.757,15.953,15.691,15.702,173876,0
2005-09-13,15.653,15.757,15.511,15.653,93480,0
2005-09-14,15.752,15.771,15.397,15.629,158411,0
2005-09-15,15.739,15.739,15.548,15.594,138172,0
2005-09-16,15.653,15.783,15.492,15.765,276914,0
2005-09-19,15.771,15.771,15.295,15.372,187937,0
2005-09-20,15.417,15.653,15.175,15.295,131429,0
2005-09-21,15.261,15.295,14.998,15.076,113999,0
2005-09-22,15.083,15.417,14.867,14.979,109783,0
2005-09-23,14.916,15.083,14.628,14.955,105001,0
2005-09-26,14.971,15.431,14.895,14.932,141408,0
2005-09-27,14.932,15.005,14.634,14.786,129884,0
2005-09-28,14.778,14.939,14.674,14.804,173030,0
2005-09-29,14.861,14.939,14.727,14.841,131429,0
2005-09-30,14.841,15.38,14.841,15.083,208874,0
2005-10-03,15.153,15.295,14.939,15.011,153774,0
2005-10-04,14.979,15.168,14.792,14.792,175284,0
2005-10-05,14.719,14.727,14.44,14.484,124537,0
2005-10-06,14.55,14.662,14.379,14.44,193418,0
2005-10-07,14.475,14.579,14.299,14.388,86445,0
2005-10-10,15.062,15.062,14.078,14.113,81811,0
2005-10-11,14.151,14.285,13.841,14.051,109501,0
2005-10-12,14.003,14.136,13.732,14.051,146047,0
2005-10-13,13.954,14.028,13.732,13.841,136066,0
2005-10-14,13.872,14.475,13.82,14.475,258491,0
2005-10-17,14.727,14.834,14.336,14.453,131150,0
2005-10-18,14.422,14.44,14.062,14.194,108796,0
2005-10-19,13.976,14.085,13.841,13.968,216609,0
2005-10-20,14.036,14.221,13.841,14.003,163898,0
2005-10-21,14.028,14.078,13.892,14.069,150965,0
2005-10-24,14.106,14.757,14.106,14.749,145485,0
2005-10-25,14.711,14.711,14.322,14.506,80123,0
2005-10-26,14.506,14.8,14.349,14.364,70705,0
2005-10-27,14.336,14.371,13.872,13.892,57770,0
2005-10-28,13.947,14.357,13.947,14.249,161791,0
2005-10-31,14.322,14.711,14.264,14.579,92636,0
2005-11-01,14.506,14.506,14.091,14.097,52006,0
2005-11-02,14.121,14.52,14.121,14.499,182165,0
2005-11-03,14.641,14.861,14.604,14.727,157853,0
2005-11-04,14.834,14.834,14.52,14.695,73371,0
2005-11-07,14.861,14.932,14.514,14.579,115127,0
2005-11-08,14.558,14.683,14.484,14.641,84197,0
2005-11-09,14.744,14.763,14.499,14.52,123974,0
2005-11-10,14.558,14.895,14.336,14.841,257507,0
2005-11-11,14.841,14.867,14.763,14.82,77445,0
2005-11-14,14.763,14.792,14.52,14.628,101063,0
2005-11-15,14.655,14.662,14.413,14.49,84051,0
2005-11-16,14.566,14.612,14.269,14.336,81811,0
2005-11-17,14.407,14.695,14.407,14.695,139020,0
2005-11-18,14.867,14.925,14.749,14.874,52150,0
2005-11-21,14.932,14.947,14.778,14.932,68595,0
2005-11-22,14.861,14.991,14.804,14.963,62137,0
2005-11-23,14.963,14.984,14.812,14.874,48773,0
2005-11-25,14.901,14.939,14.847,14.855,13917,0
2005-11-28,15.005,15.005,14.306,14.453,63537,0
2005-11-29,14.44,14.514,14.357,14.44,38795,0
2005-11-30,14.514,14.628,14.399,14.574,70988,0
2005-12-01,14.585,14.901,14.506,14.834,125247,0
2005-12-02,14.834,15.205,14.8,15.181,67048,0
2005-12-05,15.083,15.146,14.834,14.909,100781,0
2005-12-06,15.019,15.811,14.991,15.314,202830,0
2005-12-07,15.309,15.791,15.225,15.431,295881,0
2005-12-08,15.076,15.476,15.005,15.261,161086,0
2005-12-09,15.261,15.621,15.047,15.261,129318,0
2005-12-12,15.363,15.476,15.115,15.153,131843,0
2005-12-13,15.153,15.614,15.153,15.543,128895,0
2005-12-14,15.543,15.614,15.439,15.498,88694,0
2005-12-15,15.53,15.614,15.241,15.352,99236,0
2005-12-16,15.404,15.614,15.404,15.554,230804,0
2005-12-19,15.115,15.492,15.011,15.011,74776,0
2005-12-20,14.998,15.423,14.998,15.107,117093,0
2005-12-21,15.219,15.358,15.153,15.247,51026,0
2005-12-22,15.29,15.363,14.998,15.19,99379,0
2005-12-23,15.309,15.439,15.19,15.232,46532,0
2005-12-27,15.301,15.569,15.175,15.38,89820,0
2005-12-28,15.343,15.343,15.175,15.29,55099,0
2005-12-29,15.476,15.476,15.047,15.047,50883,0
2005-12-30,15.047,15.047,14.8,14.963,79562,0
2006-01-03,15.068,15.511,14.939,15.423,140846,0
2006-01-04,15.352,15.577,15.225,15.388,89256,0
2006-01-05,15.314,15.577,15.314,15.535,277895,0
2006-01-06,15.608,15.614,15.439,15.594,66769,0
2006-01-09,15.653,15.668,15.498,15.659,106681,0
2006-01-10,15.668,16.405,15.554,16.164,223913,0
2006-01-11,16.178,16.184,16.015,16.184,169802,0
2006-01-12,16.149,16.149,15.916,15.972,98118,0
2006-01-13,16.07,16.184,15.916,16.029,80402,0
2006-01-17,15.939,15.993,15.85,15.93,69438,0
2006-01-18,15.872,16.093,15.783,16.062,137893,0
2006-01-19,16.015,16.184,15.865,16.078,105565,0
2006-01-20,16.149,16.149,15.684,15.804,95863,0
2006-01-23,15.872,16.032,15.765,15.939,58194,0
2006-01-24,16.04,16.157,15.979,16.07,75059,0
2006-01-25,15.972,16.17,15.889,15.953,76465,0
2006-01-26,16.04,16.157,15.979,16.078,59455,0
2006-01-27,16.108,16.384,16.093,16.298,68736,0
2006-01-30,16.285,16.439,16.078,16.078,57352,0
2006-01-31,16.04,16.324,15.621,16.054,111887,0
2006-02-01,16.008,16.178,15.895,16.164,62268,0
2006-02-02,16.093,16.093,15.577,15.577,88131,0
2006-02-03,15.561,15.653,15.212,15.225,72397,0
2006-02-06,15.153,15.343,14.786,15.343,121591,0
2006-02-07,15.295,15.53,14.947,14.984,208736,0
2006-02-08,14.909,15.417,14.82,15.397,222788,0
2006-02-09,15.397,15.696,15.295,15.476,113010,0
2006-02-10,16.285,16.539,16.123,16.149,762700,0
2006-02-13,16.191,16.285,15.986,15.993,419721,0
2006-02-14,16.008,16.115,15.653,15.676,3164361,0
2006-02-15,15.586,15.826,15.417,15.826,320483,0
2006-02-16,15.865,15.972,15.757,15.939,252029,0
2006-02-17,15.659,16.022,15.659,16.008,98955,0
2006-02-21,16.008,16.029,15.691,15.691,129739,0
2006-02-22,15.826,15.93,15.725,15.791,151952,0
2006-02-23,15.783,15.986,15.668,15.939,98398,0
2006-02-24,15.953,15.953,15.752,15.865,87997,0
2006-02-27,15.939,15.953,15.791,15.842,86161,0
2006-02-28,15.819,15.939,15.702,15.746,179781,0
2006-03-01,15.811,16.149,15.746,16.115,110902,0
2006-03-02,16.115,16.136,15.833,15.953,142248,0
2006-03-03,15.916,15.965,15.757,15.765,139719,0
2006-03-06,15.089,16.032,15.089,15.972,108937,0
2006-03-07,15.965,15.986,15.653,15.696,75204,0
2006-03-08,15.691,15.979,15.498,15.958,127496,0
2006-03-09,15.903,16.115,15.702,15.909,131715,0
2006-03-10,15.859,16.078,15.804,16.07,94737,0
2006-03-13,16.142,16.142,15.88,15.93,81103,0
2006-03-14,15.93,16.099,15.746,16.054,73088,0
2006-03-15,16.032,16.333,16.008,16.324,106405,0
2006-03-16,16.312,16.501,16.149,16.432,127910,0
2006-03-17,16.501,16.745,16.439,16.638,397653,0
2006-03-20,16.638,16.638,16.303,16.553,110198,0
2006-03-21,16.29,16.364,15.757,15.757,113010,0
2006-03-22,15.725,16.099,15.653,16.093,93048,0
2006-03-23,16.054,16.2,15.903,16.115,64658,0
2006-03-24,16.164,16.303,16.015,16.29,52287,0
2006-03-27,16.29,16.324,16.136,16.258,119336,0
2006-03-28,16.29,16.324,15.865,16.17,160522,0
2006-03-29,16.213,16.721,16.157,16.535,121162,0
2006-03-30,16.509,16.568,16.251,16.298,124683,0
2006-03-31,16.378,16.575,16.149,16.547,138873,0
2006-04-03,16.618,16.674,16.17,16.207,186106,0
2006-04-04,16.149,16.164,15.903,16.149,115541,0
2006-04-05,16.157,16.494,16.062,16.439,105419,0
2006-04-06,16.471,16.501,16.157,16.184,162914,0
2006-04-07,16.149,16.34,15.797,15.895,122853,0
2006-04-10,15.819,16.04,15.684,15.777,52853,0
2006-04-11,15.819,15.819,15.447,15.53,81663,0
2006-04-12,15.476,15.71,15.417,15.629,62268,0
2006-04-13,15.554,15.757,15.469,15.586,74360,0
2006-04-17,15.586,15.752,15.543,15.614,86161,0
2006-04-18,15.601,15.791,15.53,15.791,107528,0
2006-04-19,15.783,16.062,15.725,16.008,145202,0
2006-04-20,15.916,16.032,15.702,15.909,82793,0
2006-04-21,16.046,16.046,15.653,15.696,120745,0
2006-04-24,15.718,15.791,15.577,15.601,109920,0
2006-04-25,15.543,15.577,14.939,15.411,241912,0
2006-04-26,15.447,15.577,15.309,15.439,129739,0
2006-04-27,15.411,15.826,15.198,15.516,91501,0
2006-04-28,15.162,16.015,14.841,15.608,111184,0
2006-05-01,15.684,15.804,15.225,15.241,123836,0
2006-05-02,15.256,15.295,14.939,15.198,171907,0
2006-05-03,15.13,15.261,15.026,15.162,82511,0
2006-05-04,15.181,15.629,15.115,15.548,113999,0
2006-05-05,15.696,16.008,15.668,15.696,84051,0
2006-05-08,15.659,15.791,15.404,15.516,94320,0
2006-05-09,15.485,15.645,15.404,15.548,53134,0
2006-05-10,15.548,15.577,15.115,15.146,69863,0
2006-05-11,15.115,15.19,14.655,14.695,155321,0
2006-05-12,14.655,14.695,14.214,14.579,118500,0
2006-05-15,14.435,14.812,14.292,14.674,119476,0
2006-05-16,14.655,15.062,14.655,14.874,55939,0
2006-05-17,14.735,14.77,14.514,14.655,112172,0
2006-05-18,14.744,15.124,14.655,14.861,141550,0
2006-05-19,14.687,15.153,14.349,14.841,196088,0
2006-05-22,14.804,15.181,14.634,14.925,215481,0
2006-05-23,15.047,15.047,14.484,14.484,251327,0
2006-05-24,14.484,15.439,14.399,14.55,360683,0
2006-05-25,14.655,14.979,14.655,14.939,233342,0
2006-05-26,14.939,15.295,14.881,15.225,231090,0
2006-05-30,15.115,15.261,14.889,15.153,193982,0
2006-05-31,15.225,15.621,15.115,15.621,739928,0
2006-06-01,15.577,15.939,15.569,15.903,167550,0
2006-06-02,15.972,16.029,15.865,15.993,176262,0
2006-06-05,15.916,16.07,15.314,15.372,202549,0
2006-06-06,15.462,15.462,14.955,15.089,233470,0
2006-06-07,15.083,15.455,14.963,15.326,133395,0
2006-06-08,15.397,15.577,15.011,15.535,111602,0
2006-06-09,15.653,15.718,15.372,15.524,108796,0
2006-06-12,15.462,15.524,15.232,15.27,90380,0
2006-06-13,15.225,15.577,14.955,15.005,135364,0
2006-06-14,14.947,15.137,14.719,14.909,159817,0
2006-06-15,14.932,15.637,14.932,15.543,96426,0
2006-06-16,15.511,15.577,15.232,15.404,458099,0
2006-06-19,15.404,15.404,14.939,14.979,88561,0
2006-06-20,14.963,14.979,14.695,14.695,102330,0
2006-06-21,14.695,15.19,14.695,15.107,124537,0
2006-06-22,15.026,15.068,14.847,14.909,91369,0
2006-06-23,14.861,14.861,14.662,14.695,77445,0
2006-06-26,14.77,15.04,14.585,14.984,181474,0
2006-06-27,15.055,15.153,14.655,14.695,108515,0
2006-06-28,14.763,14.812,14.428,14.514,141684,0
2006-06-29,14.62,15.757,14.62,15.691,194956,0
2006-06-30,15.725,16.008,15.524,15.903,229121,0
2006-07-03,15.826,15.939,15.702,15.939,61141,0
2006-07-05,15.865,15.865,15.53,15.696,86727,0
2006-07-06,15.614,15.872,15.569,15.696,70560,0
2006-07-07,15.684,15.765,15.27,15.335,66906,0
2006-07-10,15.404,15.88,15.372,15.791,144778,0
2006-07-11,15.791,15.88,15.511,15.872,84758,0
2006-07-12,15.811,15.865,15.524,15.668,126085,0
2006-07-13,15.601,15.601,15.137,15.241,101347,0
2006-07-14,15.256,15.256,14.855,15.076,96566,0
2006-07-17,15.146,15.27,14.786,14.861,122568,0
2006-07-18,15.005,15.29,14.895,15.284,69718,0
2006-07-19,15.277,15.757,15.277,15.554,154203,0
2006-07-20,15.543,15.653,15.011,15.04,93480,0
2006-07-21,14.932,15.094,14.778,14.889,104437,0
2006-07-24,15.068,15.511,14.979,15.505,113010,0
2006-07-25,15.505,15.653,15.277,15.411,196088,0
2006-07-26,15.411,15.972,15.38,15.757,273818,0
2006-07-27,15.826,15.826,15.101,15.417,169802,0
2006-07-28,15.492,15.791,15.492,15.645,213098,0
2006-07-31,15.691,15.804,15.511,15.702,98118,0
2006-08-01,15.653,15.85,15.343,15.757,129318,0
2006-08-02,15.826,15.945,15.702,15.865,59455,0
2006-08-03,15.791,16.29,15.668,16.213,117373,0
2006-08-04,16.539,16.539,16.123,16.364,177671,0
2006-08-07,16.34,16.34,16.085,16.303,147449,0
2006-08-08,16.364,16.539,16.22,16.228,193982,0
2006-08-09,16.318,16.397,15.93,15.972,125101,0
2006-08-10,15.757,16.046,15.71,15.889,84758,0
2006-08-11,15.819,15.819,15.548,15.696,119476,0
2006-08-14,15.725,16.2,15.725,15.865,86866,0
2006-08-15,16.04,16.184,16.008,16.142,87571,0
2006-08-16,16.213,16.285,16.149,16.191,50883,0
2006-08-17,16.078,16.318,16.078,16.191,60867,0
2006-08-18,16.29,16.333,16.093,16.285,61703,0
2006-08-21,16.258,16.258,16.002,16.184,52287,0
2006-08-22,16.008,16.364,16.008,16.29,92490,0
2006-08-23,16.298,16.364,15.88,16.002,73801,0
2006-08-24,16.07,16.115,15.702,16.046,131991,0
2006-08-25,16.008,16.149,16.008,16.115,65501,0
2006-08-28,16.164,16.364,16.115,16.318,86727,0
2006-08-29,16.39,16.509,16.207,16.509,105565,0
2006-08-30,16.598,16.939,16.515,16.939,154899,0
2006-08-31,17.045,17.197,16.939,16.946,106551,0
2006-09-01,16.954,16.979,16.681,16.838,81247,0
2006-09-05,16.658,16.879,16.405,16.85,139719,0
2006-09-06,16.85,16.879,16.665,16.859,208455,0
2006-09-07,16.833,16.963,16.644,16.901,128616,0
2006-09-08,16.915,16.915,16.644,16.886,130587,0
2006-09-11,16.859,16.865,16.547,16.697,80826,0
2006-09-12,16.721,17.074,16.658,16.931,150965,0
2006-09-13,16.963,17.458,16.908,17.458,143099,0
2006-09-14,17.452,17.556,17.074,17.143,98118,0
2006-09-15,17.252,17.359,17.182,17.294,252171,0
2006-09-18,17.259,17.549,17.252,17.493,140282,0
2006-09-19,17.422,17.53,17.189,17.51,243314,0
2006-09-20,17.564,17.783,17.329,17.43,122993,0
2006-09-21,17.486,17.493,17.074,17.267,105282,0
2006-09-22,17.197,17.252,16.865,17.052,161791,0
2006-09-25,17.037,17.143,16.859,17.006,231090,0
2006-09-26,16.939,17.143,16.879,17.052,201852,0
2006-09-27,16.971,17.437,16.971,17.437,140001,0
2006-09-28,17.51,17.571,17.213,17.393,101629,0
2006-09-29,17.452,17.501,17.232,17.252,117373,0
2006-10-02,17.267,17.289,17.006,17.106,92773,0
2006-10-03,17.037,17.322,16.963,17.165,85600,0
2006-10-04,17.122,17.736,17.099,17.736,119336,0
2006-10-05,17.714,17.99,17.672,17.99,117655,0
2006-10-06,17.935,18.21,17.914,18.071,154054,0
2006-10-09,17.999,18.071,17.714,18.066,89962,0
2006-10-10,18.071,18.15,17.879,18.15,68736,0
2006-10-11,18.143,18.246,17.954,18.085,111323,0
2006-10-12,18.19,18.54,18.042,18.54,128481,0
2006-10-13,18.604,18.925,18.495,18.778,81663,0
2006-10-16,18.753,19.32,18.753,18.953,223913,0
2006-10-17,18.846,18.887,18.561,18.669,419721,0
2006-10-18,18.778,18.895,18.597,18.642,171769,0
2006-10-19,18.548,18.744,18.503,18.642,84758,0
2006-10-20,18.731,18.731,18.318,18.69,75901,0
2006-10-23,18.604,18.669,18.425,18.604,87997,0
2006-10-24,18.533,18.831,18.495,18.731,70988,0
2006-10-25,18.697,18.854,18.548,18.744,112452,0
2006-10-26,18.854,18.988,18.724,18.988,88282,0
2006-10-27,18.925,19.029,18.795,19.002,88409,0
2006-10-30,18.895,19.231,18.778,19.231,103033,0
2006-10-31,19.231,19.28,18.994,19.28,126655,0
2006-11-01,19.349,19.461,18.988,19.136,177951,0
2006-11-02,19.002,19.002,18.627,18.825,208874,0
2006-11-03,18.854,18.925,18.425,18.503,410302,0
2006-11-06,18.567,18.744,18.548,18.716,137048,0
2006-11-07,18.683,18.925,18.677,18.861,180766,0
2006-11-08,18.753,19.102,18.744,18.968,292654,0
2006-11-09,18.96,18.968,18.574,18.697,134804,0
2006-11-10,18.642,18.838,18.589,18.738,147026,0
2006-11-13,18.69,18.846,18.482,18.54,127496,0
2006-11-14,18.561,19.102,18.425,19.102,171064,0
2006-11-15,19.087,19.266,18.975,19.087,114419,0
2006-11-16,19.136,19.219,18.975,18.994,77169,0
2006-11-17,18.925,18.988,18.724,18.817,125247,0
2006-11-20,18.854,19.561,18.838,19.334,152234,0
2006-11-21,19.387,19.921,19.371,19.856,406927,0
2006-11-22,19.856,19.883,19.514,19.641,58614,0
2006-11-24,19.534,19.708,19.495,19.695,20945,0
2006-11-27,19.68,19.68,18.917,18.917,87430,0
2006-11-28,18.881,19.528,18.778,19.393,172749,0
2006-11-29,19.528,19.77,19.422,19.62,117093,0
2006-11-30,19.627,19.833,19.334,19.648,120601,0
2006-12-01,19.598,19.613,19.153,19.211,235728,0
2006-12-04,19.349,19.635,19.327,19.547,154899,0
2006-12-05,19.613,19.635,19.436,19.534,157147,0
2006-12-06,19.522,19.561,19.26,19.334,68452,0
2006-12-07,19.311,19.32,18.925,19.015,84051,0
2006-12-08,18.939,19.387,18.939,19.128,76889,0
2006-12-11,19.087,19.327,19.029,19.311,199881,0
2006-12-12,19.266,19.393,19.159,19.393,171348,0
2006-12-13,19.47,19.495,19.136,19.266,42450,0
2006-12-14,19.342,19.554,19.327,19.362,124256,0
2006-12-15,19.4,19.554,19.297,19.32,190886,0
2006-12-18,19.327,19.393,18.953,19.024,144495,0
2006-12-19,18.939,19.081,18.635,18.874,112594,0
2006-12-20,18.887,18.96,18.787,18.902,65926,0
2006-12-21,18.887,19.28,18.683,18.731,89121,0
2006-12-22,18.69,18.795,18.54,18.703,96845,0
2006-12-26,18.703,18.982,18.697,18.846,134233,0
2006-12-27,18.932,19.461,18.932,19.453,95300,0
2006-12-28,19.378,19.547,19.311,19.422,76610,0
2006-12-29,19.476,19.561,19.378,19.429,82653,0
2007-01-03,19.534,19.635,19.28,19.547,207896,0
2007-01-04,19.554,19.708,19.378,19.648,273818,0
2007-01-05,19.561,19.635,19.292,19.327,257375,0
2007-01-08,19.26,19.26,18.939,19.058,87288,0
2007-01-09,19.066,19.121,18.887,19.121,126085,0
2007-01-10,19.015,19.274,18.994,19.26,89962,0
2007-01-11,19.327,19.672,19.305,19.501,100220,0
2007-01-12,19.584,19.635,19.371,19.429,92916,0
2007-01-16,19.501,19.641,19.327,19.482,78296,0
2007-01-17,19.422,19.429,19.219,19.28,58051,0
2007-01-18,19.305,19.349,19.037,19.073,118070,0
2007-01-19,19.015,19.422,18.946,19.416,84619,0
2007-01-22,19.378,19.378,18.925,19.144,124121,0
2007-01-23,19.144,19.327,18.96,19.121,101063,0
2007-01-24,19.172,19.554,19.095,19.554,66206,0
2007-01-25,19.547,19.554,19.029,19.393,144361,0
2007-01-26,19.4,19.648,19.172,19.635,126085,0
2007-01-29,19.561,19.708,19.508,19.708,421410,0
2007-01-30,19.716,20,19.598,20,203673,0
2007-01-31,20.026,20.198,19.819,20.064,204381,0
2007-02-01,20.101,20.402,19.964,20.22,115259,0
2007-02-02,20.304,20.324,19.986,20.101,70422,0
2007-02-05,20.033,20.257,19.751,20.257,139300,0
2007-02-06,20.268,20.275,19.869,20.241,99939,0
2007-02-07,20.146,20.512,20.056,20.512,110902,0
2007-02-08,20.454,20.81,20.454,20.81,107528,0
2007-02-09,20.767,20.767,19.848,20.454,323718,0
2007-02-12,20.532,20.532,19.848,20.069,121202,0
2007-02-13,20.146,20.702,20.026,20.702,123349,0
2007-02-14,20.597,20.597,20.213,20.25,105978,0
2007-02-15,20.25,20.25,19.841,19.977,131565,0
2007-02-16,19.971,20.146,19.393,20.089,170926,0
2007-02-20,20,20.304,19.635,20.17,81385,0
2007-02-21,20.064,20.064,19.856,20.026,106405,0
2007-02-22,19.993,20.19,19.721,20.118,139300,0
2007-02-23,20.064,20.064,19.635,19.672,98815,0
2007-02-26,19.743,19.743,19.136,19.577,150685,0
2007-02-27,18.939,19.327,18.19,18.731,232777,0
2007-02-28,18.66,18.753,18.234,18.4,189900,0
2007-03-01,17.963,18.846,17.914,18.482,247421,0
2007-03-02,18.34,18.574,17.865,17.999,209159,0
2007-03-05,17.77,17.873,16.954,17.032,166710,0
2007-03-06,17.165,18.21,17.122,18.136,146891,0
2007-03-07,18.057,18.482,17.637,17.693,133816,0
2007-03-08,17.798,18.122,17.736,17.77,76610,0
2007-03-09,17.942,18.262,17.815,18.21,120881,0
2007-03-12,17.963,18.269,17.721,18.026,95863,0
2007-03-13,17.886,18.234,17.374,17.458,126655,0
2007-03-14,17.422,17.852,17.094,17.778,103877,0
2007-03-15,17.907,18.122,17.501,17.791,238536,0
2007-03-16,17.783,17.829,17.517,17.714,244160,0
2007-03-19,17.858,18.226,17.858,18.122,161368,0
2007-03-20,18.042,18.079,17.829,17.963,124963,0
2007-03-21,17.963,18.376,17.845,18.234,153354,0
2007-03-22,18.177,18.525,18.042,18.487,215762,0
2007-03-23,18.495,18.669,18.313,18.356,71832,0
2007-03-26,18.283,18.533,18.122,18.393,146743,0
2007-03-27,18.326,18.326,17.907,18.006,111323,0
2007-03-28,17.865,18.172,17.714,18.026,291390,0
2007-03-29,18.425,18.425,17.935,18.326,230804,0
2007-03-30,18.393,18.51,18.092,18.433,162914,0
2007-04-02,18.495,18.744,18.413,18.744,63537,0
2007-04-03,18.838,19.121,18.533,18.703,87853,0
2007-04-04,18.683,18.744,18.425,18.475,72247,0
2007-04-05,18.475,18.604,18.348,18.487,54966,0
2007-04-09,18.482,18.482,18.184,18.299,266086,0
2007-04-10,18.334,18.647,18.24,18.364,57770,0
2007-04-11,18.407,18.407,17.935,18.066,111044,0
2007-04-12,18.085,18.114,17.629,18.071,78994,0
2007-04-13,18.026,18.194,17.672,18.194,53411,0
2007-04-16,18.334,18.495,18.013,18.475,59887,0
2007-04-17,18.461,18.461,18.079,18.454,47512,0
2007-04-18,18.306,18.364,18.071,18.071,51163,0
2007-04-19,17.984,17.99,17.693,17.751,64658,0
2007-04-20,18.071,18.495,17.751,18.495,194825,0
2007-04-23,18.356,18.854,18.356,18.669,101906,0
2007-04-24,18.697,18.697,18.254,18.597,98398,0
2007-04-25,18.604,19.32,18.495,19.037,188217,0
2007-04-26,19.058,19.106,18.468,18.574,157713,0
2007-04-27,18.448,18.778,18.448,18.567,114561,0
2007-04-30,18.567,18.567,17.798,17.837,151952,0
2007-05-01,17.815,18.364,17.693,18.203,117788,0
2007-05-02,18.15,18.475,18.15,18.313,70560,0
2007-05-03,18.334,18.604,18.226,18.306,107670,0
2007-05-04,18.318,18.318,17.852,18.122,82935,0
2007-05-07,18.071,18.219,17.963,18.092,131004,0
2007-05-08,17.935,18.348,17.829,18.306,162633,0
2007-05-09,18.164,18.413,18.079,18.348,76181,0
2007-05-10,18.172,18.384,17.714,17.758,174578,0
2007-05-11,17.721,18.136,17.721,18.066,122429,0
2007-05-14,17.999,18.114,17.379,17.379,132406,0
2007-05-15,17.329,17.609,16.844,16.924,198475,0
2007-05-16,16.924,17.282,16.797,17.282,126504,0
2007-05-17,17.173,17.182,16.737,16.833,140001,0
2007-05-18,16.833,16.901,16.378,16.598,130587,0
2007-05-21,16.515,17.059,16.384,16.915,137048,0
2007-05-22,17.02,17.367,16.745,17.367,129455,0
2007-05-23,17.367,17.486,17.006,17.037,133395,0
2007-05-24,17.267,17.267,16.681,16.879,194677,0
2007-05-25,16.992,17.143,16.618,16.797,105846,0
2007-05-29,16.833,17.219,16.833,17.219,92066,0
2007-05-30,17.037,17.219,16.998,17.089,184141,0
2007-05-31,17.173,17.219,16.915,17.059,167550,0
2007-06-01,17.074,17.517,17.059,17.48,326107,0
2007-06-04,17.445,17.629,17.43,17.493,92210,0
2007-06-05,17.43,17.535,16.644,16.737,429568,0
2007-06-06,16.665,16.833,16.611,16.797,96708,0
2007-06-07,16.689,16.824,16.267,16.471,179361,0
2007-06-08,16.455,16.79,16.349,16.697,89121,0
2007-06-11,16.618,16.737,16.324,16.439,81247,0
2007-06-12,16.405,16.59,16.046,16.178,308540,0
2007-06-13,16.213,16.618,16.099,16.487,202139,0
2007-06-14,16.523,16.778,16.333,16.356,80967,0
2007-06-15,17.037,17.074,16.764,16.894,338336,0
2007-06-18,16.872,17.006,16.644,16.713,150261,0
2007-06-19,16.604,16.81,16.424,16.447,174295,0
2007-06-20,16.455,16.455,15.859,15.903,168399,0
2007-06-21,15.783,16.032,15.653,15.895,139719,0
2007-06-22,15.916,16.29,15.916,16.142,349165,0
2007-06-25,16.142,16.251,15.696,15.752,240365,0
2007-06-26,15.771,16.303,15.752,16.251,220402,0
2007-06-27,16.093,16.745,16.085,16.583,181757,0
2007-06-28,16.924,17.068,16.631,16.81,186106,0
2007-06-29,16.838,17.059,16.078,16.184,317534,0
2007-07-02,16.29,16.515,16.279,16.371,189620,0
2007-07-03,16.356,16.528,16.099,16.191,117655,0
2007-07-05,16.356,16.397,16.032,16.207,262436,0
2007-07-06,16.17,16.298,16.062,16.13,193982,0
2007-07-09,16.13,16.285,16.022,16.236,174160,0
2007-07-10,16.054,16.149,15.939,15.972,268756,0
2007-07-11,15.979,16.108,15.765,15.826,196088,0
2007-07-12,15.872,16.164,15.826,16.123,128895,0
2007-07-13,16.123,16.236,15.909,16.123,62268,0
2007-07-16,16.356,16.356,15.702,15.826,159257,0
2007-07-17,15.826,15.916,15.586,15.691,219557,0
2007-07-18,15.561,15.986,15.561,15.859,264539,0
2007-07-19,15.939,15.979,15.757,15.783,135645,0
2007-07-20,15.752,15.752,15.261,15.363,229680,0
2007-07-23,15.335,15.447,15.13,15.295,180907,0
2007-07-24,14.778,14.947,14.566,14.834,303192,0
2007-07-25,15.005,15.175,14.527,14.757,233470,0
2007-07-26,14.44,14.855,14.269,14.371,333697,0
2007-07-27,14.379,14.499,14.168,14.194,348453,0
2007-07-30,14.407,14.744,14.207,14.527,311347,0
2007-07-31,14.719,14.804,14.235,14.278,282676,0
2007-08-01,14.235,14.683,14.051,14.597,209717,0
2007-08-02,14.655,14.847,14.574,14.683,233623,0
2007-08-03,14.763,14.77,13.885,14.008,305024,0
2007-08-06,13.664,14.514,13.533,14.364,431814,0
2007-08-07,14.315,14.579,13.983,14.299,261167,0
2007-08-08,14.585,14.909,13.878,14.428,418313,0
2007-08-09,14.674,14.727,13.9,14.299,513619,0
2007-08-10,13.954,15.27,13.954,15.026,313455,0
2007-08-13,15.363,15.621,15.284,15.352,303058,0
2007-08-14,15.261,15.725,14.812,14.812,172053,0
2007-08-15,15.153,15.241,14.357,14.453,330323,0
2007-08-16,14.55,15.653,14.55,15.033,302210,0
2007-08-17,16.115,16.2,15.32,15.397,313177,0
2007-08-20,15.411,15.417,14.804,15.205,231226,0
2007-08-21,15.089,15.256,14.947,15.205,153920,0
2007-08-22,15.261,15.516,15.247,15.423,132552,0
2007-08-23,15.372,15.645,15.295,15.548,139719,0
2007-08-24,15.53,15.804,15.417,15.765,95444,0
2007-08-27,15.696,15.725,15.363,15.511,72678,0
2007-08-28,15.439,15.561,15.225,15.27,169100,0
2007-08-29,15.295,15.757,15.247,15.691,83642,0
2007-08-30,15.543,16.029,15.543,15.691,130304,0
2007-08-31,15.939,16.157,15.811,16.062,141408,0
2007-09-04,15.972,16.397,15.777,16.157,105419,0
2007-09-05,16.115,16.136,15.833,15.93,113293,0
2007-09-06,16.008,16.178,15.791,15.811,145903,0
2007-09-07,15.594,15.895,15.363,15.889,317816,0
2007-09-10,15.958,15.958,15.372,15.524,181046,0
2007-09-11,15.637,15.922,15.543,15.895,89397,0
2007-09-12,15.777,16.015,15.752,15.93,80826,0
2007-09-13,16.054,16.41,15.783,16.13,88975,0
2007-09-14,15.939,16.397,15.93,16.397,112733,0
2007-09-17,16.418,16.418,16.099,16.324,187790,0
2007-09-18,16.583,17.232,16.324,17.114,357031,0
2007-09-19,17.367,18.136,17.309,18.085,299253,0
2007-09-20,18.105,18.276,17.189,17.664,225735,0
2007-09-21,17.829,18.071,17.535,17.873,452614,0
2007-09-24,17.907,18.128,17.852,17.999,351271,0
2007-09-25,17.886,17.899,17.542,17.603,216326,0
2007-09-26,17.791,17.858,17.136,17.452,191725,0
2007-09-27,17.501,17.637,17.037,17.219,202830,0
2007-09-28,17.267,17.408,16.697,16.838,158835,0
2007-10-01,16.803,17.596,16.785,17.58,142952,0
2007-10-02,17.637,17.858,17.571,17.791,82231,0
2007-10-03,17.729,17.758,17.259,17.522,109222,0
2007-10-04,17.629,17.984,17.556,17.984,86727,0
2007-10-05,18.114,18.635,17.886,18.635,120460,0
2007-10-08,18.51,18.533,18.066,18.19,108093,0
2007-10-09,18.276,18.326,17.815,17.858,159536,0
2007-10-10,17.858,17.97,17.791,17.899,69999,0
2007-10-11,17.92,18.092,17.422,17.571,173030,0
2007-10-12,17.556,18.128,17.556,17.954,121727,0
2007-10-15,17.984,18.574,17.294,17.535,112452,0
2007-10-16,17.501,17.501,16.737,17.437,96708,0
2007-10-17,17.564,17.657,16.915,17.367,92636,0
2007-10-18,17.294,17.58,16.998,17.294,101766,0
2007-10-19,17.197,17.197,16.2,16.303,154759,0
2007-10-22,16.13,16.901,15.965,16.689,137613,0
2007-10-23,16.859,17.246,16.561,17.246,113574,0
2007-10-24,17.074,17.205,16.41,16.986,169802,0
2007-10-25,17.074,17.106,16.59,17.045,161927,0
2007-10-26,17.24,17.501,16.963,17.473,88282,0
2007-10-29,17.949,18.033,17.219,17.274,99939,0
2007-10-30,17.232,17.783,17.232,17.783,103737,0
2007-10-31,17.893,18.306,17.501,18.026,157853,0
2007-11-01,17.798,17.879,16.553,16.764,218994,0
2007-11-02,16.946,16.946,16.078,16.424,194677,0
2007-11-05,16.178,16.34,15.826,16.022,133398,0
2007-11-06,15.93,16.099,15.653,15.972,205937,0
2007-11-07,15.797,15.922,15.256,15.343,272132,0
2007-11-08,15.485,15.797,15.153,15.309,375726,0
2007-11-09,15.107,15.819,15.033,15.614,163051,0
2007-11-12,15.614,16.22,15.608,15.916,107390,0
2007-11-13,16.099,16.397,16.054,16.356,88282,0
2007-11-14,16.418,16.618,16.085,16.213,99379,0
2007-11-15,16.157,16.471,15.752,16.471,206910,0
2007-11-16,16.501,16.611,15.725,15.872,186245,0
2007-11-19,15.752,15.872,15.225,15.586,112172,0
2007-11-20,15.653,15.811,15.124,15.53,145485,0
2007-11-21,15.455,15.757,15.284,15.653,160098,0
2007-11-23,15.653,16.228,15.637,16.054,65221,0
2007-11-26,16.015,16.015,14.861,14.861,194541,0
2007-11-27,14.925,15.637,14.909,15.594,170786,0
2007-11-28,15.804,16.324,15.804,16.285,203673,0
2007-11-29,16.213,16.462,16.032,16.364,174860,0
2007-11-30,16.665,16.844,16.439,16.75,203112,0
2007-12-03,16.75,16.764,16.285,16.625,166147,0
2007-12-04,16.405,16.405,16.008,16.142,115966,0
2007-12-05,16.432,16.79,16.213,16.79,154482,0
2007-12-06,16.778,17.452,16.778,17.452,165445,0
2007-12-07,17.522,17.736,17.322,17.556,113010,0
2007-12-10,17.556,17.949,17.445,17.852,75901,0
2007-12-11,17.977,18.085,17.136,17.329,254000,0
2007-12-12,17.783,18.092,17.15,17.336,136918,0
2007-12-13,17.322,17.322,16.824,17.159,143939,0
2007-12-14,16.879,17.386,16.81,16.908,135364,0
2007-12-17,16.81,16.844,16.462,16.575,460487,0
2007-12-18,16.771,17.927,16.706,17.927,158835,0
2007-12-19,17.821,17.821,17.343,17.707,213936,0
2007-12-20,17.829,17.927,17.329,17.744,120180,0
2007-12-21,18.049,18.495,18.006,18.495,332292,0
2007-12-24,18.283,19.921,18.136,19.62,160803,0
2007-12-26,19.407,19.445,19.015,19.144,146891,0
2007-12-27,19.029,19.029,17.845,17.845,157853,0
2007-12-28,18.019,18.226,17.535,17.556,166147,0
2007-12-31,17.556,17.821,17.219,17.821,131843,0
2008-01-02,17.829,17.963,17.24,17.617,184141,0
2008-01-03,17.714,17.886,17.106,17.182,194857,0
2008-01-04,17.045,17.081,16.598,16.79,139152,0
2008-01-07,16.865,17.393,16.697,17.037,238812,0
2008-01-08,17.089,17.642,16.432,16.439,151525,0
2008-01-09,16.34,17.289,16.008,17.289,150239,0
2008-01-10,17.106,17.535,16.824,17.197,224778,0
2008-01-11,16.986,17.074,16.598,16.729,162446,0
2008-01-14,16.865,16.865,16.371,16.611,188352,0
2008-01-15,16.706,16.706,16.015,16.093,298565,0
2008-01-16,16.078,17.43,16.022,17.068,250915,0
2008-01-17,17.219,17.386,16.79,16.79,192992,0
2008-01-18,16.644,17.02,16.191,16.689,343257,0
2008-01-22,16.04,17.556,16.04,16.998,252392,0
2008-01-23,16.598,18.092,16.432,17.886,355555,0
2008-01-24,17.954,18.326,17.302,17.672,169943,0
2008-01-25,17.949,18.098,17.359,17.596,142569,0
2008-01-28,17.596,18.817,17.535,18.604,237332,0
2008-01-29,18.677,18.787,18.114,18.642,215277,0
2008-01-30,18.495,19.102,18.194,18.254,313880,0
2008-01-31,18.006,18.902,18.006,18.525,288298,0
2008-02-01,18.548,19.009,18.369,18.939,345643,0
2008-02-04,18.925,19.002,18.495,18.817,182311,0
2008-02-05,18.753,19.121,18.369,18.533,246845,0
2008-02-06,18.647,18.817,17.92,18.013,158978,0
2008-02-07,17.984,18.548,17.858,18.54,227266,0
2008-02-08,18.461,18.709,18.057,18.356,163473,0
2008-02-11,18.318,18.982,18.013,18.589,232909,0
2008-02-12,18.66,19.121,18.318,18.589,192218,0
2008-02-13,18.731,19.053,18.604,19.002,236705,0
2008-02-14,19.081,19.081,17.807,18.013,335800,0
2008-02-15,17.893,18.461,17.744,18.454,307830,0
2008-02-19,18.567,18.803,17.999,18.313,118070,0
2008-02-20,18.24,18.861,17.999,18.825,158201,0
2008-02-21,18.846,19.305,17.778,17.942,669578,0
2008-02-22,17.379,17.549,16.979,17.359,1002667,0
2008-02-25,17.322,17.783,16.986,17.778,556676,0
2008-02-26,17.693,17.977,17.473,17.914,317207,0
2008-02-27,17.736,18.172,17.58,17.815,289274,0
2008-02-28,17.707,17.707,17.309,17.535,261959,0
2008-02-29,17.603,17.707,17.059,17.173,364198,0
2008-03-03,17.173,17.294,16.824,17.189,258506,0
2008-03-04,16.979,17.603,16.939,17.359,210831,0
2008-03-05,17.437,17.517,17.122,17.289,192169,0
2008-03-06,17.182,17.252,16.771,16.879,231076,0
2008-03-07,16.785,17.416,16.785,17.219,295881,0
2008-03-10,17.246,17.609,17.122,17.408,222893,0
2008-03-11,17.693,18.627,17.693,18.561,359238,0
2008-03-12,18.503,19.211,18.369,18.846,319850,0
2008-03-13,18.642,19.165,18.487,18.881,586288,0
2008-03-14,18.66,19.037,17.821,18.642,252171,0
2008-03-17,18.246,19.106,18.246,18.744,215918,0
2008-03-18,19.136,19.378,18.683,19.211,201400,0
2008-03-19,19.28,19.461,18.642,18.642,249918,0
2008-03-20,18.932,19.087,18.683,18.994,583872,0
2008-03-24,19.066,19.211,18.51,18.774,372913,0
2008-03-25,18.738,18.96,18.561,18.709,242193,0
2008-03-26,18.604,18.895,18.561,18.778,229301,0
2008-03-27,18.874,19.053,18.716,18.76,317391,0
2008-03-28,18.809,18.917,18.487,18.574,201907,0
2008-03-31,18.635,18.881,18.29,18.29,237135,0
2008-04-01,18.613,18.854,18.495,18.778,263797,0
2008-04-02,18.854,19.081,18.642,19.053,609626,0
2008-04-03,18.917,19.211,18.868,19.136,491581,0
2008-04-04,19.204,19.204,18.846,18.968,219704,0
2008-04-07,19.058,19.196,18.567,18.709,163194,0
2008-04-08,18.567,18.994,18.561,18.677,208303,0
2008-04-09,18.669,18.831,18.318,18.318,178171,0
2008-04-10,18.219,18.525,18.21,18.356,337496,0
2008-04-11,18.143,18.234,17.879,17.999,254839,0
2008-04-14,18.026,18.433,17.927,18.019,190271,0
2008-04-15,18.143,18.313,18.057,18.143,186598,0
2008-04-16,18.318,18.925,18.085,18.854,274253,0
2008-04-17,18.787,19.172,18.787,19.066,216920,0
2008-04-18,19.355,19.371,19.121,19.231,210992,0
2008-04-21,19.115,19.387,19.053,19.102,223212,0
2008-04-22,18.994,19.136,18.669,18.895,267240,0
2008-04-23,18.925,19.297,18.627,19.238,171352,0
2008-04-24,19.172,19.672,19.066,19.656,258246,0
2008-04-25,19.777,19.941,19.28,19.841,199962,0
2008-04-28,19.848,19.964,19.577,19.751,287193,0
2008-04-29,19.77,19.819,19.211,19.534,89697,0
2008-04-30,19.569,19.656,19.106,19.371,204792,0
2008-05-01,19.561,19.763,19.422,19.627,125907,0
2008-05-02,19.812,19.812,19.334,19.635,367776,0
2008-05-05,19.461,19.514,18.767,19.211,273322,0
2008-05-06,19.136,19.289,18.787,18.953,208431,0
2008-05-07,19.029,19.029,18.15,18.326,182844,0
2008-05-08,18.283,18.597,18.262,18.482,180054,0
2008-05-09,18.433,18.655,18.369,18.597,166362,0
2008-05-12,18.655,18.911,18.567,18.911,265898,0
2008-05-13,18.925,19.211,18.868,19.204,123690,0
2008-05-14,19.188,19.387,19.188,19.371,291668,0
2008-05-15,19.32,19.32,18.861,19.073,199985,0
2008-05-16,19.102,19.204,18.495,18.774,192394,0
2008-05-19,18.846,18.939,18.495,18.861,216083,0
2008-05-20,18.697,18.803,18.461,18.66,152882,0
2008-05-21,18.731,19.045,18.561,18.932,263951,0
2008-05-22,18.887,19.121,18.825,19.102,307270,0
2008-05-23,19.066,19.136,18.831,18.968,128567,0
2008-05-27,19.029,19.144,18.854,18.982,193755,0
2008-05-28,19.015,19.073,18.482,18.495,276579,0
2008-05-29,18.597,19.522,18.567,19.495,458859,0
2008-05-30,19.495,19.777,19.188,19.777,375652,0
2008-06-02,19.812,19.993,19.606,19.862,463449,0
2008-06-03,19.905,19.905,19.547,19.737,388521,0
2008-06-04,19.695,19.964,19.584,19.921,340412,0
2008-06-05,20.019,20.132,19.756,20.064,171250,0
2008-06-06,19.913,19.927,19.445,19.47,201043,0
2008-06-09,19.547,19.591,18.988,19.045,106320,0
2008-06-10,18.925,19.029,18.709,18.911,217286,0
2008-06-11,18.953,18.96,18.613,18.619,101187,0
2008-06-12,18.76,19.416,18.76,19.102,223426,0
2008-06-13,19.226,19.292,18.917,19.172,118129,0
2008-06-16,19.18,19.672,18.982,19.672,312345,0
2008-06-17,19.695,19.708,19.211,19.393,197652,0
2008-06-18,19.289,19.453,19.144,19.292,347377,0
2008-06-19,19.159,19.534,19.115,19.482,191663,0
2008-06-20,19.378,19.547,19.172,19.334,312356,0
2008-06-23,19.378,19.528,19.238,19.252,194347,0
2008-06-24,19.144,19.577,18.982,19.188,231238,0
2008-06-25,19.128,19.77,19.102,19.266,328346,0
2008-06-26,19.095,19.334,18.831,18.874,243443,0
2008-06-27,18.946,18.946,18.533,18.582,522416,0
2008-06-30,18.54,18.66,18.172,18.184,188744,0
2008-07-01,18.085,18.548,17.815,18.54,271302,0
2008-07-02,18.525,18.553,17.807,18.128,202420,0
2008-07-03,18.226,18.234,17.807,18.105,102877,0
2008-07-07,18.226,18.226,17.48,17.744,189956,0
2008-07-08,17.623,19.037,17.588,19.015,290883,0
2008-07-09,19.015,19.024,17.893,17.907,200803,0
2008-07-10,17.852,18.767,17.852,18.619,166908,0
2008-07-11,18.143,19.327,18.143,19.115,203238,0
2008-07-14,19.334,19.378,18.619,18.881,190669,0
2008-07-15,18.738,19.28,18.525,18.604,292464,0
2008-07-16,18.697,19.436,18.482,19.393,202915,0
2008-07-17,19.4,19.777,19.115,19.777,179913,0
2008-07-18,19.964,19.986,19.554,19.819,156516,0
2008-07-21,19.833,19.921,19.547,19.856,108692,0
2008-07-22,19.695,20.795,19.534,20.773,167659,0
2008-07-23,20.711,20.795,20.014,20.532,215765,0
2008-07-24,20.582,20.582,19.743,19.743,179960,0
2008-07-25,19.921,20.505,19.743,20.44,112974,0
2008-07-28,20.312,20.46,19.848,20,145792,0
2008-07-29,20.101,20.524,20.019,20.524,182780,0
2008-07-30,20.574,20.711,20.069,20.603,171873,0
2008-07-31,20.41,20.823,20.226,20.795,193171,0
2008-08-01,20.795,21.34,20.588,21.291,169186,0
2008-08-04,21.291,21.291,20.923,21.099,364486,0
2008-08-05,21.269,21.269,20.517,21.173,418296,0
2008-08-06,21.03,21.03,19.805,19.862,288752,0
2008-08-07,19.729,19.751,18.716,19.165,473859,0
2008-08-08,19.095,20.695,19.037,20.517,345903,0
2008-08-11,20.524,21.024,20.241,21.017,329157,0
2008-08-12,20.975,21.262,20.659,21.129,330406,0
2008-08-13,21.129,21.21,20.923,21.107,162549,0
2008-08-14,20.873,21.243,20.843,21.05,272596,0
2008-08-15,21.041,21.243,20.491,20.916,211894,0
2008-08-18,21.057,21.129,20.545,20.823,97872,0
2008-08-19,20.447,20.711,19.522,19.635,376312,0
2008-08-20,19.62,19.627,18.861,19.172,337557,0
2008-08-21,18.911,19.311,18.854,19.196,314233,0
2008-08-22,19.349,19.47,19.015,19.196,239050,0
2008-08-25,19.106,19.115,18.809,18.917,404778,0
2008-08-26,18.932,19.159,18.854,19.058,357996,0
2008-08-27,19.024,19.342,18.874,19.226,323882,0
2008-08-28,19.211,19.422,19.024,19.422,314475,0
2008-08-29,19.349,19.371,19.024,19.115,261985,0
2008-09-02,19.522,19.812,19.015,19.453,160753,0
2008-09-03,19.407,19.921,19.32,19.856,269681,0
2008-09-04,19.672,19.856,19.514,19.514,269876,0
2008-09-05,19.292,19.876,19.266,19.627,417570,0
2008-09-08,20.324,20.324,19.784,20.268,344585,0
2008-09-09,20.257,20.631,19.957,19.957,412115,0
2008-09-10,20.206,20.858,20.075,20.711,277317,0
2008-09-11,20.418,20.559,20.064,20.468,240790,0
2008-09-12,20.183,21.121,20.183,20.823,185722,0
2008-09-15,20.289,21.065,20.033,20.064,315121,0
2008-09-16,19.598,20.739,19.598,20.603,391303,0
2008-09-17,20.395,20.395,18.561,18.968,416070,0
2008-09-18,18.96,19.986,18.561,19.905,338272,0
2008-09-19,20.433,22.175,19.905,22.169,795807,0
2008-09-22,21.988,21.988,20.333,20.353,301983,0
2008-09-23,20.268,20.787,19.876,20.089,168792,0
2008-09-24,20.095,20.095,19.522,19.584,172555,0
2008-09-25,19.883,20.505,19.577,20.257,169626,0
2008-09-26,20.109,21.379,19.387,20.389,296766,0
2008-09-29,19.833,20.324,19.32,19.672,152041,0
2008-09-30,20.268,21.25,19.584,20.858,256234,0
2008-10-01,20.532,20.538,20.056,20.312,181725,0
2008-10-02,20.198,20.617,19.387,19.387,91334,0
2008-10-03,19.848,20.588,18.635,18.709,207590,0
2008-10-06,17.942,18.809,17.852,18.642,274628,0
2008-10-07,18.76,19.833,17.693,17.791,382249,0
2008-10-08,17.24,18.778,16.729,17.556,368870,0
2008-10-09,17.564,18.079,15.958,15.958,350225,0
2008-10-10,14.826,17.58,13.445,17.58,573928,0
2008-10-13,18.803,18.975,17.302,18.54,208730,0
2008-10-14,18.709,19.002,16.539,17.852,328684,0
2008-10-15,17.329,17.714,15.993,15.993,302705,0
2008-10-16,15.797,17.714,15.301,16.34,611046,0
2008-10-17,15.577,17.089,15.498,16.267,355886,0
2008-10-20,16.432,16.455,15.733,16.333,236938,0
2008-10-21,16.029,16.638,15.953,16.04,274664,0
2008-10-22,15.939,16.312,15.153,15.586,177615,0
2008-10-23,15.684,15.811,13.976,15.19,338498,0
2008-10-24,13.802,14.792,13.688,14.357,361905,0
2008-10-27,14.188,15.219,13.82,13.878,317931,0
2008-10-28,14.371,16.008,13.681,15.93,272285,0
2008-10-29,15.85,16.099,15.13,15.205,382651,0
2008-10-30,15.718,16.371,15.04,16.318,227908,0
2008-10-31,16.157,17.219,15.85,17.197,330412,0
2008-11-03,17.052,17.51,16.737,17.322,177697,0
2008-11-04,17.571,17.699,16.123,16.611,368148,0
2008-11-05,16.494,16.553,15.417,15.469,447687,0
2008-11-06,15.455,15.71,14.925,15.011,343782,0
2008-11-07,14.855,15.543,14.77,15.469,280909,0
2008-11-10,15.752,15.752,14.121,14.269,223018,0
2008-11-11,13.968,15.115,13.56,14.258,229101,0
2008-11-12,13.939,14.749,13.589,13.652,207629,0
2008-11-13,13.855,15.011,13.111,14.991,418657,0
2008-11-14,14.932,14.932,13.445,13.547,372575,0
2008-11-17,13.437,13.983,13.198,13.234,264735,0
2008-11-18,13.17,13.303,11.802,12.507,360841,0
2008-11-19,12.444,12.444,10.772,10.778,371894,0
2008-11-20,10.637,12.308,10.461,10.687,597323,0
2008-11-21,11.062,11.531,10.461,11.524,633648,0
2008-11-24,11.938,12.743,11.199,12.67,288379,0
2008-11-25,12.765,13.24,12.208,13.184,320120,0
2008-11-26,13.081,14.069,12.706,14.056,281850,0
2008-11-28,14.085,14.085,13.461,13.855,91149,0
2008-12-01,13.482,13.482,11.39,11.552,293796,0
2008-12-02,11.901,12.464,11.654,12.363,641649,0
2008-12-03,12.052,13.055,11.718,12.928,271803,0
2008-12-04,12.67,13.395,11.966,12.244,220041,0
2008-12-05,11.938,12.45,11.788,12.43,930268,0
2008-12-08,12.614,12.944,12.458,12.805,687225,0
2008-12-09,12.706,13.445,12.471,12.706,472316,0
2008-12-10,12.798,13.497,12.785,13.234,300362,0
2008-12-11,13.22,13.303,11.58,11.808,293538,0
2008-12-12,11.464,12.771,11.284,12.771,242156,0
2008-12-15,12.903,12.903,11.888,12.393,292274,0
2008-12-16,12.697,13.681,12.556,13.652,305823,0
2008-12-17,13.331,14.264,13.06,13.581,269828,0
2008-12-18,13.872,13.976,12.884,13.048,256351,0
2008-12-19,13.234,13.812,13.138,13.533,422704,0
2008-12-22,13.387,13.607,12.416,13.234,171457,0
2008-12-23,13.184,13.475,13.033,13.131,154600,0
2008-12-24,12.936,13.525,12.936,13.437,61870,0
2008-12-26,13.541,13.711,13.282,13.595,66311,0
2008-12-29,13.423,13.595,12.798,13.033,205249,0
2008-12-30,13.014,13.863,13.014,13.827,218277,0
2008-12-31,13.827,14.683,13.763,14.428,199371,0
2009-01-02,14.514,14.55,13.923,14.036,261671,0
2009-01-05,14.106,14.315,13.695,13.855,317846,0
2009-01-06,13.968,14.395,13.968,14.129,331405,0
2009-01-07,13.808,14.258,13.461,13.718,235368,0
2009-01-08,13.645,13.703,13.124,13.395,343718,0
2009-01-09,13.331,13.368,12.812,12.876,418618,0
2009-01-12,12.876,12.928,12.129,12.416,322852,0
2009-01-13,12.529,13.021,12.379,12.978,397307,0
2009-01-14,12.619,13.006,12.515,12.743,447427,0
2009-01-15,12.765,13.412,12.046,13.206,488956,0
2009-01-16,13.395,14.069,13.147,14.051,475762,0
2009-01-20,14.008,14.121,13.227,13.317,471072,0
2009-01-21,13.497,14.55,13.275,14.514,517814,0
2009-01-22,14.2,15.083,13.695,14.527,572648,0
2009-01-23,13.915,14.901,13.915,14.786,290681,0
2009-01-26,14.847,15.485,14.55,14.847,155621,0
2009-01-27,14.861,15.225,14.604,15.089,211633,0
2009-01-28,15.462,16.022,15.175,15.965,241815,0
2009-01-29,15.939,15.939,14.8,14.874,256670,0
2009-01-30,14.947,15.309,14.579,14.719,218623,0
2009-02-02,14.446,15.543,14.446,15.469,242317,0
2009-02-03,15.511,15.771,15.295,15.577,211755,0
2009-02-04,15.577,15.939,15.388,15.388,210869,0
2009-02-05,15.301,15.608,14.867,15.089,426233,0
2009-02-06,15.055,16.062,14.963,16.029,197490,0
2009-02-09,15.945,16.418,15.659,16.41,208551,0
2009-02-10,16.34,16.432,15.011,15.153,281924,0
2009-02-11,15.225,15.284,14.422,14.895,325977,0
2009-02-12,14.558,14.558,13.637,14.228,1307077,0
2009-02-13,14.129,14.395,13.56,13.655,296903,0
2009-02-17,13.191,13.461,12.912,12.95,212946,0
2009-02-18,13.033,13.29,12.743,12.84,251530,0
2009-02-19,13.206,13.206,12.301,12.423,209017,0
2009-02-20,11.989,13.26,11.989,13.124,216567,0
2009-02-23,13.22,13.26,12.244,12.334,235931,0
2009-02-24,12.584,13.138,12.437,12.998,332607,0
2009-02-25,13.104,13.119,12.151,12.536,319154,0
2009-02-26,12.812,12.812,12.065,12.278,350977,0
2009-02-27,12.115,12.437,12.038,12.137,345419,0
2009-03-02,11.943,12.493,11.639,12.031,411108,0
2009-03-03,12.073,12.144,11.213,11.632,382133,0
2009-03-04,11.731,12.059,11.428,11.808,260513,0
2009-03-05,11.676,11.685,11.199,11.485,399243,0
2009-03-06,11.428,11.952,11.323,11.908,394745,0
2009-03-09,11.654,12.073,11.647,11.862,269233,0
2009-03-10,12.172,12.903,12.065,12.82,343040,0
2009-03-11,12.884,13.138,12.313,12.458,271216,0
2009-03-12,12.416,13.835,12.308,13.724,309987,0
2009-03-13,13.841,13.939,13.04,13.621,156127,0
2009-03-16,13.74,13.908,12.606,12.678,185522,0
2009-03-17,12.55,13.412,12.55,13.382,255105,0
2009-03-18,13.453,13.525,12.928,13.395,418555,0
2009-03-19,13.778,13.778,12.757,12.825,189172,0
2009-03-20,12.847,12.965,12.094,12.094,195306,0
2009-03-23,12.515,13.574,12.478,13.567,195932,0
2009-03-24,13.295,13.795,12.614,12.627,178695,0
2009-03-25,12.785,13.282,11.876,12.493,278113,0
2009-03-26,12.833,13.164,12.313,13.164,416110,0
2009-03-27,12.884,13.088,12.301,12.334,169219,0
2009-03-30,11.995,12.172,11.882,11.995,147532,0
2009-03-31,12.224,12.928,12.099,12.478,182558,0
2009-04-01,12.202,12.936,12.144,12.614,150792,0
2009-04-02,12.75,13.43,12.563,13.124,178436,0
2009-04-03,13.17,13.802,12.84,13.795,250638,0
2009-04-06,13.541,13.778,13.055,13.601,233016,0
2009-04-07,13.417,13.467,12.771,12.903,270511,0
2009-04-08,13.066,13.164,12.664,13.147,199430,0
2009-04-09,13.553,14.371,13.395,14.121,352726,0
2009-04-13,13.878,13.989,13.574,13.795,281219,0
2009-04-14,13.778,13.778,13.164,13.234,294263,0
2009-04-15,13.164,14.044,13.131,14.044,282813,0
2009-04-16,14.121,15.241,13.553,15.107,447071,0
2009-04-17,15.153,15.181,14.52,14.542,372990,0
2009-04-20,14.015,14.461,12.765,12.771,461592,0
2009-04-21,12.67,13.445,12.529,13.43,448252,0
2009-04-22,13.155,13.581,12.903,13.055,339558,0
2009-04-23,13.048,13.368,12.84,13.295,224939,0
2009-04-24,13.395,13.983,13.26,13.688,290060,0
2009-04-27,13.525,13.607,12.812,13.081,293975,0
2009-04-28,12.861,13.475,12.825,12.986,248471,0
2009-04-29,13.155,13.645,12.992,13.595,277089,0
2009-04-30,13.778,13.778,12.805,12.812,350471,0
2009-05-01,12.825,13.088,12.805,12.861,484177,0
2009-05-04,13.096,13.655,12.965,13.645,335835,0
2009-05-05,13.621,13.688,12.95,13.088,367755,0
2009-05-06,13.382,13.482,12.965,13.081,280812,0
2009-05-07,13.191,13.247,12.765,12.765,501826,0
2009-05-08,13.021,13.212,12.765,13.104,312110,0
2009-05-11,12.867,13.453,12.812,13.088,205351,0
2009-05-12,13.227,13.695,12.965,13.404,280170,0
2009-05-13,13.29,13.841,13.29,13.525,354789,0
2009-05-14,13.547,13.732,13.382,13.412,198769,0
2009-05-15,13.303,13.395,12.919,13.048,225190,0
2009-05-18,13.104,13.553,13.104,13.437,326740,0
2009-05-19,13.346,13.655,13.164,13.412,281476,0
2009-05-20,13.541,14.306,13.541,14.085,515705,0
2009-05-21,13.74,14.285,13.732,14.078,346129,0
2009-05-22,14.175,14.349,14.044,14.175,285242,0
2009-05-26,14.235,14.841,14.228,14.44,409549,0
2009-05-27,14.469,14.469,14.143,14.207,335703,0
2009-05-28,14.407,14.662,14.085,14.527,213248,0
2009-05-29,14.655,14.804,14.228,14.804,341196,0
2009-06-01,15.107,15.404,14.687,15.083,218999,0
2009-06-02,15.047,15.372,14.963,15.212,232751,0
2009-06-03,15.083,15.38,14.939,15.372,269055,0
2009-06-04,15.343,15.629,15.198,15.431,270979,0
2009-06-05,15.629,15.645,15.219,15.586,204804,0
2009-06-08,15.594,15.637,15.241,15.326,171187,0
2009-06-09,15.372,15.498,15.19,15.343,198749,0
2009-06-10,15.535,15.577,14.792,15.083,267582,0
2009-06-11,15.076,15.261,14.727,14.749,249525,0
2009-06-12,14.662,14.947,14.168,14.909,378748,0
2009-06-15,14.82,14.867,14.299,14.475,261980,0
2009-06-16,14.695,14.695,14.168,14.194,149042,0
2009-06-17,14.235,14.648,14.136,14.258,130752,0
2009-06-18,14.143,14.194,13.915,14.028,134126,0
2009-06-19,14.207,14.285,13.802,13.96,279405,0
2009-06-22,13.908,13.947,13.581,13.82,198755,0
2009-06-23,13.983,14.028,13.595,13.607,158641,0
2009-06-24,13.784,14.228,13.629,14.085,201502,0
2009-06-25,14.051,14.932,13.939,14.861,419362,0
2009-06-26,14.778,14.82,14.484,14.711,280125,0
2009-06-29,14.763,15.019,14.461,14.963,246199,0
2009-06-30,15.026,15.047,14.52,14.55,200092,0
2009-07-01,14.749,15.076,14.695,14.963,130753,0
2009-07-02,14.687,14.687,14.194,14.194,313656,0
2009-07-06,14.2,14.52,14.051,14.484,117431,0
2009-07-07,14.49,14.566,14.028,14.056,170127,0
2009-07-08,14.085,14.285,13.947,14.235,153325,0
2009-07-09,14.422,14.446,13.885,13.908,108234,0
2009-07-10,13.9,14.028,13.574,13.892,150429,0
2009-07-13,13.996,14.514,13.82,14.44,129698,0
2009-07-14,14.399,15.181,14.151,15.047,305863,0
2009-07-15,15.219,16.108,15.153,15.865,448253,0
2009-07-16,15.953,16.364,15.733,16.272,143561,0
2009-07-17,16.312,16.424,15.993,16.279,160660,0
2009-07-20,16.41,16.886,16.191,16.757,219875,0
2009-07-21,16.721,17.037,16.59,17.037,246806,0
2009-07-22,16.986,17.609,16.797,17.393,386018,0
2009-07-23,17.315,17.954,17.052,17.873,260946,0
2009-07-24,17.693,18.114,17.259,17.907,771277,0
2009-07-27,17.907,17.942,17.367,17.596,145854,0
2009-07-28,17.58,18.066,17.267,17.783,249885,0
2009-07-29,17.678,17.744,17.274,17.416,119563,0
2009-07-30,17.609,17.893,17.359,17.535,142596,0
2009-07-31,17.416,17.865,17.367,17.374,135312,0
2009-08-03,17.642,17.764,17.379,17.609,119323,0
2009-08-04,17.556,18.369,17.252,18.318,152813,0
2009-08-05,18.276,18.561,18.006,18.475,175766,0
2009-08-06,18.51,18.51,16.611,17.664,213909,0
2009-08-07,18.006,19.029,17.807,18.553,318832,0
2009-08-10,18.276,18.482,17.437,17.714,160401,0
2009-08-11,17.672,17.693,17.246,17.302,169846,0
2009-08-12,17.374,17.783,17.219,17.571,254056,0
2009-08-13,17.751,17.778,17.48,17.596,262456,0
2009-08-14,17.596,17.714,17.219,17.672,149137,0
2009-08-17,17.322,17.359,16.963,17.02,172433,0
2009-08-18,17.173,17.289,16.865,17.122,93765,0
2009-08-19,16.803,17.006,16.729,16.872,121837,0
2009-08-20,16.872,17.815,16.85,17.678,277233,0
2009-08-21,17.821,18.177,17.535,17.821,381134,0
2009-08-24,17.821,18.226,17.783,17.949,144788,0
2009-08-25,17.963,18.384,17.963,18.092,119946,0
2009-08-26,18.049,18.299,17.852,18.114,123605,0
2009-08-27,18.114,18.495,17.798,18.495,127202,0
2009-08-28,18.574,18.647,18.057,18.21,153517,0
2009-08-31,17.914,18.246,17.893,18.122,158050,0
2009-09-01,18.049,18.34,17.274,17.359,222680,0
2009-09-02,17.294,17.637,17.219,17.219,140345,0
2009-09-03,17.252,17.315,16.771,17.15,148182,0
2009-09-04,17.143,17.4,16.764,17.359,197520,0
2009-09-08,17.374,17.571,17.294,17.535,171177,0
2009-09-09,17.53,17.893,17.386,17.48,197672,0
2009-09-10,17.542,17.596,17.213,17.408,256550,0
2009-09-11,17.43,17.445,17.059,17.159,177270,0
2009-09-14,17.068,17.51,17.006,17.386,172313,0
2009-09-15,17.302,17.571,17.074,17.267,261417,0
2009-09-16,17.274,17.603,17.197,17.302,218870,0
2009-09-17,17.352,17.778,17.309,17.556,145709,0
2009-09-18,17.603,17.744,17.24,17.736,296534,0
2009-09-21,17.649,17.783,17.501,17.678,191250,0
2009-09-22,17.783,17.798,17.549,17.672,224944,0
2009-09-23,17.664,17.758,17.225,17.232,132321,0
2009-09-24,17.267,17.4,16.79,17.173,271371,0
2009-09-25,17.173,17.907,17.099,17.588,178090,0
2009-09-28,17.637,17.99,17.379,17.43,225508,0
2009-09-29,17.43,17.43,17.074,17.106,140567,0
2009-09-30,17.173,17.359,16.979,17.099,265568,0
2009-10-01,16.954,17.232,16.737,16.737,281522,0
2009-10-02,16.618,16.713,16.008,16.298,310468,0
2009-10-05,16.547,16.697,16.333,16.384,183442,0
2009-10-06,16.439,16.963,16.439,16.886,184044,0
2009-10-07,16.797,17.059,16.745,16.915,124377,0
2009-10-08,17.094,17.289,16.924,16.971,111917,0
2009-10-09,16.872,17.571,16.824,17.542,244018,0
2009-10-12,17.549,17.783,17.549,17.736,131784,0
2009-10-13,17.744,17.764,17.359,17.4,99451,0
2009-10-14,17.714,17.744,17.437,17.686,107883,0
2009-10-15,17.51,17.77,17.416,17.751,169975,0
2009-10-16,17.686,17.686,17.189,17.302,288601,0
2009-10-19,17.467,17.672,17.322,17.4,159367,0
2009-10-20,17.367,17.386,16.986,16.986,166888,0
2009-10-21,16.979,17.197,16.631,16.689,208592,0
2009-10-22,16.713,17.052,16.515,16.931,107250,0
2009-10-23,16.954,17.037,16.575,16.644,226186,0
2009-10-26,16.721,16.833,16.539,16.721,326598,0
2009-10-27,16.721,16.859,16.575,16.689,234688,0
2009-10-28,16.611,16.865,16.41,16.487,380871,0
2009-10-29,16.706,16.778,16.528,16.737,156979,0
2009-10-30,16.638,17.045,16.41,16.894,255707,0
2009-11-02,17.052,17.267,16.611,16.946,213860,0
2009-11-03,16.85,17.232,16.757,17.225,141057,0
2009-11-04,17.374,17.374,16.79,16.865,162920,0
2009-11-05,17.089,17.329,16.859,17.267,159814,0
2009-11-06,17.026,17.92,16.901,17.807,179534,0
2009-11-09,17.97,18.066,17.588,17.778,174427,0
2009-11-10,17.736,18.049,17.664,17.865,259758,0
2009-11-11,17.977,18.143,17.807,18.066,180173,0
2009-11-12,17.963,18.234,17.873,18.136,162376,0
2009-11-13,18.21,18.318,17.935,18.246,115302,0
2009-11-16,18.334,18.774,18.306,18.642,155244,0
2009-11-17,18.44,18.731,18.049,18.122,204636,0
2009-11-18,18.071,18.475,17.815,18.44,92846,0
2009-11-19,18.334,18.334,17.99,18.033,111935,0
2009-11-20,17.963,18.254,17.963,18.098,89643,0
2009-11-23,18.318,18.604,18.24,18.419,129316,0
2009-11-24,18.419,18.533,18.29,18.503,123718,0
2009-11-25,18.503,18.619,18.254,18.276,74446,0
2009-11-27,17.845,18.105,17.629,17.629,56728,0
2009-11-30,17.693,18.4,17.359,18.29,164954,0
2009-12-01,18.448,18.589,18.334,18.553,226040,0
2009-12-02,18.548,19.095,18.548,19.015,149470,0
2009-12-03,19.102,19.554,18.874,18.911,127758,0
2009-12-04,19.204,19.883,19.102,19.416,131084,0
2009-12-07,19.47,19.876,19.387,19.606,160803,0
2009-12-08,19.522,19.927,19.311,19.407,155525,0
2009-12-09,19.362,19.876,19.073,19.716,241461,0
2009-12-10,19.737,19.737,19.18,19.416,299907,0
2009-12-11,19.429,19.627,19.128,19.495,120568,0
2009-12-14,19.68,19.827,19.387,19.716,213125,0
2009-12-15,19.721,19.971,19.591,19.641,174810,0
2009-12-16,19.869,20.213,19.721,19.897,248538,0
2009-12-17,19.819,19.927,19.172,19.327,209528,0
2009-12-18,19.522,19.799,19.153,19.799,615991,0
2009-12-21,19.848,20.089,19.756,19.905,99699,0
2009-12-22,19.897,20.014,19.62,19.708,106195,0
2009-12-23,19.743,19.763,19.476,19.547,147929,0
2009-12-24,19.648,19.695,19.081,19.153,111743,0
2009-12-28,19.292,19.416,19.165,19.28,211597,0
2009-12-29,19.334,19.334,18.604,19.073,331543,0
2009-12-30,19.073,19.445,18.724,19.422,171065,0
2009-12-31,19.476,19.708,18.994,19.029,179603,0
2010-01-04,19.204,19.598,19.136,19.591,189052,0
2010-01-05,19.508,19.613,19.26,19.289,122390,0
2010-01-06,19.32,19.598,19.292,19.569,175649,0
2010-01-07,19.495,19.921,19.495,19.897,154278,0
2010-01-08,19.889,19.905,19.613,19.688,230019,0
2010-01-11,19.534,19.534,18.968,19.188,196475,0
2010-01-12,19.102,19.231,19.015,19.204,110280,0
2010-01-13,19.252,19.547,19.153,19.514,95028,0
2010-01-14,19.416,19.641,19.28,19.482,62128,0
2010-01-15,19.501,19.701,19.165,19.672,224132,0
2010-01-19,19.648,20.007,19.501,19.737,158595,0
2010-01-20,19.554,19.613,19.128,19.501,148173,0
2010-01-21,19.514,19.635,18.946,18.953,159088,0
2010-01-22,18.994,19.115,18.482,18.604,174945,0
2010-01-25,18.817,18.817,18.143,18.194,222312,0
2010-01-26,18.143,18.177,17.637,17.664,269380,0
2010-01-27,17.609,18.306,17.609,18.29,346319,0
2010-01-28,18.299,18.356,17.815,18.026,128084,0
2010-01-29,18.122,18.356,17.949,18.057,220245,0
2010-02-01,18.164,18.425,18.071,18.419,109097,0
2010-02-02,18.487,18.724,18.254,18.589,112123,0
2010-02-03,18.487,18.647,18.128,18.194,95287,0
2010-02-04,18.128,18.177,17.729,17.798,143418,0
2010-02-05,17.907,18.226,17.629,18.158,99995,0
2010-02-08,18.143,18.172,17.852,17.858,113664,0
2010-02-09,18.013,18.21,17.58,17.778,147593,0
2010-02-10,17.829,18.033,17.43,17.914,111159,0
2010-02-11,17.845,18.518,17.815,18.495,187912,0
2010-02-12,18.306,18.4,18.158,18.348,90281,0
2010-02-16,18.448,18.448,17.893,18.254,307816,0
2010-02-17,18.318,18.495,18.29,18.495,81885,0
2010-02-18,18.487,18.846,18.334,18.809,88570,0
2010-02-19,18.817,19.087,18.724,18.817,130006,0
2010-02-22,18.932,18.988,18.44,18.683,164243,0
2010-02-23,18.709,18.709,18.495,18.525,99342,0
2010-02-24,18.548,18.809,18.548,18.774,87706,0
2010-02-25,18.567,18.846,18.503,18.697,65588,0
2010-02-26,18.767,18.767,18.518,18.553,167274,0
2010-03-01,18.642,18.982,18.582,18.874,107980,0
2010-03-02,18.874,18.925,18.669,18.895,100242,0
2010-03-03,18.874,18.874,18.627,18.669,79188,0
2010-03-04,18.69,18.854,18.518,18.831,109749,0
2010-03-05,18.874,19.32,18.767,19.188,164849,0
2010-03-08,19.238,19.436,18.982,19.015,188984,0
2010-03-09,19.009,19.362,18.854,19.002,256527,0
2010-03-10,19.002,19.32,18.911,19.219,110187,0
2010-03-11,19.102,19.342,19.009,19.28,93183,0
2010-03-12,19.297,19.488,19.226,19.349,128484,0
2010-03-15,19.362,19.476,19.292,19.393,111168,0
2010-03-16,19.422,19.528,19.28,19.4,340426,0
2010-03-17,19.4,19.528,19.115,19.32,312563,0
2010-03-18,19.342,19.461,19.252,19.4,365693,0
2010-03-19,19.4,19.422,18.854,19.066,259959,0
2010-03-22,18.975,19.28,18.925,19.266,131996,0
2010-03-23,19.26,19.342,19.081,19.274,223199,0
2010-03-24,19.219,19.292,19.153,19.165,266243,0
2010-03-25,19.238,19.577,19.238,19.362,311126,0
2010-03-26,19.445,19.501,19.18,19.274,165636,0
2010-03-29,19.378,19.407,19.165,19.289,66104,0
2010-03-30,19.311,19.547,19.18,19.534,111775,0
2010-03-31,19.461,19.716,19.245,19.252,157771,0
2010-04-01,19.305,19.488,19.073,19.231,75062,0
2010-04-05,19.266,19.77,19.266,19.77,126015,0
2010-04-06,19.716,20.095,19.606,20.056,80688,0
2010-04-07,20.089,20.095,19.841,20.007,125011,0
2010-04-08,20.014,20.183,19.889,19.957,133103,0
2010-04-09,19.935,20.069,19.876,20.007,300025,0
2010-04-12,20.049,20.049,19.743,19.799,105341,0
2010-04-13,19.812,20.049,19.763,19.986,139858,0
2010-04-14,20.049,20.109,19.921,20.064,91590,0
2010-04-15,20.007,20.033,19.743,19.77,206362,0
2010-04-16,19.77,20.19,19.598,19.841,664448,0
2010-04-19,19.751,19.77,19.289,19.721,232243,0
2010-04-20,19.751,19.827,19.482,19.805,200324,0
2010-04-21,19.77,20.118,19.763,20.056,145587,0
2010-04-22,19.848,20.46,19.737,20.44,170929,0
2010-04-23,19.474,20.266,19.283,20.238,324014,0
2010-04-26,20.198,20.433,19.993,20.283,416912,0
2010-04-27,20.161,20.395,19.751,19.777,425578,0
2010-04-28,19.913,20.033,19.68,19.841,105752,0
2010-04-29,19.971,20.418,19.889,20.389,164023,0
2010-04-30,20.338,20.382,19.833,19.848,178716,0
2010-05-03,20.007,20.275,19.856,20.17,214091,0
2010-05-04,19.921,19.921,19.334,19.488,291215,0
2010-05-05,19.362,19.554,19.106,19.245,319425,0
2010-05-06,19.115,19.211,17.783,18.533,612478,0
2010-05-07,18.697,18.697,17.92,18.071,393756,0
2010-05-10,18.994,19.252,18.861,19.172,200105,0
2010-05-11,19.037,19.32,18.66,19.144,348370,0
2010-05-12,19.252,19.721,19.121,19.695,194263,0
2010-05-13,19.577,19.577,19.28,19.422,169110,0
2010-05-14,19.292,19.32,18.574,18.731,236114,0
2010-05-17,18.809,18.917,18.234,18.642,334284,0
2010-05-18,18.838,18.939,18.24,18.29,130015,0
2010-05-19,18.184,18.627,17.935,18.246,149364,0
2010-05-20,17.886,17.977,17.535,17.535,328239,0
2010-05-21,17.379,17.899,17.159,17.807,455981,0
2010-05-24,17.736,17.92,17.467,17.486,180571,0
2010-05-25,17.143,17.535,17.081,17.493,272569,0
2010-05-26,17.617,18.085,17.603,17.858,318504,0
2010-05-27,18.24,18.482,17.907,18.461,157787,0
2010-05-28,18.425,18.495,18.203,18.276,167706,0
2010-06-01,18.234,18.34,17.791,17.815,214589,0
2010-06-02,17.865,17.963,17.623,17.899,259657,0
2010-06-03,18.042,18.042,17.623,17.699,175288,0
2010-06-04,17.408,17.467,16.771,16.833,445829,0
2010-06-07,16.908,17.165,16.689,16.729,272930,0
2010-06-08,16.764,17.006,16.447,16.971,205875,0
2010-06-09,17.136,17.252,16.79,16.915,180516,0
2010-06-10,17.15,17.458,16.931,17.416,146278,0
2010-06-11,17.165,17.758,17.165,17.758,128229,0
2010-06-14,17.963,17.963,17.617,17.858,213168,0
2010-06-15,17.886,18.318,17.791,18.283,465078,0
2010-06-16,18.122,18.495,18.122,18.407,133095,0
2010-06-17,18.369,18.724,18.348,18.683,122267,0
2010-06-18,18.703,18.874,18.548,18.738,374044,0
2010-06-21,18.925,19.102,18.738,18.803,236217,0
2010-06-22,18.809,19.095,18.246,18.4,236612,0
2010-06-23,18.326,18.697,18.026,18.582,300594,0
2010-06-24,18.384,18.697,18.262,18.306,615090,0
2010-06-25,18.34,18.69,18.254,18.574,354671,0
2010-06-28,18.619,18.619,18.066,18.098,190072,0
2010-06-29,17.744,17.873,17.367,17.486,319734,0
2010-06-30,17.532,17.72,17.23,17.264,237038,0
2010-07-01,17.274,17.408,16.908,17.322,286086,0
2010-07-02,17.422,17.422,17.013,17.24,146008,0
2010-07-06,17.522,17.588,16.644,16.689,401224,0
2010-07-07,16.797,17.099,16.258,17.081,1326569,0
2010-07-08,17.15,17.43,16.865,17.094,305695,0
2010-07-09,17.052,17.197,16.721,17.182,560308,0
2010-07-12,17.165,17.259,16.901,17.068,320258,0
2010-07-13,17.289,17.486,17.15,17.452,199885,0
2010-07-14,17.43,17.445,17.089,17.336,147708,0
2010-07-15,17.379,17.542,17.159,17.493,242134,0
2010-07-16,17.4,17.4,16.939,16.998,273943,0
2010-07-19,17.707,17.714,17.15,17.535,402638,0
2010-07-20,17.225,17.642,17.15,17.623,173329,0
2010-07-21,17.707,17.707,17.114,17.136,152523,0
2010-07-22,17.437,17.736,17.352,17.693,203202,0
2010-07-23,17.603,17.829,17.274,17.807,168897,0
2010-07-26,17.907,18.164,17.791,18.079,166050,0
2010-07-27,18.184,18.318,17.942,18.079,149128,0
2010-07-28,18.006,18.172,17.758,17.879,117006,0
2010-07-29,17.99,18.092,17.501,17.649,150875,0
2010-07-30,17.473,17.603,17.289,17.535,232722,0
2010-08-02,17.751,18.019,17.686,17.97,110871,0
2010-08-03,17.942,18.393,17.907,18.194,188220,0
2010-08-04,18.246,18.262,17.845,18.066,110230,0
2010-08-05,17.873,18.042,17.77,17.798,172732,0
2010-08-06,17.721,17.829,17.329,17.764,192704,0
2010-08-09,17.852,18.006,17.744,17.963,250980,0
2010-08-10,17.865,18.136,17.642,17.865,211967,0
2010-08-11,17.542,17.949,17.458,17.778,569648,0
2010-08-12,17.629,17.845,17.467,17.596,261821,0
2010-08-13,17.501,17.564,17.074,17.246,236127,0
2010-08-16,17.197,17.393,17.099,17.374,181765,0
2010-08-17,17.522,17.778,17.343,17.778,210073,0
2010-08-18,17.699,17.791,17.53,17.721,147245,0
2010-08-19,17.629,17.629,17.081,17.106,248847,0
2010-08-20,17.089,17.379,17.068,17.336,165825,0
2010-08-23,17.43,17.51,17.252,17.48,240466,0
2010-08-24,17.259,17.556,17.143,17.359,131004,0
2010-08-25,17.274,17.693,17.15,17.664,138398,0
2010-08-26,17.758,17.783,17.267,17.289,167254,0
2010-08-27,17.315,17.798,17.165,17.758,175065,0
2010-08-30,17.729,17.852,17.458,17.517,160069,0
2010-08-31,17.515,17.861,17.419,17.554,423934,0
2010-09-01,17.829,18.057,17.744,18.006,208064,0
2010-09-02,18.098,18.098,17.588,17.829,194682,0
2010-09-03,17.935,18.066,17.865,18.026,157260,0
2010-09-07,17.893,18.019,17.58,17.603,166922,0
2010-09-08,17.609,17.778,17.588,17.678,129041,0
2010-09-09,17.893,17.893,17.473,17.617,104502,0
2010-09-10,17.629,17.852,17.522,17.821,133734,0
2010-09-13,18.006,18.234,17.914,18.136,242541,0
2010-09-14,18.128,18.29,18.006,18.042,134379,0
2010-09-15,17.949,18.194,17.845,18.158,588000,0
2010-09-16,18.136,18.136,17.873,17.942,87999,0
2010-09-17,18.033,18.114,17.783,18.049,170278,0
2010-09-20,17.942,18.533,17.714,18.454,270212,0
2010-09-21,18.425,18.548,18.21,18.283,136801,0
2010-09-22,18.226,18.364,17.963,18.066,127101,0
2010-09-23,17.977,18.079,17.751,17.751,191617,0
2010-09-24,18.079,18.419,17.977,18.413,127027,0
2010-09-27,18.461,18.495,18.234,18.356,346786,0
2010-09-28,18.348,18.454,18.013,18.348,310655,0
2010-09-29,18.24,18.246,18.013,18.234,180249,0
2010-09-30,18.338,18.487,17.848,18.154,269905,0
2010-10-01,18.269,18.419,18.049,18.172,168426,0
2010-10-04,18.234,18.356,18.049,18.269,162835,0
2010-10-05,18.419,18.66,18.348,18.619,242182,0
2010-10-06,18.619,18.731,18.51,18.655,241030,0
2010-10-07,18.803,18.874,18.604,18.627,256398,0
2010-10-08,18.66,18.881,18.54,18.731,122911,0
2010-10-11,18.697,18.825,18.574,18.619,104649,0
2010-10-12,18.604,18.767,18.454,18.635,174961,0
2010-10-13,18.809,19.26,18.709,19.106,329553,0
2010-10-14,19.128,19.245,19.024,19.159,216954,0
2010-10-15,19.159,19.172,18.925,18.988,263503,0
2010-10-18,19.029,19.238,19.029,19.136,207772,0
2010-10-19,18.874,19.102,18.589,18.738,294389,0
2010-10-20,18.831,19.334,18.716,19.26,345174,0
2010-10-21,19.393,19.869,19.305,19.848,340150,0
2010-10-22,19.848,19.848,19.476,19.743,180516,0
2010-10-25,19.784,19.993,19.606,19.883,284316,0
2010-10-26,19.777,20.095,19.743,19.941,331058,0
2010-10-27,19.848,20.283,19.701,20.125,347512,0
2010-10-28,20.318,20.44,19.841,20.064,175236,0
2010-10-29,19.995,20.191,19.771,19.813,196726,0
2010-11-01,19.935,20.268,19.805,20.049,189406,0
2010-11-02,20.206,20.289,20.118,20.22,173228,0
2010-11-03,20.178,20.297,19.827,20.049,132305,0
2010-11-04,20.235,20.312,20.101,20.257,258925,0
2010-11-05,20.206,20.41,20.132,20.241,102940,0
2010-11-08,20.22,20.389,20.17,20.304,130299,0
2010-11-09,20.324,20.324,19.627,19.777,203001,0
2010-11-10,19.819,20.049,19.751,19.897,198584,0
2010-11-11,19.812,19.927,19.547,19.792,122341,0
2010-11-12,19.577,19.977,19.577,19.827,156712,0
2010-11-15,19.927,20.161,19.635,19.672,130147,0
2010-11-16,19.561,19.805,19.037,19.211,267519,0
2010-11-17,19.26,19.387,19.128,19.252,183170,0
2010-11-18,19.349,19.445,19.219,19.28,141825,0
2010-11-19,19.159,19.422,19.159,19.327,113633,0
2010-11-22,19.28,19.378,19.136,19.289,150221,0
2010-11-23,19.073,19.188,18.932,19.009,158484,0
2010-11-24,19.219,19.584,19.196,19.476,189917,0
2010-11-26,19.4,19.591,19.349,19.453,64580,0
2010-11-29,19.378,19.627,19.238,19.547,139130,0
2010-11-30,19.359,19.568,19.181,19.206,238824,0
2010-12-01,19.461,19.522,19.066,19.106,353493,0
2010-12-02,19.081,19.153,18.939,19.029,201502,0
2010-12-03,18.932,19.015,18.854,18.939,153243,0
2010-12-06,18.911,18.988,18.825,18.911,172013,0
2010-12-07,19.058,19.211,18.932,18.968,191533,0
2010-12-08,18.982,19.073,18.753,18.787,131518,0
2010-12-09,18.838,18.968,18.744,18.778,436690,0
2010-12-10,18.887,19.002,18.809,18.846,165697,0
2010-12-13,18.932,19.144,18.874,18.881,203083,0
2010-12-14,18.953,19.18,18.902,18.917,151785,0
2010-12-15,18.925,19.355,18.917,19.045,188833,0
2010-12-16,19.108,19.283,19.03,19.221,228228,0
2010-12-17,19.188,19.591,19.106,19.569,391421,0
2010-12-20,19.656,20.069,19.656,19.792,218504,0
2010-12-21,19.805,20.026,19.729,19.964,163560,0
2010-12-22,19.993,20.206,19.949,20.041,101308,0
2010-12-23,19.949,20.033,19.819,19.827,84780,0
2010-12-27,19.77,20.139,19.743,20.014,101710,0
2010-12-28,20.132,20.132,19.986,20.049,148166,0
2010-12-29,20.114,20.218,20.028,20.189,121425,0
2010-12-30,20.204,20.326,20.099,20.204,91990,0
2010-12-31,20.208,20.246,19.93,19.976,171328,0
2011-01-03,20.101,20.41,19.964,20.338,175309,0
2011-01-04,20.289,20.41,19.833,19.977,123302,0
2011-01-05,19.949,20.146,19.897,20.118,189363,0
2011-01-06,20.161,20.241,19.833,19.913,161369,0
2011-01-07,20.049,20.132,19.777,19.869,130313,0
2011-01-10,19.751,19.833,19.606,19.784,170447,0
2011-01-11,19.856,19.935,19.721,19.883,102492,0
2011-01-12,20,20,19.756,19.812,128399,0
2011-01-13,19.869,19.941,19.665,19.737,138802,0
2011-01-14,19.716,19.805,19.561,19.784,125544,0
2011-01-18,19.833,20.014,19.672,19.941,157984,0
2011-01-19,19.856,19.964,19.547,19.577,124279,0
2011-01-20,19.501,19.784,19.4,19.598,133072,0
2011-01-21,19.627,19.627,19.378,19.522,84194,0
2011-01-24,19.584,19.805,19.547,19.598,105499,0
2011-01-25,19.495,19.688,19.289,19.598,300417,0
2011-01-26,19.688,19.805,19.547,19.62,2797880,0
2011-01-27,19.591,19.897,19.508,19.665,144421,0
2011-01-28,19.641,19.641,19.305,19.334,122770,0
2011-01-31,19.398,19.553,19.312,19.453,91189,0
2011-02-01,19.522,19.635,19.393,19.584,121747,0
2011-02-02,19.62,19.763,19.362,19.407,87993,0
2011-02-03,19.371,19.528,19.305,19.495,56158,0
2011-02-04,19.561,19.561,19.211,19.305,73647,0
2011-02-07,19.292,19.827,19.292,19.77,129652,0
2011-02-08,19.729,20.026,19.721,20.014,121776,0
2011-02-09,19.897,20.064,19.827,20.064,121680,0
2011-02-10,20.019,20.118,19.941,20.064,106157,0
2011-02-11,19.949,20.146,19.921,20.146,105653,0
2011-02-14,20.118,20.275,20.095,20.22,193132,0
2011-02-15,20.19,20.312,20.064,20.139,186070,0
2011-02-16,20.007,20.19,19.889,20.118,114647,0
2011-02-18,20.146,20.353,19.964,20.275,60398,0
2011-02-22,20.154,20.297,19.921,19.927,91881,0
2011-02-23,19.841,20.095,19.743,19.799,127269,0
2011-02-24,19.799,20.033,19.635,19.913,117887,0
2011-02-25,19.971,20.454,19.869,20.447,134622,0
2011-02-28,20.543,20.944,20.465,20.79,217311,0
2011-03-01,20.905,20.972,20.217,20.247,140700,0
2011-03-02,20.297,20.375,20.048,20.22,91458,0
2011-03-03,20.468,20.604,20.322,20.568,107294,0
2011-03-04,20.598,20.625,20.25,20.506,86322,0
2011-03-07,20.552,20.552,20.125,20.382,108013,0
2011-03-08,20.552,20.938,20.297,20.665,85466,0
2011-03-09,20.546,20.633,20.383,20.448,154738,0
2011-03-10,20.28,20.343,20.106,20.121,126180,0
2011-03-11,20.094,20.499,20.012,20.344,145173,0
2011-03-14,20.235,20.276,20.081,20.241,73101,0
2011-03-15,19.874,20.094,19.854,19.88,165877,0
2011-03-16,19.86,20.081,19.352,19.473,200229,0
2011-03-17,20.001,20.275,19.675,19.882,195838,0
2011-03-18,20.055,20.276,19.448,20.235,242562,0
2011-03-21,20.375,20.513,20.235,20.468,111330,0
2011-03-22,20.257,20.561,19.775,19.803,369366,0
2011-03-23,19.589,19.713,19.352,19.624,3434842,0
2011-03-24,19.624,19.661,19.426,19.524,573020,0
2011-03-25,19.567,19.959,19.539,19.64,199365,0
2011-03-28,19.734,19.933,19.705,19.824,289389,0
2011-03-29,19.81,19.88,19.734,19.88,241868,0
2011-03-30,19.874,20.182,19.874,20.124,246282,0
2011-03-31,20.184,20.288,20.077,20.261,620477,0
2011-04-01,20.266,20.475,20.195,20.447,279190,0
2011-04-04,20.54,20.714,20.462,20.645,456771,0
2011-04-05,20.623,21.034,20.523,20.95,618513,0
2011-04-06,21.014,21.076,20.904,21.032,341377,0
2011-04-07,20.98,21.015,20.689,20.775,198603,0
2011-04-08,20.89,20.921,20.64,20.714,214505,0
2011-04-11,20.75,21.09,20.661,20.757,222519,0
2011-04-12,20.682,20.775,20.49,20.504,213297,0
2011-04-13,20.553,20.575,20.394,20.483,198902,0
2011-04-14,20.453,20.972,20.417,20.812,332155,0
2011-04-15,20.812,21.078,20.79,20.993,270042,0
2011-04-18,20.775,20.964,20.604,20.75,193614,0
2011-04-19,20.374,21.007,20.374,20.943,283422,0
2011-04-20,21.19,21.19,20.98,21,175431,0
2011-04-21,21.097,21.097,20.913,21.015,77778,0
2011-04-25,20.958,21.097,20.834,20.972,110282,0
2011-04-26,20.958,21.181,20.854,20.993,260100,0
2011-04-27,20.98,21.38,20.972,21.348,500056,0
2011-04-28,21.356,21.55,21.356,21.485,204382,0
2011-04-29,21.583,21.67,20.902,21.135,378780,0
2011-05-02,21.285,21.322,21.028,21.071,253475,0
2011-05-03,21.041,21.13,20.834,21.078,162875,0
2011-05-04,21.049,21.122,20.807,20.807,138841,0
2011-05-05,20.488,20.72,20.257,20.496,242863,0
2011-05-06,20.799,20.98,20.32,20.34,299261,0
2011-05-09,20.273,20.812,20.261,20.769,169600,0
2011-05-10,20.807,20.994,20.682,20.964,190855,0
2011-05-11,20.923,20.951,20.587,20.623,201358,0
2011-05-12,20.567,20.943,20.473,20.89,153802,0
2011-05-13,20.943,20.95,20.497,20.544,142732,0
2011-05-16,20.497,20.645,20.265,20.49,159038,0
2011-05-17,20.408,20.651,20.271,20.617,198620,0
2011-05-18,20.66,20.839,20.497,20.799,211506,0
2011-05-19,21.191,21.203,20.734,20.79,286743,0
2011-05-20,20.775,20.84,20.557,20.616,149181,0
2011-05-23,20.511,20.632,20.372,20.538,263224,0
2011-05-24,20.617,20.682,20.504,20.559,216113,0
2011-05-25,20.559,20.905,20.437,20.66,230117,0
2011-05-26,20.682,20.964,20.516,20.89,166795,0
2011-05-27,20.937,21.066,20.878,21.01,117948,0
2011-05-31,21.185,21.391,21.185,21.307,329595,0
2011-06-01,21.183,21.401,20.674,20.721,208950,0
2011-06-02,20.79,20.913,20.651,20.756,164559,0
2011-06-03,20.516,20.827,20.413,20.616,165330,0
2011-06-06,20.603,20.734,20.364,20.458,177028,0
2011-06-07,20.631,20.827,20.405,20.602,158216,0
2011-06-08,20.488,20.847,20.428,20.557,176920,0
2011-06-09,20.602,20.713,20.289,20.376,110222,0
2011-06-10,20.268,20.289,19.675,19.74,238002,0
2011-06-13,19.831,19.882,19.577,19.598,282851,0
2011-06-14,19.775,19.803,19.592,19.637,240814,0
2011-06-15,19.514,19.592,19.126,19.239,384017,0
2011-06-16,19.29,19.603,19.133,19.352,320746,0
2011-06-17,19.493,19.521,19.239,19.412,507227,0
2011-06-20,19.397,19.759,19.323,19.592,236545,0
2011-06-21,19.703,19.935,19.592,19.81,263351,0
2011-06-22,19.775,19.986,19.733,19.747,115457,0
2011-06-23,19.514,19.592,19.308,19.383,189579,0
2011-06-24,19.45,19.747,19.442,19.592,509425,0
2011-06-27,19.642,19.913,19.607,19.658,194299,0
2011-06-28,19.675,19.897,19.554,19.854,247089,0
2011-06-29,19.882,20.015,19.754,19.972,140832,0
2011-06-30,20.043,20.232,19.945,20.185,243700,0
2011-07-01,20.19,20.525,20.101,20.416,196707,0
2011-07-05,20.584,20.773,20.474,20.737,242676,0
2011-07-06,20.631,20.843,20.631,20.727,235528,0
2011-07-07,20.852,20.948,20.692,20.803,249722,0
2011-07-08,20.626,20.844,20.599,20.685,328884,0
2011-07-11,20.497,20.669,20.408,20.446,252562,0
2011-07-12,20.419,20.651,20.351,20.501,344276,0
2011-07-13,20.505,20.512,20.285,20.292,218141,0
2011-07-14,20.379,20.379,20.106,20.115,290971,0
2011-07-15,20.136,20.213,20.015,20.136,237232,0
2011-07-18,20.122,20.122,19.831,19.935,209119,0
2011-07-19,20.06,20.293,19.979,20.279,154457,0
2011-07-20,20.299,20.379,20.182,20.307,108665,0
2011-07-21,20.467,20.619,20.452,20.491,149777,0
2011-07-22,20.483,20.605,20.313,20.467,160252,0
2011-07-25,20.257,20.423,20.168,20.177,72925,0
2011-07-26,20.207,20.279,19.978,20.116,106390,0
2011-07-27,20.078,20.115,19.71,19.739,179650,0
2011-07-28,19.867,20.154,19.63,19.727,282213,0
2011-07-29,19.556,19.817,19.388,19.803,179293,0
2011-08-01,19.372,19.62,18.482,18.534,644234,0
2011-08-02,18.369,18.638,18.258,18.296,392153,0
2011-08-03,18.322,18.344,17.781,18.103,286953,0
2011-08-04,17.917,18.193,17.564,17.571,304921,0
2011-08-05,17.755,17.755,16.831,17.352,364868,0
2011-08-08,17.06,17.154,15.788,15.788,556650,0
2011-08-09,16.17,16.594,14.878,16.564,714033,0
2011-08-10,16.129,16.848,15.775,16.149,373201,0
2011-08-11,16.221,17.136,16.208,16.782,410690,0
2011-08-12,16.988,17.455,16.649,17.287,306166,0
2011-08-15,17.463,17.974,17.432,17.968,191563,0
2011-08-16,17.783,18.107,17.547,17.997,316037,0
2011-08-17,18.131,18.307,17.859,18.232,414272,0
2011-08-18,17.659,17.959,17.343,17.476,410481,0
2011-08-19,17.207,17.733,16.957,17.352,342757,0
2011-08-22,17.717,17.783,17.272,17.58,232894,0
2011-08-23,17.725,18.174,17.49,18.174,179142,0
2011-08-24,18.146,18.437,17.888,18.35,157849,0
2011-08-25,18.487,18.576,18.057,18.146,384571,0
2011-08-26,17.988,18.466,17.675,18.451,222459,0
2011-08-29,18.65,19.17,18.584,19.133,285582,0
2011-08-30,19.06,19.625,18.744,19.55,303593,0
2011-08-31,19.693,19.876,19.421,19.802,617144,0
2011-09-01,19.802,20.009,19.226,19.503,484426,0
2011-09-02,19.054,19.366,18.972,19.001,576764,0
2011-09-06,18.501,19.271,18.493,19.233,300780,0
2011-09-07,19.44,19.752,18.981,19.729,337204,0
2011-09-08,19.63,19.933,19.533,19.886,258941,0
2011-09-09,19.7,19.92,19.292,19.394,414593,0
2011-09-12,19.165,19.547,19.113,19.505,306607,0
2011-09-13,19.599,19.986,19.569,19.785,635563,0
2011-09-14,19.895,20.337,19.714,20.074,734844,0
2011-09-15,20.215,20.389,20.028,20.253,477222,0
2011-09-16,20.344,20.48,20.123,20.396,355257,0
2011-09-19,20.087,20.337,20,20.161,289303,0
2011-09-20,20.253,20.582,20.087,20.137,220512,0
2011-09-21,20.137,20.383,19.409,19.466,350583,0
2011-09-22,19.011,19.394,18.827,19.07,305410,0
2011-09-23,19.061,19.165,18.753,19.061,252649,0
2011-09-26,19.181,19.326,18.775,19.292,249423,0
2011-09-27,19.638,19.785,19.165,19.304,361163,0
2011-09-28,19.333,19.43,18.553,18.583,238920,0
2011-09-29,18.976,19.049,18.516,19.011,260335,0
2011-09-30,18.795,19.07,18.621,18.675,235761,0
2011-10-03,18.583,18.9,17.751,17.765,296485,0
2011-10-04,17.63,19.076,17.514,18.981,332283,0
2011-10-05,18.97,19.082,18.078,18.664,221582,0
2011-10-06,18.644,19.141,18.559,19.104,210199,0
2011-10-07,19.125,19.333,18.586,18.617,222146,0
2011-10-10,18.96,19.318,18.872,19.31,257147,0
2011-10-11,19.205,19.24,18.882,18.981,221027,0
2011-10-12,19.076,19.27,18.973,19.06,360344,0
2011-10-13,18.92,19.196,18.727,19.002,228155,0
2011-10-14,19.205,19.541,19.125,19.466,209167,0
2011-10-17,19.318,19.326,18.986,19.098,316147,0
2011-10-18,19.098,19.458,19.054,19.355,571811,0
2011-10-19,19.326,19.355,19.03,19.196,452000,0
2011-10-20,19.232,19.587,18.772,19.292,220449,0
2011-10-21,19.571,19.952,19.449,19.944,235804,0
2011-10-24,19.99,20.516,19.906,20.387,248127,0
2011-10-25,20.255,20.312,19.884,19.977,203708,0
2011-10-26,20.226,20.264,19.694,19.99,244769,0
2011-10-27,20.618,21.241,20.425,21.159,316176,0
2011-10-28,21.019,21.377,20.923,21.168,224584,0
2011-10-31,20.85,21.274,20.7,21.027,218640,0
2011-11-01,20.318,20.998,20.078,20.408,252867,0
2011-11-02,20.907,21.027,20.425,20.846,183772,0
2011-11-03,21.019,21.554,20.745,21.494,240884,0
2011-11-04,21.341,21.415,21.028,21.19,291004,0
2011-11-07,21.121,21.47,20.938,21.284,191694,0
2011-11-08,21.452,21.877,21.027,21.816,198469,0
2011-11-09,21.452,21.554,20.759,20.796,261932,0
2011-11-10,21.099,21.099,20.766,20.846,182511,0
2011-11-11,21.055,21.584,20.938,21.569,166011,0
2011-11-14,21.324,21.431,20.891,20.976,212157,0
2011-11-15,20.883,21.584,20.87,21.473,219208,0
2011-11-16,21.31,21.577,21.161,21.255,240615,0
2011-11-17,21.269,21.269,20.832,20.938,292441,0
2011-11-18,21.005,21.285,20.862,21.278,266418,0
2011-11-21,20.907,21.005,20.623,20.736,270144,0
2011-11-22,20.766,20.878,20.535,20.608,224685,0
2011-11-23,20.499,20.519,20.065,20.078,233961,0
2011-11-25,20.019,20.499,20.007,20.027,79750,0
2011-11-28,20.639,20.675,20.37,20.514,291710,0
2011-11-29,20.507,20.579,20.312,20.423,157491,0
2011-11-30,21.097,21.441,20.851,21.426,471117,0
2011-12-01,21.324,21.648,21.13,21.425,281590,0
2011-12-02,21.632,21.832,21.322,21.367,128788,0
2011-12-05,21.641,22.025,21.473,21.862,324211,0
2011-12-06,21.931,21.931,21.661,21.732,212156,0
2011-12-07,21.699,22.064,21.415,22.019,167294,0
2011-12-08,21.864,21.864,21.366,21.408,137371,0
2011-12-09,21.514,22.092,21.415,21.995,219745,0
2011-12-12,21.725,21.809,21.383,21.606,217040,0
2011-12-13,21.862,22.032,21.446,21.507,139525,0
2011-12-14,21.415,21.995,21.383,21.686,223196,0
2011-12-15,21.951,21.978,21.686,21.877,255750,0
2011-12-16,21.862,22.316,21.832,22.063,422450,0
2011-12-19,22.109,22.192,21.731,21.777,182772,0
2011-12-20,21.978,22.402,21.909,22.402,252296,0
2011-12-21,22.333,22.744,22.243,22.671,209730,0
2011-12-22,22.738,22.9,22.658,22.713,206281,0
2011-12-23,22.811,23.014,22.606,22.78,310593,0
2011-12-27,22.759,23.292,22.671,23.248,138380,0
2011-12-28,23.292,23.292,22.93,22.984,152913,0
2011-12-29,23.06,23.373,23.06,23.232,186501,0
2011-12-30,23.284,23.492,23.103,23.103,217455,0
2012-01-03,23.637,23.653,23.103,23.337,194861,0
2012-01-04,23.171,23.261,22.976,23.132,215286,0
2012-01-05,23.06,23.445,22.924,23.373,150157,0
2012-01-06,23.42,23.623,23.124,23.412,185432,0
2012-01-09,23.561,23.6,23.365,23.505,166727,0
2012-01-10,23.676,23.865,23.661,23.788,184090,0
2012-01-11,23.735,23.959,23.692,23.941,215881,0
2012-01-12,23.968,24.072,23.617,23.751,300810,0
2012-01-13,23.623,23.72,23.514,23.697,218492,0
2012-01-17,23.881,23.933,23.664,23.822,253083,0
2012-01-18,23.885,24.067,23.796,24.067,174254,0
2012-01-19,24.127,24.254,23.771,23.796,381038,0
2012-01-20,23.74,23.908,23.639,23.727,410452,0
2012-01-23,23.445,23.835,23.357,23.639,216105,0
2012-01-24,23.395,23.69,23.395,23.668,219615,0
2012-01-25,23.704,23.844,23.514,23.756,324780,0
2012-01-26,23.796,23.914,23.712,23.885,284950,0
2012-01-27,23.76,23.874,23.692,23.814,152836,0
2012-01-30,23.601,23.885,23.601,23.858,250973,0
2012-01-31,23.992,24.065,23.727,24.025,217729,0
2012-02-01,24.067,24.413,23.989,24.389,233341,0
2012-02-02,24.404,24.517,24.209,24.224,239526,0
2012-02-03,24.517,24.69,24.48,24.593,221039,0
2012-02-06,24.555,24.714,24.495,24.609,138393,0
2012-02-07,24.116,24.6,24.064,24.537,166884,0
2012-02-08,24.5,24.593,24.266,24.5,106435,0
2012-02-09,24.555,24.593,24.178,24.336,81692,0
2012-02-10,24.169,24.312,24.017,24.025,175814,0
2012-02-13,24.238,24.312,24.116,24.207,181911,0
2012-02-14,24.207,24.207,23.897,23.941,152992,0
2012-02-15,23.986,24.049,23.735,23.868,190592,0
2012-02-16,23.854,24.238,23.854,23.981,191684,0
2012-02-17,24.04,24.146,23.822,23.888,189029,0
2012-02-21,23.84,23.986,23.617,23.73,164546,0
2012-02-22,23.751,23.783,23.163,23.249,215448,0
2012-02-23,23.218,23.657,23.171,23.61,154748,0
2012-02-24,23.574,23.596,23.249,23.279,215245,0
2012-02-27,23.197,23.574,22.951,23.517,136875,0
2012-02-28,23.603,24.266,23.543,24.064,214434,0
2012-02-29,23.823,24.289,23.306,23.314,347706,0
2012-03-01,23.467,23.649,23.03,23.11,258034,0
2012-03-02,23.11,23.226,22.844,22.966,262638,0
2012-03-05,22.99,23.203,22.795,23.188,172858,0
2012-03-06,22.966,23.226,22.869,23.014,148236,0
2012-03-07,23.098,23.166,22.834,22.984,123518,0
2012-03-08,23.075,23.132,22.814,22.941,185848,0
2012-03-09,22.945,23.265,22.817,23.054,339662,0
2012-03-12,23.032,23.112,22.923,23.039,142970,0
2012-03-13,23.212,23.539,23.054,23.53,184936,0
2012-03-14,23.539,23.539,23.127,23.302,127628,0
2012-03-15,23.273,23.273,22.976,23.174,143726,0
2012-03-16,23.039,23.265,23.039,23.243,226086,0
2012-03-19,23.265,23.478,23.182,23.472,214352,0
2012-03-20,23.327,23.41,23.198,23.335,135539,0
2012-03-21,23.309,23.53,23.22,23.22,125779,0
2012-03-22,23.151,23.198,22.856,23.182,208842,0
2012-03-23,23.098,23.472,23.016,23.425,196611,0
2012-03-26,23.576,23.69,23.472,23.668,200321,0
2012-03-27,23.639,23.957,23.639,23.741,164580,0
2012-03-28,23.789,23.86,23.668,23.811,202161,0
2012-03-29,23.661,23.866,23.562,23.772,97582,0
2012-03-30,23.974,24.441,23.866,24.288,354333,0
2012-04-02,24.288,24.662,24.123,24.495,210572,0
2012-04-03,24.49,24.599,24.209,24.347,209666,0
2012-04-04,24.194,24.246,23.874,24.11,136029,0
2012-04-05,23.949,24.241,23.911,24.072,134435,0
2012-04-09,23.797,24.071,23.797,23.985,106029,0
2012-04-10,23.958,24.094,23.547,23.601,193227,0
2012-04-11,23.812,23.812,23.491,23.655,263419,0
2012-04-12,23.622,23.861,23.504,23.704,229557,0
2012-04-13,23.661,23.797,23.553,23.63,163028,0
2012-04-16,23.781,24.275,23.668,24.057,186932,0
2012-04-17,24.257,24.634,24.097,24.524,319409,0
2012-04-18,24.438,24.591,24.355,24.476,202516,0
2012-04-19,24.528,24.583,24.217,24.424,178406,0
2012-04-20,24.643,24.902,24.497,24.765,270942,0
2012-04-23,24.461,24.62,24.308,24.505,215028,0
2012-04-24,24.497,24.818,24.468,24.779,150603,0
2012-04-25,24.987,25.171,24.887,25.131,164614,0
2012-04-26,25.131,25.383,25.046,25.274,137594,0
2012-04-27,25.305,25.642,25.116,25.474,166522,0
2012-04-30,25.474,25.558,25.181,25.374,129375,0
2012-05-01,25.423,25.637,25.298,25.305,337634,0
2012-05-02,25.224,25.297,24.919,25.274,247510,0
2012-05-03,25.29,25.393,25.083,25.23,133775,0
2012-05-04,25.1,25.215,24.917,24.917,368864,0
2012-05-07,24.826,25.147,24.722,25.046,261361,0
2012-05-08,24.91,25.024,24.697,24.841,189260,0
2012-05-09,24.626,24.986,24.548,24.885,197358,0
2012-05-10,25.007,25.13,24.679,25.124,154217,0
2012-05-11,24.979,25.275,24.869,25.267,167821,0
2012-05-14,25.066,25.195,24.974,24.986,126184,0
2012-05-15,25.052,25.075,24.793,25.016,109583,0
2012-05-16,25.052,25.187,24.831,24.847,144695,0
2012-05-17,24.854,24.894,24.531,24.531,271754,0
2012-05-18,24.524,24.663,24.286,24.387,206642,0
2012-05-21,24.359,24.539,23.951,24.205,457052,0
2012-05-22,24.205,24.51,24.105,24.351,245693,0
2012-05-23,24.174,24.464,24.011,24.411,148410,0
2012-05-24,24.428,24.641,24.264,24.626,134977,0
2012-05-25,24.663,24.771,24.45,24.548,151037,0
2012-05-29,24.735,25.007,24.604,24.957,137217,0
2012-05-30,24.785,24.869,24.51,24.634,247560,0
2012-05-31,24.67,24.894,24.58,24.719,376581,0
2012-06-01,24.354,24.536,24.238,24.289,187814,0
2012-06-04,24.351,24.51,23.977,24.129,173329,0
2012-06-05,24.089,24.518,24.025,24.319,179689,0
2012-06-06,24.506,24.978,24.354,24.978,168743,0
2012-06-07,25.274,25.375,24.667,24.667,185941,0
2012-06-08,24.6,25.194,24.6,25.138,93687,0
2012-06-11,25.417,25.417,24.932,24.972,344280,0
2012-06-12,25.09,25.259,24.661,25.252,165186,0
2012-06-13,25.267,25.431,25.014,25.215,172903,0
2012-06-14,25.179,25.545,25.162,25.49,355375,0
2012-06-15,25.474,25.987,25.474,25.929,1028183,0
2012-06-18,25.837,26.405,25.782,26.324,277651,0
2012-06-19,26.388,26.924,26.381,26.822,212262,0
2012-06-20,26.735,27.098,26.637,26.924,211302,0
2012-06-21,26.939,27.022,26.621,26.767,347893,0
2012-06-22,26.966,27.061,26.807,26.883,307668,0
2012-06-25,26.608,26.974,26.506,26.758,143283,0
2012-06-26,26.767,26.878,26.583,26.599,144221,0
2012-06-27,26.73,26.945,26.608,26.844,186034,0
2012-06-28,26.723,27.301,26.723,27.301,327914,0
2012-06-29,27.776,28.013,27.574,27.906,211640,0
2012-07-02,27.944,28.73,27.855,28.614,279818,0
2012-07-03,28.746,28.804,28.296,28.46,184713,0
2012-07-05,28.52,29.178,28.221,28.381,162099,0
2012-07-06,28.207,28.381,28.049,28.334,188941,0
2012-07-09,28.254,28.449,28.201,28.319,355579,0
2012-07-10,27.344,27.594,27.138,27.301,682176,0
2012-07-11,27.431,27.508,27.075,27.439,486418,0
2012-07-12,27.394,27.649,27.37,27.522,369137,0
2012-07-13,27.676,28.089,27.647,28.013,461227,0
2012-07-16,28.049,28.265,27.988,28.08,179152,0
2012-07-17,28.153,28.462,28.006,28.335,303715,0
2012-07-18,28.254,28.43,28.03,28.076,191626,0
2012-07-19,28.265,28.397,27.716,27.817,220442,0
2012-07-20,27.672,27.763,27.352,27.635,277138,0
2012-07-23,27.386,27.531,27.221,27.378,135067,0
2012-07-24,27.462,27.568,27.161,27.301,437405,0
2012-07-25,27.484,27.515,27.147,27.279,146355,0
2012-07-26,27.545,27.763,27.208,27.361,124789,0
2012-07-27,27.431,27.933,27.418,27.625,137517,0
2012-07-30,27.609,27.887,27.576,27.602,330994,0
2012-07-31,27.642,27.763,27.491,27.568,194164,0
2012-08-01,27.657,27.893,27.161,27.177,280801,0
2012-08-02,27.046,27.462,26.837,27.431,146840,0
2012-08-03,27.754,27.841,27.499,27.609,145262,0
2012-08-06,27.716,27.817,27.402,27.484,212257,0
2012-08-07,27.561,27.808,26.828,26.86,208039,0
2012-08-08,26.852,27.193,26.451,26.504,141205,0
2012-08-09,26.528,26.558,26.039,26.072,207301,0
2012-08-10,26.088,26.256,25.879,26.004,202135,0
2012-08-13,26.031,26.17,25.973,26.072,153288,0
2012-08-14,26.222,26.235,26.01,26.064,222567,0
2012-08-15,26.031,26.143,25.863,26.039,189009,0
2012-08-16,26.103,26.119,25.902,26.039,234891,0
2012-08-17,26.031,26.17,25.973,26.081,499421,0
2012-08-20,26.081,26.187,25.981,26.095,202423,0
2012-08-21,26.209,26.219,25.659,25.727,339172,0
2012-08-22,25.617,25.642,25.376,25.548,362093,0
2012-08-23,25.581,25.65,25.179,25.322,215663,0
2012-08-24,25.284,25.376,25.194,25.259,174567,0
2012-08-27,25.29,25.54,25.17,25.385,271895,0
2012-08-28,25.455,25.735,25.267,25.72,174795,0
2012-08-29,25.753,26.035,25.735,25.951,115086,0
2012-08-30,25.889,26.219,25.882,26.152,178235,0
2012-08-31,26.308,26.377,26.085,26.175,277864,0
2012-09-04,26.226,26.58,26.152,26.525,177219,0
2012-09-05,26.642,26.728,26.493,26.534,186260,0
2012-09-06,26.673,26.741,26.556,26.697,214166,0
2012-09-07,26.836,26.944,26.09,26.2,247788,0
2012-09-10,26.107,26.391,25.928,26.068,126508,0
2012-09-11,26.123,26.308,26.068,26.226,106130,0
2012-09-12,26.356,26.356,25.96,26.099,148187,0
2012-09-13,26.219,26.534,26.139,26.254,229499,0
2012-09-14,26.377,26.619,26.308,26.391,187359,0
2012-09-17,26.364,26.45,25.913,26.013,213324,0
2012-09-18,26.03,26.103,25.807,26.01,171614,0
2012-09-19,26.103,26.188,25.738,25.738,199220,0
2012-09-20,25.714,25.768,25.557,25.596,114109,0
2012-09-21,25.776,25.852,25.442,25.442,383330,0
2012-09-24,25.511,25.681,25.448,25.494,278145,0
2012-09-25,25.542,25.722,25.121,25.145,234782,0
2012-09-26,25.23,25.396,24.77,24.802,314301,0
2012-09-27,24.951,24.989,24.825,24.855,251685,0
2012-09-28,24.831,24.935,24.622,24.825,221516,0
2012-10-01,24.879,24.919,24.482,24.733,154646,0
2012-10-02,24.785,24.831,24.668,24.777,204008,0
2012-10-03,24.879,24.935,24.747,24.825,188736,0
2012-10-04,24.911,24.989,24.615,24.879,153450,0
2012-10-05,24.943,25.011,24.717,24.855,140598,0
2012-10-08,24.793,24.943,24.733,24.863,86987,0
2012-10-09,24.902,25.011,24.848,24.935,357672,0
2012-10-10,24.733,24.998,24.733,24.902,359547,0
2012-10-11,24.976,25.056,24.825,24.831,165423,0
2012-10-12,24.825,25.05,24.777,24.982,217235,0
2012-10-15,25.003,25.653,24.976,25.588,262818,0
2012-10-16,25.611,25.972,25.603,25.938,260423,0
2012-10-17,25.822,25.924,25.611,25.738,192290,0
2012-10-18,25.763,25.996,25.705,25.924,172062,0
2012-10-19,25.881,26.086,25.605,25.758,200068,0
2012-10-22,25.77,25.77,25.406,25.598,147699,0
2012-10-23,25.513,25.75,25.253,25.724,182967,0
2012-10-24,25.842,25.842,25.552,25.671,124219,0
2012-10-25,25.793,25.935,25.444,25.69,159044,0
2012-10-26,25.724,25.724,25.24,25.316,106438,0
2012-10-31,25.398,25.873,25.398,25.847,221122,0
2012-11-01,25.888,26.212,25.75,26.177,270186,0
2012-11-02,26.147,26.544,26.108,26.304,191604,0
2012-11-05,26.404,26.404,25.951,26.044,155558,0
2012-11-06,26.14,26.241,25.993,26.1,135725,0
2012-11-07,25.905,25.985,25.605,25.77,152081,0
2012-11-08,25.833,25.873,25.45,25.488,145548,0
2012-11-09,25.357,25.421,24.739,24.886,288917,0
2012-11-12,24.989,24.989,24.801,24.863,100752,0
2012-11-13,24.824,25.357,24.732,25.246,193949,0
2012-11-14,25.333,25.444,24.549,24.612,152273,0
2012-11-15,24.517,24.517,23.813,24.322,222487,0
2012-11-16,24.244,24.926,24.119,24.878,216326,0
2012-11-19,25.111,25.126,24.905,25.038,165566,0
2012-11-20,25.016,25.16,24.795,25.16,87000,0
2012-11-21,25.221,25.305,24.905,25.103,87255,0
2012-11-23,25.29,25.369,25.118,25.362,40912,0
2012-11-26,25.348,25.69,25.192,25.683,177091,0
2012-11-27,25.472,25.764,25.267,25.63,203864,0
2012-11-28,25.584,25.717,25.258,25.665,107067,0
2012-11-29,25.826,25.826,25.208,25.786,144837,0
2012-11-30,25.848,25.935,25.665,25.751,213632,0
2012-12-03,25.913,26.029,25.528,26.029,127492,0
2012-12-04,25.978,26.063,25.683,25.873,139609,0
2012-12-05,25.883,25.907,25.598,25.717,91573,0
2012-12-06,25.69,25.826,25.638,25.826,102775,0
2012-12-07,25.913,26.119,25.725,25.995,107008,0
2012-12-10,26.037,26.267,25.995,26.215,187222,0
2012-12-11,26.363,26.67,26.244,26.434,195964,0
2012-12-12,26.442,26.474,25.907,26.029,181476,0
2012-12-13,25.995,26.037,25.708,25.794,61413,0
2012-12-14,25.764,25.883,25.496,25.671,229884,0
2012-12-17,25.758,26.188,25.708,26.111,197234,0
2012-12-18,26.087,26.702,26.071,26.662,161894,0
2012-12-19,26.713,27.083,26.641,26.88,164498,0
2012-12-20,26.971,27.598,26.846,27.591,295988,0
2012-12-21,27.591,27.92,27.394,27.558,702605,0
2012-12-24,27.549,27.724,27.456,27.692,147005,0
2012-12-26,27.755,27.755,27.394,27.605,164285,0
2012-12-27,27.54,27.655,27.418,27.64,159812,0
2012-12-28,27.525,27.843,27.456,27.549,290948,0
2012-12-31,27.681,27.933,27.544,27.925,179384,0
2013-01-02,28.387,28.506,28.183,28.302,404893,0
2013-01-03,28.412,28.421,28.126,28.183,233245,0
2013-01-04,28.338,28.791,28.302,28.712,216024,0
2013-01-07,29.014,29.125,28.6,28.667,222318,0
2013-01-08,28.684,28.712,28.47,28.568,158409,0
2013-01-09,28.704,28.813,28.555,28.753,130686,0
2013-01-10,28.862,28.88,28.592,28.753,129419,0
2013-01-11,28.813,28.943,28.608,28.806,289645,0
2013-01-14,28.862,29.125,28.768,28.997,137017,0
2013-01-15,29.066,29.115,28.854,29.06,136844,0
2013-01-16,29.051,29.051,28.806,28.862,122560,0
2013-01-17,28.952,29.036,28.829,28.99,154835,0
2013-01-18,29.092,29.126,28.761,28.944,167122,0
2013-01-22,28.944,29.305,28.944,29.305,241226,0
2013-01-23,29.214,29.374,29.143,29.192,169511,0
2013-01-24,29.192,29.418,29.192,29.34,178893,0
2013-01-25,29.418,29.459,29.199,29.262,181771,0
2013-01-28,29.323,29.711,29.228,29.467,473330,0
2013-01-29,29.538,29.651,29.475,29.588,214499,0
2013-01-30,29.634,29.703,29.332,29.52,149640,0
2013-01-31,29.668,29.78,29.383,29.683,186049,0
2013-02-01,29.744,29.879,29.697,29.762,231466,0
2013-02-04,29.777,29.777,29.459,29.52,189597,0
2013-02-05,29.612,29.688,29.418,29.564,188862,0
2013-02-06,29.411,29.627,29.253,29.597,162665,0
2013-02-07,29.665,29.744,29.504,29.627,66521,0
2013-02-08,29.697,29.966,29.681,29.966,63663,0
2013-02-11,29.974,30.163,29.926,30.1,81498,0
2013-02-12,30.172,30.294,30.125,30.294,111165,0
2013-02-13,30.405,30.405,30.207,30.381,187521,0
2013-02-14,30.387,30.507,30.215,30.262,155133,0
2013-02-15,30.444,30.883,30.384,30.799,188267,0
2013-02-19,30.942,31.055,30.841,30.972,379900,0
2013-02-20,31.022,31.236,30.444,30.473,213929,0
2013-02-21,30.541,30.807,29.904,30.668,185375,0
2013-02-22,30.98,31.09,30.781,30.921,132076,0
2013-02-25,31.166,31.166,30.504,30.541,133991,0
2013-02-26,30.733,30.936,30.617,30.874,213848,0
2013-02-27,30.897,31.022,30.856,30.897,246024,0
2013-02-28,30.927,31.081,30.854,30.872,391791,0
2013-03-01,30.676,31.211,30.676,31.136,219093,0
2013-03-04,31.119,31.396,30.906,31.317,221210,0
2013-03-05,31.435,31.636,31.304,31.591,138830,0
2013-03-06,31.721,31.788,31.421,31.556,83352,0
2013-03-07,31.646,31.646,31.389,31.467,72073,0
2013-03-08,31.532,31.63,31.244,31.382,162777,0
2013-03-11,31.351,31.46,31.296,31.46,61987,0
2013-03-12,31.46,31.484,31.136,31.335,76720,0
2013-03-13,31.343,31.435,31.196,31.396,78142,0
2013-03-14,31.421,31.737,31.421,31.737,94823,0
2013-03-15,31.721,31.721,31.351,31.612,265076,0
2013-03-18,31.616,31.718,31.521,31.611,120227,0
2013-03-19,31.641,31.718,31.174,31.264,150921,0
2013-03-20,31.479,31.495,31.307,31.432,74846,0
2013-03-21,31.392,31.561,31.199,31.207,144079,0
2013-03-22,31.256,31.503,31.256,31.432,187733,0
2013-03-25,31.544,31.899,31.512,31.733,236163,0
2013-03-26,31.866,32,31.552,31.973,199944,0
2013-03-27,31.873,32.403,31.834,32.387,163945,0
2013-03-28,32.526,32.658,32.2,32.606,232433,0
2013-04-01,32.578,32.783,32.28,32.637,130741,0
2013-04-02,32.827,33.983,32.774,33.402,398077,0
2013-04-03,33.505,33.676,33.366,33.48,234654,0
2013-04-04,33.581,33.983,33.581,33.951,246220,0
2013-04-05,33.572,34.259,33.572,34.199,148623,0
2013-04-08,34.323,34.443,33.961,34.393,155465,0
2013-04-09,34.417,34.906,34.408,34.898,261735,0
2013-04-10,34.968,35.563,34.82,35.463,274785,0
2013-04-11,35.411,35.563,34.769,35.068,580187,0
2013-04-12,34.697,34.93,34.369,34.769,383341,0
2013-04-15,34.659,34.761,33.626,33.794,313967,0
2013-04-16,34.077,34.852,33.794,34.811,305466,0
2013-04-17,34.563,34.921,34.252,34.778,229260,0
2013-04-18,34.917,35.088,34.549,34.917,275661,0
2013-04-19,34.917,35.89,34.917,35.843,174444,0
2013-04-22,35.921,36.38,35.604,36.231,183847,0
2013-04-23,36.424,37.054,36.348,36.599,259505,0
2013-04-24,36.712,36.805,36.47,36.757,114679,0
2013-04-25,36.725,37.147,36.581,36.822,133664,0
2013-04-26,36.905,36.93,36.397,36.607,316064,0
2013-04-29,36.877,37.289,36.712,37.128,144389,0
2013-04-30,37.431,37.706,36.997,37.498,205326,0
2013-05-01,37.361,37.513,36.695,36.705,240947,0
2013-05-02,36.923,37.162,36.757,37.032,219874,0
2013-05-03,36.306,36.814,36.09,36.79,3194633,0
2013-05-06,36.79,37.506,36.718,37.295,338059,0
2013-05-07,37.482,37.618,37.209,37.328,281385,0
2013-05-08,37.209,37.319,36.75,37.014,261393,0
2013-05-09,37.078,37.177,36.662,36.831,286923,0
2013-05-10,36.923,37.52,36.877,37.506,415308,0
2013-05-13,37.386,37.417,36.757,37.118,361598,0
2013-05-14,37.118,37.697,37.069,37.697,305260,0
2013-05-15,37.538,38.437,37.513,38.389,292385,0
2013-05-16,38.31,38.567,37.875,38.046,154573,0
2013-05-17,38.277,38.277,37.867,38.097,208081,0
2013-05-20,38.106,38.437,38.106,38.414,167049,0
2013-05-21,38.522,38.852,38.266,38.824,145290,0
2013-05-22,38.939,39.24,37.255,37.507,163260,0
2013-05-23,36.978,36.99,36.287,36.812,263857,0
2013-05-24,36.604,36.604,36.009,36.184,269462,0
2013-05-28,36.623,37.317,35.564,35.976,308435,0
2013-05-29,35.919,35.919,34.512,34.681,330675,0
2013-05-30,34.533,34.758,34.216,34.347,160485,0
2013-05-31,34.377,34.518,33.56,33.666,732547,0
2013-06-03,33.55,34.235,33.411,34.06,367724,0
2013-06-04,34.327,34.327,33.857,33.864,280268,0
2013-06-05,33.889,33.983,33.274,33.584,199313,0
2013-06-06,33.608,34.464,33.368,34.464,173131,0
2013-06-07,34.473,34.697,33.54,33.873,142901,0
2013-06-10,34.001,34.001,33.558,33.842,130846,0
2013-06-11,33.508,33.742,33.083,33.169,149479,0
2013-06-12,33.35,33.374,32.07,32.174,316721,0
2013-06-13,32.07,32.962,31.952,32.713,268485,0
2013-06-14,32.761,33.191,32.337,32.684,182753,0
2013-06-17,32.912,33.074,32.456,32.713,123859,0
2013-06-18,32.638,33.549,32.462,33.492,220058,0
2013-06-19,33.54,33.584,32.045,32.07,126136,0
2013-06-20,31.452,31.688,29.788,29.965,373251,0
2013-06-21,30.126,30.587,29.899,30.151,486271,0
2013-06-24,30.015,30.25,29.221,29.831,365878,0
2013-06-25,30.183,30.798,29.86,30.673,231841,0
2013-06-26,30.907,31.258,30.529,30.847,178074,0
2013-06-27,31.068,31.892,30.958,31.852,173246,0
2013-06-28,31.785,31.931,31.578,31.592,947743,0
2013-07-01,31.902,31.969,31.601,31.8,213052,0
2013-07-02,31.828,32.44,31.795,32.345,182413,0
2013-07-03,32.119,32.22,31.325,31.452,128279,0
2013-07-05,31.779,31.882,30.613,31.492,172907,0
2013-07-08,31.526,31.761,31.382,31.586,138536,0
2013-07-09,31.71,32.144,31.325,32.063,121153,0
2013-07-10,31.952,32.526,31.882,32.44,180533,0
2013-07-11,32.849,33.449,32.823,33.395,175526,0
2013-07-12,33.35,33.449,32.751,33.02,183277,0
2013-07-15,32.979,33.395,32.912,33.267,155122,0
2013-07-16,33.185,33.419,33.147,33.257,155514,0
2013-07-17,33.475,33.742,33.198,33.368,98900,0
2013-07-18,33.517,33.85,33.291,33.629,112927,0
2013-07-19,33.495,33.536,33.077,33.261,147555,0
2013-07-22,33.206,33.407,32.714,32.905,156604,0
2013-07-23,32.914,33.031,32.639,32.929,340347,0
2013-07-24,33.133,33.133,31.967,32.051,136729,0
2013-07-25,32.061,32.439,31.899,32.269,157322,0
2013-07-26,32.118,32.535,32.118,32.277,107914,0
2013-07-29,32.25,32.434,31.881,31.957,86702,0
2013-07-30,32.134,32.317,31.707,31.908,88730,0
2013-07-31,31.957,31.957,31.087,31.4,141052,0
2013-08-01,31.597,31.716,30.275,30.36,192675,0
2013-08-02,30.386,30.682,30.386,30.5,112983,0
2013-08-05,30.46,30.764,30.46,30.711,85142,0
2013-08-06,30.682,30.899,30.515,30.858,118357,0
2013-08-07,30.858,30.909,30.403,30.445,115509,0
2013-08-08,30.445,30.719,30.047,30.523,102939,0
2013-08-09,30.351,31.32,30.351,31.196,84949,0
2013-08-12,31.329,32.369,31.205,31.59,186142,0
2013-08-13,31.555,31.583,30.8,30.922,89231,0
2013-08-14,30.742,30.858,30.43,30.515,101921,0
2013-08-15,30.158,30.209,29.437,29.559,113782,0
2013-08-16,29.38,29.38,28.387,28.51,139785,0
2013-08-19,28.557,28.59,27.959,27.975,142164,0
2013-08-20,28.035,28.665,27.979,28.573,148115,0
2013-08-21,28.226,28.991,28.061,28.684,170414,0
2013-08-22,28.833,29.314,28.623,29.268,107523,0
2013-08-23,29.295,29.658,29.137,29.658,91347,0
2013-08-26,29.739,29.739,29.17,29.399,119738,0
2013-08-27,29.121,29.706,29.038,29.421,118219,0
2013-08-28,29.487,29.57,28.826,28.877,126196,0
2013-08-29,28.858,29.375,28.689,29.367,133578,0
2013-08-30,29.431,29.587,28.737,28.9,200155,0
2013-09-03,29.218,29.218,28.398,28.662,146690,0
2013-09-04,28.726,28.979,28.39,28.905,163460,0
2013-09-05,28.958,29.014,28.744,28.855,219300,0
2013-09-06,29.146,29.627,28.972,29.275,108916,0
2013-09-09,29.289,29.968,29.103,29.968,108893,0
2013-09-10,30.041,30.1,29.367,29.546,161543,0
2013-09-11,29.509,30.054,29.243,29.643,184199,0
2013-09-12,29.772,29.847,29.455,29.478,72054,0
2013-09-13,29.627,30.047,29.519,30.047,106343,0
2013-09-16,30.665,30.924,30.131,30.31,108881,0
2013-09-17,30.3,30.534,30.165,30.346,110963,0
2013-09-18,30.252,31.52,29.819,31.501,131238,0
2013-09-19,31.501,31.936,31.291,31.486,109930,0
2013-09-20,31.611,31.729,30.716,31.009,262078,0
2013-09-23,30.951,31.38,30.929,31.19,112462,0
2013-09-24,31.183,31.429,30.816,30.939,128913,0
2013-09-25,30.899,31.095,30.542,30.833,124389,0
2013-09-26,30.833,31.183,30.636,31.158,92944,0
2013-09-27,30.944,31.357,30.806,31.231,91668,0
2013-09-30,30.967,31.395,30.73,31.111,220757,0
2013-10-01,31.198,32.559,30.951,32.128,360953,0
2013-10-02,31.95,32.238,31.511,31.79,115770,0
2013-10-03,31.782,31.782,30.779,31.095,142590,0
2013-10-04,31.009,31.144,30.488,30.55,116824,0
2013-10-07,30.328,30.716,30.092,30.488,138161,0
2013-10-08,30.405,30.503,29.911,29.929,174708,0
2013-10-09,30.032,30.457,29.911,30.143,163774,0
2013-10-10,30.449,31.001,30.449,31.001,244171,0
2013-10-11,30.885,31.167,30.671,31.103,200466,0
2013-10-14,30.944,31.198,30.779,31.144,171061,0
2013-10-15,31.001,31.238,30.847,31.027,130793,0
2013-10-16,31.15,31.678,30.875,31.501,141352,0
2013-10-17,31.452,31.994,31.452,31.936,169836,0
2013-10-18,32.229,32.452,31.738,31.957,178403,0
2013-10-21,31.985,32.137,31.55,31.728,109399,0
2013-10-22,31.968,32.323,31.857,32.176,96271,0
2013-10-23,32.086,32.774,31.832,32.746,230226,0
2013-10-24,32.746,33.217,32.746,32.978,196701,0
2013-10-25,33.149,33.466,32.836,33.067,249518,0
2013-10-28,33.093,33.329,32.493,33.058,173876,0
2013-10-29,33.084,33.18,32.687,33.003,71744,0
2013-10-30,33.141,33.141,32.624,32.68,82380,0
2013-10-31,32.671,32.846,32.343,32.455,136863,0
2013-11-01,32.392,32.774,32.184,32.544,196150,0
2013-11-04,32.535,32.872,32.255,32.609,154103,0
2013-11-05,32.717,33.387,31.797,31.943,118301,0
2013-11-06,32.063,32.41,31.824,32.078,171630,0
2013-11-07,32.248,32.333,31.677,31.958,273479,0
2013-11-08,31.865,31.88,31.187,31.611,253144,0
2013-11-11,31.5,31.689,31.337,31.467,129218,0
2013-11-12,31.45,31.765,31.306,31.721,163741,0
2013-11-13,31.592,31.976,31.371,31.924,149255,0
2013-11-14,32.003,32.255,31.916,32.086,99305,0
2013-11-15,32.018,32.231,31.66,32.003,181938,0
2013-11-18,32.086,32.248,31.713,31.976,161126,0
2013-11-19,32.019,32.479,31.782,31.996,226365,0
2013-11-20,32.027,32.507,31.449,31.689,279907,0
2013-11-21,31.857,32.241,31.689,31.969,173290,0
2013-11-22,32.055,32.055,31.425,31.842,214147,0
2013-11-25,31.848,31.881,31.549,31.65,133151,0
2013-11-26,31.712,31.986,31.425,31.586,218347,0
2013-11-27,31.681,32.046,31.508,31.909,270392,0
2013-11-29,32.079,32.138,31.61,31.824,103768,0
2013-12-02,31.737,31.737,30.875,30.899,187917,0
2013-12-03,30.875,31.064,30.77,30.885,126658,0
2013-12-04,30.684,31.269,30.485,30.89,164343,0
2013-12-05,30.875,31.029,30.6,30.847,87309,0
2013-12-06,31.251,31.318,30.77,30.922,130025,0
2013-12-09,30.875,30.978,30.581,30.89,144872,0
2013-12-10,30.899,31.146,30.271,30.271,220737,0
2013-12-11,30.317,30.401,29.188,29.253,225404,0
2013-12-12,29.308,29.515,28.822,29.476,288369,0
2013-12-13,29.585,30.005,29.298,29.88,248131,0
2013-12-16,29.919,30.153,29.618,29.864,179327,0
2013-12-17,29.808,29.947,29.022,29.426,256434,0
2013-12-18,29.523,30.41,29.244,30.376,324940,0
2013-12-19,30.245,30.245,29.399,29.399,252708,0
2013-12-20,29.39,29.447,29.055,29.206,434386,0
2013-12-23,29.412,29.463,29.114,29.399,310159,0
2013-12-24,29.287,29.686,29.239,29.564,90540,0
2013-12-26,29.754,29.936,29.547,29.901,240079,0
2013-12-27,30.047,30.047,29.165,29.357,239064,0
2013-12-30,29.28,29.718,29.28,29.694,284138,0
2013-12-31,29.788,29.805,29.32,29.381,256998,0
2014-01-02,29.339,29.455,29.055,29.272,202483,0
2014-01-03,29.265,29.547,29.222,29.488,173661,0
2014-01-06,29.614,29.736,29.174,29.206,227074,0
2014-01-07,29.222,29.608,29.14,29.488,157372,0
2014-01-08,29.39,29.527,28.865,29.51,267795,0
2014-01-09,29.537,29.556,29.183,29.527,181965,0
2014-01-10,29.571,29.976,29.547,29.96,154616,0
2014-01-13,30.031,30.047,29.51,29.556,299125,0
2014-01-14,29.718,29.718,29.215,29.247,261673,0
2014-01-15,29.877,30.539,29.599,30.135,729302,0
2014-01-16,30.185,30.799,30.185,30.583,357478,0
2014-01-17,30.636,30.652,30.126,30.143,263238,0
2014-01-21,30.271,30.733,30.238,30.62,516158,0
2014-01-22,30.654,30.725,30.421,30.486,224562,0
2014-01-23,30.447,30.594,30.262,30.332,280923,0
2014-01-24,30.135,30.462,30.108,30.412,421870,0
2014-01-27,30.502,31.073,30.303,30.766,742556,0
2014-01-28,30.853,31.452,30.853,31.17,380183,0
2014-01-29,30.937,31.486,30.863,31.312,413799,0
2014-01-30,31.428,32.088,31.413,31.612,343672,0
2014-01-31,31.243,31.908,30.991,31.655,295831,0
2014-02-03,31.589,31.589,31.044,31.371,350030,0
2014-02-04,31.572,31.822,31.329,31.62,240800,0
2014-02-05,31.452,31.655,30.725,30.82,212897,0
2014-02-06,30.863,31.153,30.688,30.766,215133,0
2014-02-07,30.82,30.913,30.526,30.704,199291,0
2014-02-10,30.743,31.234,30.469,31.139,190941,0
2014-02-11,31.096,31.146,30.888,31.008,166163,0
2014-02-12,30.984,31.037,30.612,30.704,204645,0
2014-02-13,30.534,30.749,30.318,30.35,337302,0
2014-02-14,30.342,30.704,30.135,30.439,378600,0
2014-02-18,30.568,30.786,30.237,30.665,266871,0
2014-02-19,30.51,31.076,30.431,30.63,261176,0
2014-02-20,30.63,30.94,30.51,30.586,330482,0
2014-02-21,30.674,30.916,30.324,30.721,395640,0
2014-02-24,30.874,31.541,30.84,31.265,207654,0
2014-02-25,31.205,31.491,31.108,31.197,115948,0
2014-02-26,31.165,31.652,31.083,31.491,151325,0
2014-02-27,31.448,31.661,31.292,31.602,144489,0
2014-02-28,31.592,31.679,31.415,31.579,477872,0
2014-03-03,31.508,32.211,31.384,32.203,252411,0
2014-03-04,32.432,32.94,32.211,32.675,362189,0
2014-03-05,32.573,32.719,32.287,32.618,161813,0
2014-03-06,32.592,32.61,32.071,32.171,124339,0
2014-03-07,32.139,32.211,31.517,32.054,206072,0
2014-03-10,31.942,32.211,31.626,31.829,129356,0
2014-03-11,31.731,32.026,31.661,31.935,172882,0
2014-03-12,31.87,32.096,31.741,31.906,126098,0
2014-03-13,31.922,31.949,31.482,31.935,135223,0
2014-03-14,31.809,32.148,31.661,31.784,129974,0
2014-03-17,31.896,32.079,31.55,31.829,194159,0
2014-03-18,31.8,31.915,31.611,31.87,162791,0
2014-03-19,31.862,32.046,31.146,31.414,211774,0
2014-03-20,31.281,31.539,31.007,31.339,135266,0
2014-03-21,31.48,32.036,31.322,32.003,428925,0
2014-03-24,31.975,31.985,31.423,31.447,206841,0
2014-03-25,31.539,31.819,31.447,31.601,139383,0
2014-03-26,31.715,31.715,31.104,31.17,199466,0
2014-03-27,31.113,31.438,31.017,31.187,148886,0
2014-03-28,31.187,31.74,31.187,31.577,104604,0
2014-03-31,31.678,31.985,31.438,31.678,198092,0
2014-04-01,31.759,31.759,30.693,30.887,1013956,0
2014-04-02,30.927,31.777,30.927,31.749,439378,0
2014-04-03,31.784,32.046,31.357,31.886,309043,0
2014-04-04,32.046,32.046,31.777,31.929,217434,0
2014-04-07,31.942,32.131,31.8,32.055,266278,0
2014-04-08,32.107,32.271,31.906,32.181,200356,0
2014-04-09,32.181,32.299,31.922,32.157,229417,0
2014-04-10,32.14,32.473,31.995,32.027,280193,0
2014-04-11,31.896,32.44,31.837,32.181,273805,0
2014-04-14,32.393,32.393,31.8,31.985,154017,0
2014-04-15,31.995,32.549,31.844,32.488,174710,0
2014-04-16,32.606,32.765,32.187,32.351,130367,0
2014-04-17,32.204,32.322,32.096,32.236,249414,0
2014-04-21,32.351,32.418,32.122,32.385,142044,0
2014-04-22,32.351,32.559,32.087,32.402,365456,0
2014-04-23,32.48,32.702,32.244,32.577,211196,0
2014-04-24,32.681,33.012,32.647,32.996,173814,0
2014-04-25,32.842,33.114,32.759,32.795,194756,0
2014-04-28,32.917,33.198,32.795,33.177,135706,0
2014-04-29,32.996,32.996,32.411,32.488,217677,0
2014-04-30,32.465,32.681,32.18,32.663,219382,0
2014-05-01,32.622,32.917,32.172,32.9,370620,0
2014-05-02,32.861,33.421,32.647,33.146,280163,0
2014-05-05,32.978,33.252,32.885,33.205,153633,0
2014-05-06,33.032,33.413,32.917,33.192,244905,0
2014-05-07,33.225,33.358,32.465,33.33,438391,0
2014-05-08,33.192,33.438,32.9,33.137,282162,0
2014-05-09,32.948,33.271,32.877,33.233,179531,0
2014-05-12,33.374,33.445,33.032,33.287,213158,0
2014-05-13,33.225,33.602,33.129,33.185,164762,0
2014-05-14,33.146,33.438,32.954,33.262,189848,0
2014-05-15,33.198,33.389,32.814,33.323,264890,0
2014-05-16,33.314,33.716,33.242,33.693,134417,0
2014-05-19,33.611,33.707,33.161,33.397,196281,0
2014-05-20,33.413,33.627,32.976,33.241,315533,0
2014-05-21,33.27,33.27,32.774,32.959,165005,0
2014-05-22,32.966,33.161,32.821,33.03,190249,0
2014-05-23,33.129,33.612,33.121,33.603,130720,0
2014-05-27,33.66,34.348,33.66,34.078,239650,0
2014-05-28,33.988,33.988,33.406,33.612,314879,0
2014-05-29,33.709,33.842,33.389,33.49,217564,0
2014-05-30,33.578,33.855,33.472,33.744,177197,0
2014-06-02,33.916,33.988,33.612,33.709,145986,0
2014-06-03,33.652,33.685,33.438,33.66,217424,0
2014-06-04,33.642,33.939,33.48,33.855,102613,0
2014-06-05,34.027,34.687,33.822,34.586,223605,0
2014-06-06,34.772,34.876,34.485,34.571,111972,0
2014-06-09,34.586,34.745,33.964,34.008,244775,0
2014-06-10,33.964,34.071,33.406,33.533,191130,0
2014-06-11,33.516,33.718,33.198,33.472,113051,0
2014-06-12,33.454,33.454,33.068,33.35,84467,0
2014-06-13,33.38,33.413,32.946,33.397,95356,0
2014-06-16,33.568,33.568,32.906,33.002,148250,0
2014-06-17,32.952,33.02,32.574,32.849,208545,0
2014-06-18,32.839,33.086,32.706,33.021,100045,0
2014-06-19,33.041,33.296,32.821,33.263,123103,0
2014-06-20,33.316,33.621,33.06,33.621,281055,0
2014-06-23,33.757,33.757,33.114,33.169,185259,0
2014-06-24,33.051,33.621,32.953,33.376,163803,0
2014-06-25,33.288,33.509,32.897,33.011,184831,0
2014-06-26,33.003,33.154,32.874,33.041,125487,0
2014-06-27,32.977,33.316,32.977,33.216,1019097,0
2014-06-30,33.263,33.352,32.859,33.296,213240,0
2014-07-01,33.361,33.859,33.161,33.597,268556,0
2014-07-02,33.509,33.509,33.161,33.206,175871,0
2014-07-03,33.206,33.325,32.792,33.096,122354,0
2014-07-07,33.129,33.263,33.003,33.078,265124,0
2014-07-08,33.137,33.288,33.003,33.154,199067,0
2014-07-09,33.192,33.316,32.897,33.199,160622,0
2014-07-10,32.953,33.544,32.953,33.439,158049,0
2014-07-11,33.333,33.562,33.161,33.383,131448,0
2014-07-14,33.527,33.697,33.391,33.636,168045,0
2014-07-15,33.636,33.655,33.306,33.448,167803,0
2014-07-16,33.636,33.655,33.288,33.474,240752,0
2014-07-17,33.4,33.483,33.263,33.306,214263,0
2014-07-18,33.178,34.004,33.178,33.978,203599,0
2014-07-21,33.969,33.969,33.644,33.921,90957,0
2014-07-22,33.903,34.554,33.886,34.227,190902,0
2014-07-23,34.217,34.331,34.09,34.134,74361,0
2014-07-24,34.108,34.449,33.704,33.826,137735,0
2014-07-25,33.634,33.844,33.454,33.481,131120,0
2014-07-28,33.595,33.985,33.588,33.852,171826,0
2014-07-29,33.866,33.913,33.662,33.704,219133,0
2014-07-30,33.765,33.876,33.34,33.397,168499,0
2014-07-31,33.119,33.33,32.834,32.834,280364,0
2014-08-01,32.951,33.406,32.702,33.151,267488,0
2014-08-04,33.303,33.303,32.741,33.174,221116,0
2014-08-05,33.159,33.35,32.853,33.006,117131,0
2014-08-06,32.902,33.159,32.741,32.893,121403,0
2014-08-07,33.055,33.634,32.834,33.222,202521,0
2014-08-08,33.174,33.57,33.174,33.462,192151,0
2014-08-11,33.445,33.886,33.421,33.852,192815,0
2014-08-12,33.688,34.058,33.672,33.961,259452,0
2014-08-13,34.126,34.537,34.08,34.365,116519,0
2014-08-14,34.458,34.604,34.254,34.29,107322,0
2014-08-15,34.521,34.612,34.299,34.528,225112,0
2014-08-18,34.733,35.013,34.545,34.888,230250,0
2014-08-19,34.989,35.138,34.854,35.053,95877,0
2014-08-20,34.948,35.247,34.664,35.228,127119,0
2014-08-21,35.186,35.412,34.97,34.979,137747,0
2014-08-22,34.888,35.204,34.618,34.618,90721,0
2014-08-25,34.664,34.835,34.403,34.552,102253,0
2014-08-26,34.466,34.828,34.345,34.774,82413,0
2014-08-27,34.748,34.956,34.748,34.956,68868,0
2014-08-28,34.964,35.106,34.845,35.077,112393,0
2014-08-29,35.138,35.266,34.998,35.221,147484,0
2014-09-02,35.204,35.48,35.096,35.37,139835,0
2014-09-03,35.47,35.48,35.069,35.147,130881,0
2014-09-04,35.395,35.404,34.707,34.979,215066,0
2014-09-05,34.835,35.302,34.835,35.228,148324,0
2014-09-08,35.247,35.283,34.835,35.086,190688,0
2014-09-09,35.006,35.043,34.421,34.58,241339,0
2014-09-10,34.543,34.681,34.13,34.491,140660,0
2014-09-11,34.388,34.845,34.388,34.774,148001,0
2014-09-12,34.664,34.748,33.214,33.351,254491,0
2014-09-15,33.332,33.528,33.007,33.12,125733,0
2014-09-16,32.983,33.574,32.983,33.351,163980,0
2014-09-17,33.457,33.536,33.198,33.295,187427,0
2014-09-18,33.324,33.383,32.999,33.064,171546,0
2014-09-19,33.026,33.205,32.841,32.869,337434,0
2014-09-22,32.832,32.971,32.59,32.675,146441,0
2014-09-23,32.657,32.783,32.141,32.182,155275,0
2014-09-24,32.294,32.59,32.009,32.266,135580,0
2014-09-25,32.266,32.358,32.014,32.206,164484,0
2014-09-26,32.223,32.59,32.106,32.533,126128,0
2014-09-29,32.358,32.48,32.106,32.266,166564,0
2014-09-30,32.303,32.366,31.767,31.87,215281,0
2014-10-01,31.954,32.182,31.739,31.945,267870,0
2014-10-02,31.794,32.174,31.794,32.062,146509,0
2014-10-03,32.319,32.498,31.87,32.294,132792,0
2014-10-06,32.417,32.774,32.23,32.552,205293,0
2014-10-07,32.533,32.618,32.239,32.239,178401,0
2014-10-08,32.275,32.823,32.239,32.739,311093,0
2014-10-09,32.765,33.19,32.618,32.651,281698,0
2014-10-10,32.571,33.401,32.571,33.083,178570,0
2014-10-13,33.046,33.65,33.006,33.315,221191,0
2014-10-14,33.466,34.184,33.315,33.658,308213,0
2014-10-15,33.601,33.949,33.369,33.762,261773,0
2014-10-16,33.537,34.152,33.424,33.968,199727,0
2014-10-17,34.108,34.108,33.417,33.668,246362,0
2014-10-20,33.625,34.229,33.625,34.229,227276,0
2014-10-21,34.326,34.387,34.013,34.326,112709,0
2014-10-22,34.4,34.637,34.273,34.351,130342,0
2014-10-23,34.579,34.811,34.387,34.714,150853,0
2014-10-24,34.714,34.794,34.427,34.637,153593,0
2014-10-27,34.637,34.982,34.602,34.95,138475,0
2014-10-28,34.94,35.278,34.748,35.252,166143,0
2014-10-29,35.166,35.424,35.046,35.19,147622,0
2014-10-30,35.141,35.702,35.116,35.644,159405,0
2014-10-31,36.171,36.779,35.635,36.39,421612,0
2014-11-03,36.408,36.796,36.25,36.771,219887,0
2014-11-04,36.804,36.93,36.426,36.719,133894,0
2014-11-05,36.832,36.996,36.268,36.451,140242,0
2014-11-06,36.562,36.66,36.058,36.113,140335,0
2014-11-07,36.113,36.486,35.887,36.25,146846,0
2014-11-10,36.268,36.614,36.147,36.318,156098,0
2014-11-11,36.284,36.417,36.033,36.085,137584,0
2014-11-12,36.041,36.05,35.766,35.869,121431,0
2014-11-13,35.965,36.417,35.928,35.955,132267,0
2014-11-14,35.921,36.113,35.595,35.774,191800,0
2014-11-17,35.66,36.24,35.66,35.843,175452,0
2014-11-18,35.965,36.22,35.71,36.114,188989,0
2014-11-19,36.026,36.034,35.375,35.383,106318,0
2014-11-20,35.196,35.685,35.188,35.659,116877,0
2014-11-21,35.878,35.946,35.576,35.584,96546,0
2014-11-24,35.693,35.973,35.667,35.921,82991,0
2014-11-25,36.001,36.158,35.835,36.026,151092,0
2014-11-26,36.077,36.583,36.059,36.366,155816,0
2014-11-28,36.479,36.907,36.311,36.41,105157,0
2014-12-01,36.42,36.716,36.33,36.401,152070,0
2014-12-02,36.277,36.593,35.956,36.429,115017,0
2014-12-03,36.42,36.583,36.042,36.366,121817,0
2014-12-04,36.27,36.471,36.077,36.33,154395,0
2014-12-05,36.173,36.242,35.818,36.077,138994,0
2014-12-08,35.905,36.618,35.905,36.374,131515,0
2014-12-09,36.095,36.94,36.095,36.907,167668,0
2014-12-10,36.898,37.029,36.602,36.852,147739,0
2014-12-11,36.917,37.22,36.707,37.133,153753,0
2014-12-12,36.791,37.306,36.773,36.907,142647,0
2014-12-15,36.982,37.045,35.766,35.921,183524,0
2014-12-16,35.746,36.148,35.634,35.878,316697,0
2014-12-17,35.956,36.61,34.997,36.519,309156,0
2014-12-18,36.907,36.907,36.139,36.401,334661,0
2014-12-19,36.391,36.724,36.103,36.506,912651,0
2014-12-22,36.52,37.852,36.52,37.845,315770,0
2014-12-23,37.845,38.039,37.224,37.317,132754,0
2014-12-24,37.31,37.694,37.257,37.362,73383,0
2014-12-26,37.512,37.748,37.344,37.748,77807,0
2014-12-29,37.739,38.203,37.714,37.912,106375,0
2014-12-30,37.967,38.573,37.792,38.536,253369,0
2014-12-31,38.716,38.92,37.659,37.765,155055,0
2015-01-02,37.836,38.237,37.765,38.096,145017,0
2015-01-05,37.912,39.234,37.828,38.979,295035,0
2015-01-06,39.087,39.48,39.035,39.366,248968,0
2015-01-07,39.407,39.873,39.016,39.855,227347,0
2015-01-08,39.855,40.326,39.251,39.787,448586,0
2015-01-09,39.716,39.915,39.331,39.612,186165,0
2015-01-12,39.612,40.486,39.55,40.415,171616,0
2015-01-13,40.469,41.047,39.679,40.521,323940,0
2015-01-14,40.373,41.099,40.364,40.974,159977,0
2015-01-15,40.993,41.202,40.723,41.064,173769,0
2015-01-16,41.083,41.954,41.083,41.912,145787,0
2015-01-20,41.92,42.209,41.624,42.165,280052,0
2015-01-21,42.298,42.298,41.789,41.991,291639,0
2015-01-22,42.142,42.562,41.877,42.411,222933,0
2015-01-23,42.545,42.552,41.656,41.895,222354,0
2015-01-26,41.877,42.298,41.639,42.218,196439,0
2015-01-27,42.218,42.639,42.107,42.228,158484,0
2015-01-28,42.36,42.884,41.954,42.017,154266,0
2015-01-29,42.088,42.174,41.427,42.069,154099,0
2015-01-30,41.937,42.088,41.172,41.189,249884,0
2015-02-02,41.071,41.08,40.181,40.843,276849,0
2015-02-03,40.752,41.105,40.446,40.936,275038,0
2015-02-04,40.727,40.902,40.147,40.473,169699,0
2015-02-05,40.473,40.878,40.254,40.843,184208,0
2015-02-06,40.77,40.77,39.25,39.341,284115,0
2015-02-09,39.287,39.709,38.995,39.033,180383,0
2015-02-10,39.103,39.157,38.436,39.023,182079,0
2015-02-11,39.023,39.385,38.657,39.13,193005,0
2015-02-12,39.305,39.442,38.977,39.28,119018,0
2015-02-13,39.385,39.385,38.856,39.28,125362,0
2015-02-17,39.436,39.911,39.146,39.26,169952,0
2015-02-18,39.341,39.957,38.908,39.957,240967,0
2015-02-19,39.967,40.002,39.003,39.102,142186,0
2015-02-20,39.156,39.728,39.156,39.341,180138,0
2015-02-23,39.408,39.745,39.26,39.737,101796,0
2015-02-24,39.49,39.49,38.721,38.883,149338,0
2015-02-25,38.985,39.745,38.985,39.196,147134,0
2015-02-26,39.305,39.305,38.566,38.645,131863,0
2015-02-27,39.214,39.673,38.767,39.331,235304,0
2015-03-02,39.49,40.167,39.341,39.551,199601,0
2015-03-03,38.967,39.427,38.598,38.925,220707,0
2015-03-04,38.823,38.959,38.344,38.439,124140,0
2015-03-05,38.598,38.845,38.378,38.424,110522,0
2015-03-06,38.105,38.293,36.503,36.706,281527,0
2015-03-09,36.853,37.09,36.749,37.056,127658,0
2015-03-10,37.031,37.523,36.853,37.286,192905,0
2015-03-11,37.252,37.394,36.853,37.293,146380,0
2015-03-12,37.559,38.369,37.437,38.275,164196,0
2015-03-13,38.351,38.424,37.762,37.965,129811,0
2015-03-16,38.14,38.582,38.018,38.14,128675,0
2015-03-17,38.149,38.475,37.893,38.458,150011,0
2015-03-18,38.502,39.427,38.056,39.366,226264,0
2015-03-19,39.084,39.622,38.916,39.436,142095,0
2015-03-20,39.703,40.386,39.517,40.217,267981,0
2015-03-23,40.226,40.754,40.109,40.427,233769,0
2015-03-24,40.427,40.597,39.995,40.217,173066,0
2015-03-25,40.312,40.515,39.393,39.571,153623,0
2015-03-26,39.58,39.801,39.408,39.588,360605,0
2015-03-27,39.665,39.96,39.375,39.931,189231,0
2015-03-30,40.012,40.845,39.896,40.772,199065,0
2015-03-31,40.763,41.048,40.312,40.692,239302,0
2015-04-01,40.754,41.038,40.312,40.735,177248,0
2015-04-02,40.685,41.038,40.685,40.772,146279,0
2015-04-06,40.826,41.561,40.826,41.35,140398,0
2015-04-07,41.195,41.231,40.55,40.558,160875,0
2015-04-08,40.532,40.993,40.276,40.392,267230,0
2015-04-09,40.436,40.542,39.703,39.703,159951,0
2015-04-10,39.905,40.338,39.792,39.995,208561,0
2015-04-13,40.005,40.127,39.887,39.905,264289,0
2015-04-14,40.179,40.199,39.827,40.021,297754,0
2015-04-15,40.199,40.199,39.721,39.941,214544,0
2015-04-16,39.747,40.1,39.517,39.887,147534,0
2015-04-17,39.703,39.913,39.417,39.481,172048,0
2015-04-20,39.836,39.923,39.508,39.508,248610,0
2015-04-21,39.517,40.032,39.162,39.17,370001,0
2015-04-22,39.279,39.517,39.092,39.34,185804,0
2015-04-23,39.408,39.427,39.107,39.203,170831,0
2015-04-24,39.35,39.694,39.203,39.525,309682,0
2015-04-27,39.542,39.943,39.358,39.562,324656,0
2015-04-28,39.562,39.819,39.305,39.616,388281,0
2015-04-29,39.508,39.508,39.092,39.286,345830,0
2015-04-30,39.1,39.375,38.416,38.592,491658,0
2015-05-01,38.818,38.834,38.302,38.56,332648,0
2015-05-04,38.715,38.982,38.131,38.166,204050,0
2015-05-05,38.036,38.237,36.889,37.19,237270,0
2015-05-06,37.295,37.295,36.728,37.072,166980,0
2015-05-07,37.11,37.535,36.898,37.288,207494,0
2015-05-08,37.705,38.31,37.607,37.723,245492,0
2015-05-11,37.635,37.917,37.332,37.378,134233,0
2015-05-12,37.339,37.554,36.728,37.439,142745,0
2015-05-13,37.676,37.856,37.322,37.349,335130,0
2015-05-14,37.387,37.962,37.349,37.945,171282,0
2015-05-15,37.997,38.237,37.732,37.953,260891,0
2015-05-18,37.849,37.88,37.527,37.74,161530,0
2015-05-19,37.723,38.123,37.483,37.785,127753,0
2015-05-20,37.767,37.954,37.599,37.686,143454,0
2015-05-21,37.676,37.777,37.179,37.32,146595,0
2015-05-22,37.198,37.544,37.045,37.258,126294,0
2015-05-26,37.233,37.233,36.857,37.079,219692,0
2015-05-27,37.179,37.571,36.977,37.526,148837,0
2015-05-28,37.501,37.822,37.251,37.705,184222,0
2015-05-29,37.777,37.849,37.347,37.526,283205,0
2015-06-01,37.589,37.963,37.439,37.785,179389,0
2015-06-02,37.581,37.831,37.385,37.714,239879,0
2015-06-03,37.644,37.644,37.258,37.429,367101,0
2015-06-04,37.411,37.599,37.224,37.394,291504,0
2015-06-05,37.097,37.179,36.608,36.733,183717,0
2015-06-08,36.708,36.923,36.405,36.636,177103,0
2015-06-09,36.6,36.786,36.284,36.377,152030,0
2015-06-10,36.553,37.145,36.414,36.947,185528,0
2015-06-11,37.088,37.188,36.885,37.135,142720,0
2015-06-12,37.079,37.286,36.967,37.145,176318,0
2015-06-15,37.079,37.224,36.957,37.045,213218,0
2015-06-16,37.054,37.785,37.009,37.615,219721,0
2015-06-17,37.822,38.063,37.464,37.946,194825,0
2015-06-18,38.177,38.582,38.081,38.323,254144,0
2015-06-19,38.411,38.411,37.739,38.307,299054,0
2015-06-22,38.393,38.499,38.141,38.169,222753,0
2015-06-23,38.141,38.177,37.643,37.881,325220,0
2015-06-24,37.857,37.918,37.427,37.668,329997,0
2015-06-25,37.685,37.685,36.807,36.836,238283,0
2015-06-26,36.781,37.16,36.649,37.093,265653,0
2015-06-29,36.987,37.597,36.843,37.121,511309,0
2015-06-30,37.3,37.443,36.981,37.239,464389,0
2015-07-01,37.551,37.551,36.852,37.481,313910,0
2015-07-02,37.651,37.918,37.515,37.766,223086,0
2015-07-06,37.551,38.169,37.551,38.107,246771,0
2015-07-07,38.24,38.741,38.223,38.713,281962,0
2015-07-08,39.067,39.155,38.547,39.118,350220,0
2015-07-09,39.282,39.468,38.827,39.04,343740,0
2015-07-10,39.171,39.737,38.697,39.547,494884,0
2015-07-13,39.628,40.075,39.368,39.486,264197,0
2015-07-14,39.468,39.584,39.252,39.252,238328,0
2015-07-15,39.19,39.298,38.858,38.982,194327,0
2015-07-16,39.244,39.361,39.058,39.234,239396,0
2015-07-17,39.171,39.244,39.02,39.145,196725,0
2015-07-20,39.145,39.215,38.973,39.01,190023,0
2015-07-21,39.075,39.263,38.787,38.839,177263,0
2015-07-22,38.886,39.253,38.877,38.991,125522,0
2015-07-23,39.118,39.362,38.312,38.488,163909,0
2015-07-24,38.418,38.964,38.353,38.787,196181,0
2015-07-27,38.731,39.181,38.652,38.721,106049,0
2015-07-28,38.643,38.857,38.294,38.652,208309,0
2015-07-29,38.546,39.156,38.39,38.982,138207,0
2015-07-30,38.938,39.146,38.749,38.913,123185,0
2015-07-31,39.164,39.666,39.164,39.424,164466,0
2015-08-03,39.433,39.73,39.406,39.704,215554,0
2015-08-04,39.756,39.975,39.415,39.614,178043,0
2015-08-05,39.614,39.614,39.1,39.38,240803,0
2015-08-06,39.362,39.46,38.381,39.083,320641,0
2015-08-07,38.848,38.973,38.418,38.894,269178,0
2015-08-10,38.928,39.235,38.321,38.479,192284,0
2015-08-11,38.353,38.913,38.265,38.555,210716,0
2015-08-12,38.462,38.526,38.147,38.488,237576,0
2015-08-13,38.372,38.573,37.852,38.408,360200,0
2015-08-14,38.284,38.749,38.094,38.731,183381,0
2015-08-17,38.696,39.498,38.596,39.498,159904,0
2015-08-18,39.29,39.704,39.225,39.658,114836,0
2015-08-19,39.423,39.848,39.189,39.648,116059,0
2015-08-20,39.514,40.163,39.081,39.867,235332,0
2015-08-21,39.369,40.2,39.179,39.704,367239,0
2015-08-24,38.765,39.288,37.547,37.574,448963,0
2015-08-25,38.115,38.269,36.952,36.981,314252,0
2015-08-26,37.537,37.537,36.787,37.186,252958,0
2015-08-27,37.439,38.073,37.142,37.601,265704,0
2015-08-28,37.574,37.574,37.224,37.395,182900,0
2015-08-31,37.33,37.457,36.708,36.796,379542,0
2015-09-01,36.412,36.796,35.6,35.889,355379,0
2015-09-02,36.14,36.448,35.85,36.038,317583,0
2015-09-03,36.113,36.274,35.915,36.076,143325,0
2015-09-04,35.796,35.941,35.04,35.365,271020,0
2015-09-08,35.825,35.96,35.573,35.67,162281,0
2015-09-09,35.897,35.968,35.191,35.226,137895,0
2015-09-10,35.217,35.489,34.859,35.084,326120,0
2015-09-11,35.002,35.608,35.002,35.489,638704,0
2015-09-14,35.554,36.15,35.554,36.113,264258,0
2015-09-15,36.366,36.745,35.977,36.6,180296,0
2015-09-16,36.609,36.762,36.328,36.403,406590,0
2015-09-17,36.439,37.727,36.256,37.447,229090,0
2015-09-18,37.083,38.109,37.031,37.783,315173,0
2015-09-21,38.488,39.231,38.352,38.517,213278,0
2015-09-22,38.328,38.644,38.218,38.32,227412,0
2015-09-23,38.497,38.86,38.361,38.589,158526,0
2015-09-24,38.507,38.761,38.18,38.328,166045,0
2015-09-25,38.417,39.124,38.227,38.87,175857,0
2015-09-28,38.723,38.742,38.082,38.345,159134,0
2015-09-29,38.39,38.751,38.282,38.606,153890,0
2015-09-30,38.827,39.034,38.352,38.653,322130,0
2015-10-01,38.742,39.034,38.444,38.565,350502,0
2015-10-02,38.454,38.907,38.019,38.907,307669,0
2015-10-05,39.078,39.64,38.952,39.596,89185,0
2015-10-06,39.614,39.858,39.241,39.342,157975,0
2015-10-07,39.448,40.256,39.259,40.074,266824,0
2015-10-08,40.011,40.282,39.712,40.103,171663,0
2015-10-09,40.112,40.301,39.54,39.812,106864,0
2015-10-12,39.748,40.436,39.684,40.156,159811,0
2015-10-13,40.147,40.337,39.596,39.756,151902,0
2015-10-14,39.748,40.029,38.986,39.044,165035,0
2015-10-15,39.16,39.286,38.742,39.286,248938,0
2015-10-16,39.413,39.849,39.231,39.631,151568,0
2015-10-19,39.596,40.221,39.596,40.221,113233,0
2015-10-20,40.292,40.353,39.961,40.083,78859,0
2015-10-21,40.147,40.401,40.028,40.221,140402,0
2015-10-22,40.428,40.594,40.221,40.594,135455,0
2015-10-23,40.683,40.785,39.91,40.211,125447,0
2015-10-26,40.256,40.457,39.655,39.901,171298,0
2015-10-27,39.837,40.102,39.4,39.502,278605,0
2015-10-28,39.537,39.956,39.319,39.837,275963,0
2015-10-29,39.746,39.866,39.275,39.455,193833,0
2015-10-30,39.527,39.619,38.884,38.972,196366,0
2015-11-02,38.884,39.473,38.764,39.328,199232,0
2015-11-03,39.374,39.612,38.726,39.384,220001,0
2015-11-04,39.603,39.746,39.198,39.265,258360,0
2015-11-05,39.237,39.357,39.019,39.301,196033,0
2015-11-06,38.962,38.972,37.847,38.321,434728,0
2015-11-09,38.127,38.399,36.937,37.182,161857,0
2015-11-10,37.201,37.764,37.045,37.691,163161,0
2015-11-11,37.792,38.019,37.517,37.608,143809,0
2015-11-12,37.509,37.792,37.156,37.281,185260,0
2015-11-13,37.211,37.573,36.746,36.817,191857,0
2015-11-16,36.817,37.127,36.401,36.901,299055,0
2015-11-17,36.863,37.229,36.618,36.746,265082,0
2015-11-18,36.864,37.458,36.844,37.212,282725,0
2015-11-19,37.212,37.86,37.212,37.824,134853,0
2015-11-20,38.015,38.518,38.015,38.37,161230,0
2015-11-23,38.38,38.822,38.352,38.566,114601,0
2015-11-24,38.398,38.692,37.996,38.655,90976,0
2015-11-25,38.608,38.813,38.471,38.646,183230,0
2015-11-27,38.608,39.103,38.518,39.05,264338,0
2015-11-30,39.05,39.313,38.829,38.947,372480,0
2015-12-01,39.01,39.175,38.902,39.103,297791,0
2015-12-02,39.067,39.111,38.216,38.271,214478,0
2015-12-03,38.151,38.39,37.824,37.942,200049,0
2015-12-04,37.914,38.664,37.904,38.598,270029,0
2015-12-07,38.537,38.829,38.527,38.708,223948,0
2015-12-08,38.655,38.837,38.417,38.471,110039,0
2015-12-09,38.489,38.673,38.206,38.435,115696,0
2015-12-10,38.444,38.682,38.17,38.352,133317,0
2015-12-11,37.979,38.498,37.979,38.206,166262,0
2015-12-14,38.005,38.271,37.612,37.979,235264,0
2015-12-15,38.115,38.37,38.063,38.097,177647,0
2015-12-16,38.261,38.845,38.17,38.764,300566,0
2015-12-17,38.803,38.963,38.537,38.655,157619,0
2015-12-18,38.617,38.664,38.015,38.035,676661,0
2015-12-21,38.217,38.539,38.107,38.243,201402,0
2015-12-22,38.329,38.539,38.272,38.382,363731,0
2015-12-23,38.427,38.639,38.382,38.539,393648,0
2015-12-24,38.529,38.708,38.382,38.569,162414,0
2015-12-28,38.539,39.179,38.5,39.179,344967,0
2015-12-29,39.273,40.163,39.098,40.144,275054,0
2015-12-30,40.127,40.29,39.951,40.024,147756,0
2015-12-31,40.089,40.144,39.566,39.584,179406,0
2016-01-04,39.445,39.528,39.025,39.445,272450,0
2016-01-05,39.538,41.264,39.528,40.904,309724,0
2016-01-06,40.585,40.997,40.385,40.511,147307,0
2016-01-07,40.098,40.356,39.704,39.777,215385,0
2016-01-08,39.914,39.988,39.428,39.503,206248,0
2016-01-11,39.612,40.246,39.612,39.942,189319,0
2016-01-12,40.227,40.227,39.162,39.455,237661,0
2016-01-13,39.445,40.061,39.071,39.309,230860,0
2016-01-14,39.309,40.17,39.063,39.86,369847,0
2016-01-15,39.154,39.694,39.001,39.694,355750,0
2016-01-19,39.972,41.105,39.906,40.838,406009,0
2016-01-20,40.439,40.866,39.436,40.229,522116,0
2016-01-21,40.43,40.543,39.749,39.852,303034,0
2016-01-22,40.155,41.05,39.866,40.884,327014,0
2016-01-25,40.838,41.416,40.495,40.754,189755,0
2016-01-26,40.856,42.016,40.669,41.768,279603,0
2016-01-27,41.666,41.666,39.906,40.238,259804,0
2016-01-28,40.33,40.524,39.832,40.007,162104,0
2016-01-29,40.071,41.132,40.071,41.031,305098,0
2016-02-01,40.875,41.74,40.495,41.547,159983,0
2016-02-02,41.407,41.768,41.013,41.703,234565,0
2016-02-03,41.915,42.558,41.731,42.348,223729,0
2016-02-04,42.19,42.65,41.721,42.532,197347,0
2016-02-05,42.633,42.633,42.209,42.367,214713,0
2016-02-08,42.051,42.357,41.361,42.164,270630,0
2016-02-09,41.758,42.051,40.411,40.478,568080,0
2016-02-10,40.599,40.726,38.837,38.864,455673,0
2016-02-11,38.348,38.644,37.362,37.887,633369,0
2016-02-12,38.11,38.763,38.007,38.596,307719,0
2016-02-16,38.912,39.399,38.653,39.068,231241,0
2016-02-17,39.224,39.716,38.973,39.123,206795,0
2016-02-18,39.123,40.01,38.993,40.01,187931,0
2016-02-19,39.956,40.336,39.752,39.91,280293,0
2016-02-22,39.91,40.548,39.224,39.9,270977,0
2016-02-23,40.002,40.606,39.624,39.789,203544,0
2016-02-24,39.615,40.289,39.446,40.16,212488,0
2016-02-25,40.399,41.039,40.16,41.012,254820,0
2016-02-26,41.002,41.251,40.586,40.704,207353,0
2016-02-29,40.724,41.926,40.464,41.123,413488,0
2016-03-01,41.279,41.649,41.14,41.528,304062,0
2016-03-02,41.279,41.668,41.085,41.63,336692,0
2016-03-03,41.714,41.783,41.02,41.317,228125,0
2016-03-04,41.298,41.376,40.716,41.223,553711,0
2016-03-07,41.195,41.501,40.907,41.436,253312,0
2016-03-08,41.327,41.733,40.945,41.03,318694,0
2016-03-09,41.104,41.372,40.973,41.132,295073,0
2016-03-10,41.279,41.63,40.27,40.733,256957,0
2016-03-11,41.113,41.586,41.076,41.444,186592,0
2016-03-14,41.444,41.614,41.228,41.444,113144,0
2016-03-15,41.243,41.668,41.104,41.307,131986,0
2016-03-16,41.094,41.353,40.781,41.317,240115,0
2016-03-17,41.165,41.864,41.072,41.639,405526,0
2016-03-18,41.816,41.816,41.288,41.474,801002,0
2016-03-21,41.362,41.817,41.057,41.184,185032,0
2016-03-22,40.914,41.501,40.88,41.408,257444,0
2016-03-23,41.408,41.631,40.953,41.223,259700,0
2016-03-24,40.971,41.345,40.597,41.335,276794,0
2016-03-28,41.39,41.52,41.164,41.372,276251,0
2016-03-29,41.213,42.511,41.194,42.421,304265,0
2016-03-30,42.542,42.542,41.893,41.901,193397,0
2016-03-31,41.883,42.273,41.484,42.03,487102,0
2016-04-01,41.919,42.394,41.715,42.291,210852,0
2016-04-04,42.356,42.953,42.356,42.829,279117,0
2016-04-05,42.728,42.81,42.253,42.506,185159,0
2016-04-06,42.439,42.682,42.196,42.448,215069,0
2016-04-07,42.282,42.448,41.994,42.291,213612,0
2016-04-08,42.448,42.662,42.347,42.497,165501,0
2016-04-11,42.617,43.509,42.568,42.998,181602,0
2016-04-12,43.062,43.572,43.062,43.213,134343,0
2016-04-13,43.348,43.376,42.894,43.223,143586,0
2016-04-14,43.259,43.331,42.875,43.154,98528,0
2016-04-15,43.184,43.787,42.98,43.572,158435,0
2016-04-18,43.646,43.851,43.407,43.686,122278,0
2016-04-19,43.749,44.011,43.551,43.862,111444,0
2016-04-20,43.842,43.842,42.987,42.987,123221,0
2016-04-21,42.987,43.114,42.215,42.443,170913,0
2016-04-22,42.52,43.162,42.457,43.096,181145,0
2016-04-25,43.059,43.385,42.968,43.375,117057,0
2016-04-26,43.454,43.938,43.34,43.676,138150,0
2016-04-27,43.59,43.992,43.356,43.928,125946,0
2016-04-28,43.696,43.88,43.542,43.759,122887,0
2016-04-29,43.646,43.948,42.959,43.266,155623,0
2016-05-02,43.266,44.141,43.266,44.001,143407,0
2016-05-03,43.832,44.782,43.832,44.317,174846,0
2016-05-04,44.226,45.401,44.226,45.028,212393,0
2016-05-05,45.112,45.195,44.822,44.879,180603,0
2016-05-06,44.636,45.213,44.375,45.196,361308,0
2016-05-09,45.401,45.475,44.981,45.112,446988,0
2016-05-10,45.112,45.136,44.698,44.897,238007,0
2016-05-11,44.888,44.888,43.948,44.627,229629,0
2016-05-12,44.703,44.907,44.094,44.775,292108,0
2016-05-13,44.618,44.953,44.106,44.757,224661,0
2016-05-16,44.729,45.093,44.514,44.851,273843,0
2016-05-17,44.738,44.877,43.618,43.976,198446,0
2016-05-18,43.795,44.084,43.018,43.375,207132,0
2016-05-19,43.048,43.104,42.44,42.721,223511,0
2016-05-20,42.871,43.274,42.721,43.085,228305,0
2016-05-23,43.247,43.434,42.938,42.966,270807,0
2016-05-24,43.191,43.491,43.085,43.32,323667,0
2016-05-25,43.347,43.385,42.871,43.257,167034,0
2016-05-26,43.31,43.527,42.985,43.385,162052,0
2016-05-27,43.414,43.824,43.395,43.726,170505,0
2016-05-31,43.806,43.815,43.211,43.647,427023,0
2016-06-01,43.628,43.91,43.628,43.882,257662,0
2016-06-02,43.882,44.049,43.578,44.004,217633,0
2016-06-03,44.36,44.36,44.004,44.293,215479,0
2016-06-06,44.267,44.537,43.815,44.321,201031,0
2016-06-07,44.285,45.071,44.285,45.053,198165,0
2016-06-08,45.109,45.989,44.838,45.803,286965,0
2016-06-09,45.914,46.381,45.576,45.924,411976,0
2016-06-10,45.97,46.437,45.924,46.147,349055,0
2016-06-13,45.886,46.69,45.886,46.203,172980,0
2016-06-14,46.213,46.388,45.968,46.167,167678,0
2016-06-15,46.243,46.943,46.243,46.616,628430,0
2016-06-16,46.588,46.823,46.427,46.71,336013,0
2016-06-17,46.467,46.467,45.515,46.157,819199,0
2016-06-20,46.326,46.826,46.228,46.487,298335,0
2016-06-21,46.672,46.889,46.487,46.722,261257,0
2016-06-22,46.742,46.83,46.355,46.363,188408,0
2016-06-23,46.401,46.879,46.391,46.79,259238,0
2016-06-24,45.811,47.55,45.727,46.907,1002906,0
2016-06-27,46.87,47.579,46.507,47.287,274099,0
2016-06-28,47.474,47.977,47.2,47.746,210760,0
2016-06-29,47.079,47.894,46.986,47.832,371562,0
2016-06-30,48.018,48.611,47.474,48.611,410561,0
2016-07-01,48.837,49.163,48.611,48.909,225042,0
2016-07-05,49.043,49.417,48.918,49.408,178067,0
2016-07-06,49.427,49.503,49.154,49.25,130523,0
2016-07-07,49.316,49.316,48.357,48.468,206634,0
2016-07-08,48.693,49.436,48.565,49.37,266757,0
2016-07-11,49.417,49.882,48.987,49.842,141542,0
2016-07-12,49.662,50.009,49.278,49.701,264047,0
2016-07-13,49.739,50.141,49.58,50.141,207477,0
2016-07-14,49.907,50.141,49.379,49.417,222360,0
2016-07-15,49.388,49.54,48.968,49.494,233203,0
2016-07-18,49.211,49.58,48.809,49.126,274597,0
2016-07-19,49.034,49.616,49.034,49.572,137545,0
2016-07-20,49.532,49.89,49.504,49.797,109887,0
2016-07-21,49.674,49.975,49.522,49.958,125374,0
2016-07-22,49.845,50.503,49.845,50.202,160287,0
2016-07-25,50.192,50.381,49.721,50.052,183923,0
2016-07-26,49.948,50.287,49.446,49.635,181967,0
2016-07-27,49.456,49.757,48.946,49.522,172723,0
2016-07-28,49.428,50.267,49.269,50.175,137594,0
2016-07-29,50.165,50.92,50.165,50.475,188206,0
2016-08-01,50.4,50.779,49.992,50.202,269402,0
2016-08-02,50.238,50.381,49.807,49.853,236451,0
2016-08-03,49.807,49.853,48.505,48.799,281026,0
2016-08-04,48.891,49.341,48.614,48.872,178243,0
2016-08-05,48.535,49.099,48.535,48.872,171030,0
2016-08-08,48.908,49.043,48.572,48.936,150431,0
2016-08-09,48.827,49.327,48.486,49.288,120098,0
2016-08-10,49.346,49.74,49.109,49.562,145220,0
2016-08-11,49.635,49.635,48.6,49.034,228510,0
2016-08-12,49.034,49.992,49.024,49.145,191726,0
2016-08-15,49.288,49.703,49.269,49.298,228445,0
2016-08-16,49.099,49.161,48.389,48.476,209438,0
2016-08-17,48.466,49.082,48.208,49.063,156958,0
2016-08-18,49.145,49.317,48.872,49.231,146189,0
2016-08-19,49.109,49.364,48.542,48.699,181727,0
2016-08-22,48.729,49.569,48.729,49.477,252935,0
2016-08-23,49.573,49.624,49.26,49.381,193541,0
2016-08-24,49.419,49.528,49.014,49.467,209523,0
2016-08-25,49.467,50.101,49.438,49.819,182139,0
2016-08-26,49.819,50.101,48.88,49.25,248786,0
2016-08-29,49.317,49.705,49.269,49.467,109668,0
2016-08-30,49.457,49.477,48.916,49.4,114529,0
2016-08-31,49.336,49.563,48.875,49.126,276761,0
2016-09-01,49.109,49.132,48.561,49.081,183123,0
2016-09-02,48.935,50.225,48.916,49.75,164138,0
2016-09-06,49.892,50.499,49.371,50.499,197857,0
2016-09-07,50.413,51.285,50.328,51.265,215824,0
2016-09-08,50.839,51.104,50.394,50.499,143901,0
2016-09-09,49.789,50.092,48.079,48.088,280881,0
2016-09-12,48.03,48.836,47.925,48.57,242192,0
2016-09-13,48.276,48.542,47.283,47.301,239374,0
2016-09-14,47.311,47.799,47.147,47.611,121267,0
2016-09-15,47.62,47.991,47.492,47.867,146345,0
2016-09-16,47.849,48.198,47.462,48.122,523931,0
2016-09-19,48.104,48.502,48.104,48.493,141819,0
2016-09-20,48.69,48.901,48.444,48.542,94850,0
2016-09-21,48.463,49.374,47.912,49.272,159509,0
2016-09-22,49.833,50.212,49.708,50.106,223510,0
2016-09-23,49.907,50.316,49.301,50.212,149033,0
2016-09-26,50.134,50.401,50.041,50.221,124711,0
2016-09-27,50.382,50.382,49.33,49.413,134996,0
2016-09-28,49.537,50.041,49.353,49.956,128757,0
2016-09-29,49.718,49.877,49.234,49.596,106422,0
2016-09-30,49.814,49.814,49.156,49.366,197473,0
2016-10-03,49.156,49.422,48.379,48.608,217546,0
2016-10-04,48.522,48.522,47.408,47.781,222110,0
2016-10-05,47.922,48.103,46.382,46.43,211203,0
2016-10-06,46.109,46.687,45.577,46.567,221279,0
2016-10-07,46.727,47.068,46.129,46.45,192222,0
2016-10-10,46.422,47.171,46.422,46.994,195169,0
2016-10-11,46.776,47.066,46.403,46.594,108368,0
2016-10-12,46.622,47.418,46.576,47.142,95112,0
2016-10-13,47.124,47.801,47.124,47.705,165546,0
2016-10-14,47.665,48.236,47.261,47.525,131733,0
2016-10-17,47.574,48.159,47.564,47.801,112102,0
2016-10-18,47.98,48.662,47.847,48.226,122084,0
2016-10-19,48.236,48.712,48.086,48.275,100926,0
2016-10-20,48.314,48.562,47.931,48.361,100378,0
2016-10-21,48.007,48.874,48.007,48.275,152854,0
2016-10-24,48.552,49.019,48.295,48.742,115900,0
2016-10-25,48.609,48.781,48.314,48.542,125883,0
2016-10-26,48.37,48.37,47.435,47.615,145791,0
2016-10-27,47.465,47.465,46.148,46.378,267338,0
2016-10-28,46.463,46.862,46.273,46.741,251436,0
2016-10-31,47.056,47.828,46.711,47.759,243969,0
2016-11-01,47.425,47.49,46.168,46.178,226474,0
2016-11-02,46.359,46.359,45.243,45.319,261050,0
2016-11-03,44.93,46.77,43.804,43.929,326006,0
2016-11-04,43.747,44.424,43.632,44.09,180310,0
2016-11-07,44.281,44.663,43.976,44.396,297611,0
2016-11-08,44.318,44.481,43.243,43.566,358437,0
2016-11-09,42.795,43.394,41.964,42.767,463666,0
2016-11-10,42.767,42.986,41.142,42.127,423967,0
2016-11-11,42.175,43.136,42.175,42.757,490120,0
2016-11-14,42.699,44.024,42.412,43.575,413183,0
2016-11-15,43.584,44.129,42.46,42.795,291722,0
2016-11-16,42.795,43.253,42.699,43.175,294575,0
2016-11-17,43.195,43.556,42.175,42.289,237499,0
2016-11-18,42.271,43.169,42.242,43.044,267433,0
2016-11-21,43.275,43.552,42.91,43.018,173273,0
2016-11-22,43.247,43.792,43.169,43.618,238939,0
2016-11-23,43.506,43.59,42.95,43.458,153504,0
2016-11-25,43.506,44.205,43.496,43.859,61697,0
2016-11-28,43.966,44.347,43.687,43.887,155965,0
2016-11-29,43.887,45.007,43.887,44.404,223077,0
2016-11-30,44.078,44.202,42.9,43.514,296460,0
2016-12-01,43.037,43.426,42.03,42.548,325028,0
2016-12-02,42.824,43.783,42.624,43.189,201295,0
2016-12-05,43.323,43.697,43.083,43.486,191413,0
2016-12-06,43.552,43.975,43.12,43.763,217395,0
2016-12-07,43.926,44.998,43.926,44.815,233018,0
2016-12-08,44.347,45.199,44.205,45.171,176654,0
2016-12-09,45.113,45.821,45.017,45.064,204799,0
2016-12-12,44.922,45.485,44.922,45.161,191166,0
2016-12-13,45.323,45.696,44.95,45.304,211841,0
2016-12-14,45.42,45.42,43.486,43.524,256779,0
2016-12-15,43.408,44.088,43.271,43.313,317587,0
2016-12-16,43.552,44.845,43.552,44.386,565700,0
2016-12-19,44.796,45.429,44.51,45.123,217231,0
2016-12-20,45.171,45.526,44.812,45.171,220826,0
2016-12-21,45.064,45.627,44.079,44.141,265708,0
2016-12-22,44.161,44.334,43.613,44.151,217890,0
2016-12-23,44.211,44.344,44.049,44.334,152080,0
2016-12-27,44.295,44.354,44.045,44.276,342428,0
2016-12-28,44.123,44.248,43.834,43.961,235831,0
2016-12-29,43.971,45.094,43.971,44.671,414432,0
2016-12-30,44.883,45.227,44.662,45.151,284640,0
2017-01-03,45.467,45.661,44.795,45.363,319019,0
2017-01-04,45.564,45.805,45.257,45.651,400231,0
2017-01-05,45.574,45.805,44.662,45.448,358144,0
2017-01-06,45.448,45.564,45.207,45.373,212493,0
2017-01-09,45.391,45.651,45.017,45.094,311574,0
2017-01-10,45.171,45.171,44.671,44.883,201342,0
2017-01-11,44.757,45.229,44.554,44.863,186263,0
2017-01-12,45.084,45.344,44.526,45.286,206422,0
2017-01-13,45.277,45.594,45.074,45.171,147698,0
2017-01-17,45.439,45.757,45.19,45.688,186980,0
2017-01-18,45.641,45.929,45.467,45.546,231340,0
2017-01-19,45.353,45.382,44.87,45.111,151034,0
2017-01-20,44.966,45.689,44.889,45.507,179845,0
2017-01-23,45.67,46.172,45.507,46.095,283315,0
2017-01-24,45.911,46.028,45.477,45.921,251411,0
2017-01-25,45.921,46.076,45.546,45.594,186668,0
2017-01-26,45.536,45.811,45.082,45.082,173944,0
2017-01-27,45.226,45.226,44.527,44.975,371713,0
2017-01-30,45.005,45.481,44.764,45.043,295581,0
2017-01-31,45.092,45.729,45.005,45.033,255877,0
2017-02-01,44.899,45.42,44.155,44.243,233386,0
2017-02-02,44.484,44.87,44.29,44.6,199481,0
2017-02-03,44.918,45.169,44.677,44.889,218577,0
2017-02-06,44.918,45.198,44.725,44.88,167404,0
2017-02-07,44.947,45.159,44.764,44.86,274123,0
2017-02-08,45.082,45.226,44.821,44.985,247586,0
2017-02-09,44.821,45.171,44.319,44.406,279511,0
2017-02-10,44.406,44.639,44.165,44.639,232506,0
2017-02-13,44.831,44.88,44.29,44.541,287115,0
2017-02-14,44.474,44.57,44.048,44.155,257683,0
2017-02-15,44.01,44.602,43.701,44.524,306812,0
2017-02-16,44.572,45.377,44.572,45.144,219677,0
2017-02-17,45.464,45.464,44.631,45.261,299740,0
2017-02-21,45.6,45.6,45.019,45.435,201643,0
2017-02-22,45.618,45.847,45.395,45.667,242095,0
2017-02-23,45.88,46.026,45.047,45.706,319800,0
2017-02-24,45.6,46.171,45.318,46.074,281179,0
2017-02-27,46.151,46.848,45.983,46.655,296932,0
2017-02-28,46.521,47.139,46.269,46.744,288767,0
2017-03-01,46.714,46.796,46.335,46.413,231523,0
2017-03-02,46.26,46.502,45.933,46.442,132901,0
2017-03-03,46.364,46.403,45.56,46.18,180558,0
2017-03-06,46.161,46.167,45.493,45.919,180241,0
2017-03-07,45.745,45.804,45.372,45.473,149952,0
2017-03-08,45.299,45.431,44.272,44.272,212229,0
2017-03-09,44.282,44.717,43.816,43.884,201023,0
2017-03-10,44.688,44.688,43.526,43.865,211811,0
2017-03-13,43.991,44.282,43.721,43.768,236325,0
2017-03-14,43.681,43.974,43.536,43.701,172456,0
2017-03-15,43.806,44.717,43.806,44.417,215745,0
2017-03-16,44.456,44.776,44.233,44.611,188003,0
2017-03-17,44.621,45.135,44.407,45.066,449298,0
2017-03-20,45.193,45.243,44.543,44.562,281791,0
2017-03-21,44.728,45.186,44.481,44.971,270960,0
2017-03-22,45.108,45.331,44.699,45.186,190176,0
2017-03-23,45.108,46.013,45.108,45.536,192429,0
2017-03-24,45.546,45.808,45.467,45.642,188775,0
2017-03-27,45.487,46.1,45.297,45.633,153328,0
2017-03-28,45.73,45.827,45.186,45.827,217642,0
2017-03-29,45.827,46.247,45.633,46.237,150306,0
2017-03-30,46.237,46.43,45.837,46.285,103610,0
2017-03-31,46.237,46.718,46.158,46.605,228679,0
2017-04-03,46.586,46.791,46.323,46.577,191734,0
2017-04-04,46.51,46.831,46.46,46.625,205480,0
2017-04-05,46.634,46.916,46.411,46.605,150595,0
2017-04-06,46.596,46.916,46.51,46.821,170437,0
2017-04-07,46.926,47.432,46.811,47.179,226833,0
2017-04-10,47.345,47.551,46.946,47.336,117834,0
2017-04-11,47.462,48.037,47.336,48.017,124680,0
2017-04-12,48.007,48.161,47.571,47.755,141484,0
2017-04-13,47.814,47.958,47.541,47.571,97036,0
2017-04-17,47.581,47.958,47.581,47.958,126904,0
2017-04-18,47.918,48.331,47.833,48.162,288199,0
2017-04-19,48.142,48.36,47.998,48.057,141992,0
2017-04-20,47.988,48.416,47.879,48.386,139694,0
2017-04-21,48.446,48.585,48.222,48.331,155125,0
2017-04-24,48.446,48.623,46.738,47.579,206897,0
2017-04-25,47.41,47.928,47.41,47.744,130369,0
2017-04-26,47.519,48.027,47.276,47.763,211712,0
2017-04-27,47.793,48.007,47.616,47.694,145775,0
2017-04-28,47.674,47.714,46.6,46.728,213031,0
2017-05-01,46.688,47.06,46.395,46.708,143366,0
2017-05-02,46.883,46.932,46.054,46.308,183053,0
2017-05-03,46.2,46.2,45.526,45.858,175935,0
2017-05-04,45.907,45.956,45.175,45.771,132216,0
2017-05-05,45.771,46.347,45.585,46.25,212156,0
2017-05-08,46.25,46.439,45.673,45.849,175966,0
2017-05-09,45.536,45.79,44.569,44.999,354219,0
2017-05-10,45.057,46.858,45.029,46.678,321383,0
2017-05-11,46.415,46.932,46.102,46.816,185148,0
2017-05-12,46.787,47.27,46.678,46.893,179694,0
2017-05-15,46.932,47.823,46.893,47.137,135692,0
2017-05-16,47.344,47.344,46.024,46.25,250093,0
2017-05-17,46.2,47.265,46.2,46.942,251050,0
2017-05-18,47.196,47.535,46.806,47.137,168957,0
2017-05-19,47.147,47.392,46.912,47.186,155178,0
2017-05-22,47.166,47.796,47.137,47.609,201388,0
2017-05-23,47.854,48.286,47.666,47.854,167945,0
2017-05-24,47.892,48.638,47.59,47.59,213680,0
2017-05-25,47.666,48.081,47.471,47.647,120994,0
2017-05-26,47.618,47.618,46.892,46.991,169795,0
2017-05-30,46.981,47.325,46.711,47.051,157798,0
2017-05-31,47.127,47.431,46.826,47.266,264237,0
2017-06-01,47.196,47.776,46.844,47.609,186019,0
2017-06-02,48.051,48.496,47.826,48.176,363838,0
2017-06-05,47.872,48.176,47.826,47.864,193243,0
2017-06-06,47.901,48.156,47.571,47.618,161774,0
2017-06-07,47.706,47.921,47.461,47.647,184054,0
2017-06-08,47.531,47.706,47.011,47.686,152793,0
2017-06-09,47.531,48.411,47.186,48.166,215343,0
2017-06-12,48.1,48.786,47.981,48.766,199187,0
2017-06-13,48.796,48.991,48.345,48.911,144600,0
2017-06-14,49.031,49.276,48.276,48.491,220657,0
2017-06-15,48.156,49.186,48.119,49.051,174480,0
2017-06-16,48.571,49.021,48.531,48.981,350021,0
2017-06-19,48.981,49.061,48.656,49.031,207654,0
2017-06-20,49.187,49.906,49.187,49.63,307541,0
2017-06-21,49.65,49.769,49.473,49.729,184324,0
2017-06-22,49.729,50.045,49.553,49.956,157988,0
2017-06-23,50.084,50.595,49.985,50.34,643493,0
2017-06-26,50.517,50.684,50.162,50.527,163403,0
2017-06-27,50.488,50.778,50.388,50.547,322681,0
2017-06-28,50.624,51.436,50.547,51.106,302208,0
2017-06-29,50.734,51.049,50.291,50.624,346159,0
2017-06-30,50.87,51.196,50.458,50.586,361864,0
2017-07-03,50.86,51.944,50.458,51.826,168070,0
2017-07-05,52.024,52.024,50.373,50.634,253470,0
2017-07-06,50.418,50.418,49.553,49.67,233671,0
2017-07-07,49.719,49.819,49.128,49.582,217146,0
2017-07-10,49.68,49.926,48.971,48.991,153708,0
2017-07-11,48.902,49.202,48.685,49.071,171040,0
2017-07-12,49.336,49.916,49.237,49.63,133063,0
2017-07-13,49.65,49.876,49.217,49.62,154232,0
2017-07-14,49.975,50.192,49.602,49.946,196693,0
2017-07-17,50.015,50.458,49.759,50.301,173973,0
2017-07-18,50.398,50.595,49.956,50.368,186421,0
2017-07-19,50.518,50.815,50.359,50.615,112856,0
2017-07-20,50.833,50.853,50.438,50.468,145750,0
2017-07-21,50.795,50.922,50.211,50.606,178206,0
2017-07-24,50.606,50.952,50.261,50.665,238254,0
2017-07-25,50.625,50.972,49.894,50.824,203257,0
2017-07-26,50.862,51.209,50.757,51.052,187822,0
2017-07-27,51.062,51.289,50.587,50.715,219130,0
2017-07-28,50.735,50.962,50.349,50.596,182621,0
2017-07-31,50.695,51.062,50.151,51.022,184239,0
2017-08-01,51.119,51.219,50.398,50.448,169826,0
2017-08-02,50.261,50.538,49.647,49.647,287004,0
2017-08-03,49.617,50.625,49.617,50.448,238617,0
2017-08-04,50.261,50.468,49.984,50.191,147086,0
2017-08-07,50.211,50.271,49.757,49.894,129381,0
2017-08-08,49.904,49.944,49.617,49.717,148621,0
2017-08-09,49.984,49.984,49.143,49.617,170711,0
2017-08-10,48.175,49.076,47.524,47.721,430126,0
2017-08-11,47.424,47.484,45.448,45.933,631983,0
2017-08-14,46.189,47.385,45.992,47.08,393395,0
2017-08-15,46.93,46.93,46.239,46.763,202710,0
2017-08-16,46.862,47.978,46.862,47.632,233213,0
2017-08-17,47.424,47.584,47.119,47.287,229880,0
2017-08-18,46.95,47,46.456,46.546,213067,0
2017-08-21,46.734,48.004,46.611,47.836,206921,0
2017-08-22,47.894,47.984,47.062,47.388,136766,0
2017-08-23,47.34,47.811,47.25,47.686,100337,0
2017-08-24,47.776,48.014,47.716,47.776,167278,0
2017-08-25,47.974,48.232,47.724,47.934,93438,0
2017-08-28,48.034,48.168,47.012,47.27,200935,0
2017-08-29,47.27,47.964,47.27,47.686,194163,0
2017-08-30,47.578,47.954,47.349,47.836,137624,0
2017-08-31,48.044,48.435,47.836,48.242,159409,0
2017-09-01,48.212,48.55,48.182,48.4,104801,0
2017-09-05,48.5,48.758,47.884,48.152,286071,0
2017-09-06,48.351,48.765,48.222,48.252,169984,0
2017-09-07,48.42,48.828,47.894,48.609,116945,0
2017-09-08,48.56,49.066,48.302,48.718,138344,0
2017-09-11,48.718,49.154,48.698,48.976,129794,0
2017-09-12,48.926,49.149,48.122,48.302,156035,0
2017-09-13,48.262,48.41,47.944,48.341,217346,0
2017-09-14,48.312,48.46,47.776,48.46,156401,0
2017-09-15,48.599,48.599,47.993,48.54,384872,0
2017-09-18,48.52,48.55,47.751,47.934,292364,0
2017-09-19,48.074,48.074,46.843,47.22,344364,0
2017-09-20,47.36,47.449,46.977,47.23,203883,0
2017-09-21,47.23,47.34,46.533,46.632,269872,0
2017-09-22,46.971,47.17,46.075,46.204,246639,0
2017-09-25,46.523,47.13,46.274,46.852,306323,0
2017-09-26,46.822,46.981,46.144,46.324,246803,0
2017-09-27,46.134,46.613,45.816,46.533,245982,0
2017-09-28,46.523,46.812,46.364,46.682,267868,0
2017-09-29,46.812,46.891,46.413,46.792,265455,0
2017-10-02,46.742,46.961,46.433,46.911,200041,0
2017-10-03,46.901,47.091,46.453,46.872,232063,0
2017-10-04,46.901,46.941,46.613,46.812,139160,0
2017-10-05,46.862,46.96,46.655,46.682,147731,0
2017-10-06,46.623,46.792,46.065,46.732,141456,0
2017-10-09,46.802,46.991,46.593,46.772,141212,0
2017-10-10,47.001,47.18,46.563,46.802,143633,0
2017-10-11,46.951,47.16,46.792,46.832,146998,0
2017-10-12,46.872,47.041,46.583,46.951,139144,0
2017-10-13,47.031,47.081,46.752,47.041,136660,0
2017-10-16,47.111,47.2,46.832,47.001,91083,0
2017-10-17,46.891,47.23,46.812,47.081,75586,0
2017-10-18,47.25,47.509,47.106,47.33,131996,0
2017-10-19,47.26,47.36,46.961,47.25,142669,0
2017-10-20,47.4,47.484,47,47.34,188431,0
2017-10-23,47.24,47.45,47.02,47.04,159570,0
2017-10-24,47.16,47.17,46.29,46.75,207018,0
2017-10-25,46.67,46.86,46.15,46.19,176775,0
2017-10-26,46.48,46.49,45.72,45.78,244617,0
2017-10-27,45.91,46.63,45.67,46.61,268184,0
2017-10-30,46.65,46.71,46.18,46.53,136171,0
2017-10-31,46.58,46.67,46.04,46.51,172456,0
2017-11-01,46.55,46.65,46.06,46.54,176282,0
2017-11-02,46.68,46.96,46.21,46.31,207992,0
2017-11-03,46.36,46.78,46.145,46.7,153531,0
2017-11-06,46.85,47.5,46.59,47.19,210704,0
2017-11-07,47.2,47.57,47.2,47.42,135781,0
2017-11-08,47.4,47.43,46.9,47.31,156181,0
2017-11-09,47.28,47.749,46.83,47.09,205191,0
2017-11-10,46.91,48.15,46.8838,47.63,210819,0
