Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.415,22.159,21.385,21.765,119161,0
2005-02-28,21.532,21.872,21.532,21.641,47186,0
2005-03-01,21.641,21.787,21.54,21.687,38582,0
2005-03-02,21.687,22.175,21.678,21.929,438208,0
2005-03-03,22.147,22.268,21.989,22.03,233378,0
2005-03-04,21.936,22.222,21.936,22.105,117805,0
2005-03-07,22.074,22.13,21.973,22.122,54535,0
2005-03-08,22.013,22.268,21.965,22.147,64820,0
2005-03-09,22.153,22.159,21.665,21.765,257032,0
2005-03-10,21.765,22.074,21.565,21.779,280692,0
2005-03-11,21.872,22.074,21.687,21.812,372145,0
2005-03-14,21.673,21.88,21.393,21.58,141302,0
2005-03-15,21.678,21.895,21.532,21.687,87065,0
2005-03-16,21.586,21.678,21.331,21.377,128228,0
2005-03-17,21.377,21.377,21.153,21.268,91162,0
2005-03-18,21.306,21.306,20.835,20.858,87695,0
2005-03-21,20.852,21.068,20.587,20.72,245295,0
2005-03-22,20.603,20.611,20.063,20.17,339903,0
2005-03-23,20.346,20.346,19.767,19.929,42892,0
2005-03-24,19.946,20.844,19.876,20.455,210463,0
2005-03-28,20.641,20.641,20.201,20.439,262455,0
2005-03-29,20.665,20.665,19.997,20.194,170777,0
2005-03-30,20.02,20.447,20.02,20.27,330301,0
2005-03-31,20.228,20.527,20.194,20.426,722882,0
2005-04-01,20.587,20.587,20.215,20.471,95845,0
2005-04-04,20.487,20.641,20.387,20.635,315861,0
2005-04-05,20.603,20.72,20.548,20.695,215582,0
2005-04-06,20.711,20.974,20.665,20.729,199998,0
2005-04-07,20.936,20.936,20.758,20.936,121562,0
2005-04-08,20.797,21.052,20.687,20.915,101812,0
2005-04-11,20.952,21.098,20.915,21.015,125511,0
2005-04-12,20.915,21.306,20.882,21.206,424254,0
2005-04-13,20.915,21.493,20.915,21.415,516048,0
2005-04-14,21.556,22.114,21.34,21.687,687027,0
2005-04-15,21.696,22.139,21.603,21.726,166378,0
2005-04-18,21.61,21.981,21.54,21.749,141831,0
2005-04-19,21.633,21.904,21.54,21.718,219950,0
2005-04-20,21.649,21.726,21.487,21.625,182687,0
2005-04-21,21.843,21.843,21.471,21.665,40144,0
2005-04-22,21.687,21.687,21.493,21.532,83593,0
2005-04-25,21.834,21.834,21.493,21.523,71382,0
2005-04-26,21.779,21.779,21.493,21.656,48924,0
2005-04-27,21.843,21.843,21.457,21.687,99527,0
2005-04-28,21.687,21.843,21.398,21.548,90410,0
2005-04-29,21.508,21.959,21.493,21.704,156055,0
2005-05-02,21.922,22.039,21.298,21.741,133238,0
2005-05-03,21.687,21.996,21.298,21.704,77511,0
2005-05-04,21.377,21.866,21.371,21.773,110310,0
2005-05-05,21.765,21.922,21.586,21.741,201100,0
2005-05-06,21.687,21.996,21.54,21.718,90901,0
2005-05-09,21.665,22.039,21.364,21.749,100352,0
2005-05-10,21.887,21.887,21.673,21.749,179500,0
2005-05-11,21.556,21.88,21.556,21.779,58961,0
2005-05-12,21.843,21.843,21.532,21.735,438883,0
2005-05-13,21.741,21.804,21.298,21.298,242345,0
2005-05-16,21.457,21.617,21.298,21.306,125996,0
2005-05-17,21.298,21.565,21.256,21.371,205296,0
2005-05-18,21.34,21.471,21.306,21.431,57658,0
2005-05-19,21.44,21.843,21.415,21.595,113169,0
2005-05-20,21.641,21.687,21.572,21.633,39352,0
2005-05-23,21.625,21.996,21.465,21.779,137165,0
2005-05-24,21.821,22.074,21.796,21.989,114813,0
2005-05-25,22.083,22.122,21.965,22.052,210492,0
2005-05-26,22.089,22.153,22.004,22.039,149548,0
2005-05-27,22.074,22.083,22.03,22.052,150839,0
2005-05-31,21.843,22.912,21.741,22.446,464133,0
2005-06-01,22.462,22.502,21.758,22.407,413240,0
2005-06-02,22.437,22.462,22.268,22.424,563263,0
2005-06-03,22.462,22.462,22.284,22.424,108268,0
2005-06-06,22.462,22.462,22.261,22.393,637667,0
2005-06-07,22.339,22.446,22.339,22.368,225881,0
2005-06-08,22.462,22.462,22.153,22.153,205536,0
2005-06-09,22.074,22.385,21.996,22.284,132046,0
2005-06-10,22.376,22.424,22.167,22.291,379285,0
2005-06-13,22.074,22.231,22.052,22.074,210579,0
2005-06-14,22.182,22.462,22.066,22.167,147238,0
2005-06-15,22.393,22.462,22.199,22.385,224249,0
2005-06-16,22.376,22.455,22.204,22.385,226027,0
2005-06-17,22.415,22.462,22.167,22.415,501347,0
2005-06-20,22.213,22.322,22.13,22.139,315182,0
2005-06-21,22.213,22.306,22.153,22.306,293979,0
2005-06-22,22.346,22.415,22.039,22.254,306720,0
2005-06-23,22.306,22.306,22.03,22.153,237559,0
2005-06-24,22.261,22.631,22.114,22.261,3874234,0
2005-06-27,22.231,22.462,21.88,22.284,123296,0
2005-06-28,22.393,22.462,22.147,22.385,346431,0
2005-06-29,22.415,22.502,22.096,22.355,520395,0
2005-06-30,22.306,24.609,22.246,24.413,1169826,0
2005-07-01,24.57,24.903,24.36,24.686,1363102,0
2005-07-05,24.794,24.895,24.196,24.723,1800914,0
2005-07-06,24.73,24.823,24.4,24.6,1019227,0
2005-07-07,24.376,24.609,24.243,24.384,592678,0
2005-07-08,24.435,24.686,24.267,24.32,840467,0
2005-07-11,24.344,24.616,24.26,24.453,803168,0
2005-07-12,24.4,24.508,24.196,24.267,811682,0
2005-07-13,24.028,24.4,24.028,24.298,285858,0
2005-07-14,24.407,24.435,24.19,24.228,646120,0
2005-07-15,24.051,24.336,23.818,24.144,759381,0
2005-07-18,24.094,24.435,23.942,23.996,369056,0
2005-07-19,24.082,24.196,23.934,23.987,420027,0
2005-07-20,23.91,24.22,23.91,23.996,396579,0
2005-07-21,24.002,24.051,23.84,23.934,444613,0
2005-07-22,23.973,24.392,23.965,24.352,488319,0
2005-07-25,24.344,24.508,24.01,24.127,147937,0
2005-07-26,24.152,24.42,24.103,24.368,295919,0
2005-07-27,24.4,24.577,24.304,24.428,452610,0
2005-07-28,24.428,24.686,24.002,24.469,289360,0
2005-07-29,24.461,24.584,24.368,24.476,80479,0
2005-08-01,24.535,24.794,24.203,24.413,196743,0
2005-08-02,24.485,24.785,24.485,24.746,106254,0
2005-08-03,24.629,25.194,24.629,24.67,207851,0
2005-08-04,24.609,24.903,24.593,24.67,197388,0
2005-08-05,24.593,24.67,24.32,24.413,120198,0
2005-08-08,24.638,24.709,24.094,24.167,162385,0
2005-08-09,24.01,24.19,23.895,23.973,140913,0
2005-08-10,24.065,24.376,23.973,23.987,133071,0
2005-08-11,23.91,23.973,23.81,23.934,196570,0
2005-08-12,23.833,23.987,23.725,23.802,304601,0
2005-08-15,23.662,23.833,23.648,23.802,403162,0
2005-08-16,23.693,23.934,23.538,23.624,398989,0
2005-08-17,23.546,23.693,23.507,23.538,269660,0
2005-08-18,23.525,23.662,23.276,23.468,262325,0
2005-08-19,23.438,23.6,23.276,23.352,222903,0
2005-08-22,23.276,23.593,23.276,23.568,186863,0
2005-08-23,23.561,23.794,23.444,23.538,316166,0
2005-08-24,23.384,23.662,23.3,23.392,145410,0
2005-08-25,23.432,23.507,23.384,23.468,156354,0
2005-08-26,23.314,23.452,23.308,23.408,169495,0
2005-08-29,23.236,23.546,23.114,23.375,111961,0
2005-08-30,23.267,23.525,23.267,23.416,133615,0
2005-08-31,23.452,24.236,23.267,24.152,400512,0
2005-09-01,23.973,24.158,23.794,24.028,103118,0
2005-09-02,23.794,24.043,23.662,23.702,72241,0
2005-09-06,23.818,23.996,23.818,23.973,79328,0
2005-09-07,23.928,24.043,23.895,24.028,121246,0
2005-09-08,23.91,24.22,23.878,24.043,49651,0
2005-09-09,24.127,24.158,23.785,24.144,139873,0
2005-09-12,24.22,24.22,23.934,24.167,95634,0
2005-09-13,23.857,24.058,23.785,23.785,142039,0
2005-09-14,23.794,23.996,23.336,23.46,248246,0
2005-09-15,23.468,23.669,23.284,23.432,216504,0
2005-09-16,23.568,23.624,23.408,23.507,467846,0
2005-09-19,23.444,23.84,23.343,23.685,106931,0
2005-09-20,23.84,23.928,23.641,23.641,129798,0
2005-09-21,23.561,23.654,23.375,23.392,142504,0
2005-09-22,23.368,23.593,23.292,23.322,107924,0
2005-09-23,23.452,23.546,23.167,23.484,165482,0
2005-09-26,23.617,23.778,23.035,23.561,93073,0
2005-09-27,23.438,23.617,23.343,23.432,164922,0
2005-09-28,23.368,23.46,23.244,23.444,211486,0
2005-09-29,23.3,23.432,23.184,23.4,187124,0
2005-09-30,23.336,23.4,23.221,23.384,300782,0
2005-10-03,23.259,23.525,23.143,23.244,114115,0
2005-10-04,23.184,23.292,22.639,22.772,167285,0
2005-10-05,22.695,22.834,22.114,22.437,213607,0
2005-10-06,22.291,22.973,22.291,22.646,339865,0
2005-10-07,22.88,23.119,22.654,22.834,54002,0
2005-10-10,23.035,23.035,22.587,22.671,108143,0
2005-10-11,22.856,22.871,22.254,22.415,109588,0
2005-10-12,22.254,22.478,22.043,22.182,139221,0
2005-10-13,21.996,22.306,21.718,22.284,189252,0
2005-10-14,22.462,22.646,22.204,22.618,99422,0
2005-10-17,22.547,23.058,22.547,22.842,126835,0
2005-10-18,22.912,22.912,22.478,22.571,151684,0
2005-10-19,22.393,22.812,21.88,22.571,279010,0
2005-10-20,22.654,23.236,22.654,23.006,837194,0
2005-10-21,22.98,23.308,22.942,23.075,394242,0
2005-10-24,23.09,23.25,22.997,23.075,215438,0
2005-10-25,23.006,23.214,22.695,22.842,125276,0
2005-10-26,22.788,23.035,22.571,22.788,100787,0
2005-10-27,22.68,22.68,22.306,22.339,109113,0
2005-10-28,22.471,22.819,22.462,22.804,74521,0
2005-10-31,22.842,23.135,22.842,23.042,145334,0
2005-11-01,22.834,23.035,22.516,22.654,59080,0
2005-11-02,22.516,23.042,22.516,23.026,45607,0
2005-11-03,23.175,23.175,22.346,22.455,214877,0
2005-11-04,22.618,22.842,22.471,22.639,30616,0
2005-11-07,22.796,22.88,22.663,22.834,30607,0
2005-11-08,22.646,22.804,22.322,22.478,121407,0
2005-11-09,22.95,23.507,22.646,22.71,258854,0
2005-11-10,22.942,22.95,22.493,22.842,150040,0
2005-11-11,22.78,23.006,22.368,22.424,219738,0
2005-11-14,22.68,22.68,21.726,21.895,126617,0
2005-11-15,21.85,22.114,21.548,21.595,87100,0
2005-11-16,21.866,21.887,21.603,21.773,141370,0
2005-11-17,21.895,22.059,21.678,21.913,132498,0
2005-11-18,22.268,22.654,21.904,22.509,230706,0
2005-11-21,22.437,22.61,22.096,22.486,131864,0
2005-11-22,22.486,22.671,22.462,22.509,59165,0
2005-11-23,22.446,22.755,22.368,22.58,87980,0
2005-11-25,24.794,25.119,24.304,24.629,971770,0
2005-11-28,24.529,24.785,24.344,24.444,269697,0
2005-11-29,24.444,24.593,24.103,24.276,708567,0
2005-11-30,24.276,24.918,23.98,23.996,621526,0
2005-12-01,24.267,24.392,24.094,24.174,356722,0
2005-12-02,24.832,24.932,24.392,24.476,1196324,0
2005-12-05,24.629,24.693,24.344,24.428,628364,0
2005-12-06,24.57,24.701,24.36,24.453,858281,0
2005-12-07,24.352,24.492,24.352,24.392,298618,0
2005-12-08,24.4,24.492,24.36,24.4,391103,0
2005-12-09,24.492,24.492,24.32,24.413,268311,0
2005-12-12,24.413,24.515,24.4,24.453,182084,0
2005-12-13,24.32,24.435,24.203,24.376,213978,0
2005-12-14,24.4,24.428,24.22,24.36,112259,0
2005-12-15,24.228,24.476,24.174,24.413,376710,0
2005-12-16,24.476,24.57,24.32,24.485,755478,0
2005-12-19,24.26,24.4,24.212,24.243,173011,0
2005-12-20,24.304,24.328,24.144,24.19,322902,0
2005-12-21,24.19,24.328,23.956,24.12,242755,0
2005-12-22,24.291,24.535,23.934,24.298,231909,0
2005-12-23,24.311,24.328,24.082,24.152,182620,0
2005-12-27,24.158,24.228,24.01,24.112,107072,0
2005-12-28,24.158,24.236,24.043,24.22,68179,0
2005-12-29,24.243,24.298,24.051,24.103,89277,0
2005-12-30,23.996,24.127,23.872,24.065,130368,0
2006-01-03,24.276,24.392,24.051,24.158,175631,0
2006-01-04,24.344,24.344,24.127,24.158,184176,0
2006-01-05,24.12,24.267,24.058,24.212,296214,0
2006-01-06,24.212,24.653,24.152,24.609,571149,0
2006-01-09,24.67,24.872,24.4,24.6,334548,0
2006-01-10,24.428,24.709,24.384,24.476,149685,0
2006-01-11,24.435,24.709,24.392,24.622,142601,0
2006-01-12,24.515,24.701,24.4,24.407,165322,0
2006-01-13,24.4,24.584,24.4,24.461,48947,0
2006-01-17,24.32,24.544,24.311,24.413,133109,0
2006-01-18,24.26,24.444,24.26,24.407,51843,0
2006-01-19,24.352,24.428,24.283,24.4,92007,0
2006-01-20,24.435,24.435,24.182,24.182,85321,0
2006-01-23,24.298,24.4,24.158,24.291,38979,0
2006-01-24,24.26,24.435,24.26,24.435,146809,0
2006-01-25,24.407,24.469,24.352,24.469,81085,0
2006-01-26,24.492,24.508,24.36,24.492,87628,0
2006-01-27,24.407,24.67,24.32,24.5,82547,0
2006-01-30,24.376,24.428,24.174,24.236,61909,0
2006-01-31,24.167,24.291,24.12,24.276,148530,0
2006-02-01,24.144,24.298,24.144,24.236,116218,0
2006-02-02,24.19,24.291,23.919,24.103,231986,0
2006-02-03,23.965,24.152,23.934,24.01,120179,0
2006-02-06,23.934,24.01,23.895,23.949,178406,0
2006-02-07,23.919,24.6,23.84,24.444,221760,0
2006-02-08,24.529,25.018,24.529,24.794,230124,0
2006-02-09,24.903,25.171,24.771,25.056,286688,0
2006-02-10,25.056,25.157,24.91,24.979,91595,0
2006-02-13,24.903,25.103,24.895,25.103,81026,0
2006-02-14,24.987,25.26,24.863,25.011,263334,0
2006-02-15,25.011,25.22,24.971,25.203,135762,0
2006-02-16,25.253,25.404,25.151,25.369,246264,0
2006-02-17,25.266,25.381,25.253,25.346,146172,0
2006-02-21,25.253,25.387,25.171,25.303,58665,0
2006-02-22,25.236,25.369,25.136,25.244,121585,0
2006-02-23,25.143,25.328,25.095,25.18,105324,0
2006-02-24,25.095,25.469,25.011,25.296,215832,0
2006-02-27,25.26,25.287,25.119,25.171,77690,0
2006-02-28,25.034,25.253,24.979,25.119,183734,0
2006-03-01,25.119,25.287,24.979,25.236,159774,0
2006-03-02,25.072,25.328,25.072,25.296,134544,0
2006-03-03,25.136,25.296,25.08,25.136,173454,0
2006-03-06,25.171,25.194,24.553,24.863,195992,0
2006-03-07,24.763,24.955,24.562,24.855,298438,0
2006-03-08,24.723,24.987,24.723,24.895,886204,0
2006-03-09,24.832,24.987,24.661,24.738,235849,0
2006-03-10,24.817,25.072,24.709,25.018,158091,0
2006-03-13,24.979,25.244,24.701,24.803,233414,0
2006-03-14,24.701,25.151,24.6,25.136,101698,0
2006-03-15,24.964,25.018,24.638,24.832,177921,0
2006-03-16,24.94,24.947,24.515,24.553,119194,0
2006-03-17,24.469,24.515,24.243,24.344,524198,0
2006-03-20,24.32,24.461,24.144,24.413,356009,0
2006-03-21,24.376,24.693,24.336,24.407,199533,0
2006-03-22,24.4,24.832,24.291,24.817,65012,0
2006-03-23,24.723,24.847,24.593,24.754,45600,0
2006-03-24,24.754,24.895,24.616,24.785,76970,0
2006-03-27,24.678,24.709,24.276,24.392,357634,0
2006-03-28,24.328,24.508,24.103,24.336,281722,0
2006-03-29,24.094,24.638,24.094,24.36,359568,0
2006-03-30,24.228,24.243,24.088,24.174,41129,0
2006-03-31,24.283,24.344,24.01,24.12,89273,0
2006-04-03,24.167,24.593,24.043,24.4,232641,0
2006-04-04,24.311,24.522,24.311,24.4,94805,0
2006-04-05,24.352,24.469,24.01,24.058,219727,0
2006-04-06,24.01,24.368,23.996,24.051,121117,0
2006-04-07,24.167,24.304,23.802,23.802,163180,0
2006-04-10,23.802,23.902,23.292,23.507,342124,0
2006-04-11,23.452,23.725,23.452,23.468,117866,0
2006-04-12,23.468,23.741,23.432,23.553,60162,0
2006-04-13,23.507,23.702,23.432,23.468,80782,0
2006-04-17,23.468,23.553,23.4,23.507,133535,0
2006-04-18,23.608,24.002,23.468,23.973,379283,0
2006-04-19,23.91,24.298,23.91,24.174,110862,0
2006-04-20,24.094,24.203,23.934,24.028,43242,0
2006-04-21,24.082,24.746,24.035,24.638,322400,0
2006-04-24,24.476,24.723,24.4,24.678,149263,0
2006-04-25,24.646,25.048,24.646,24.855,447450,0
2006-04-26,27.265,27.288,27.025,27.224,11139913,0
2006-04-27,27.164,27.296,27.149,27.224,772668,0
2006-04-28,27.218,27.272,27.157,27.211,402181,0
2006-05-01,27.173,27.265,27.173,27.211,349595,0
2006-05-02,27.173,27.249,27.173,27.249,806639,0
2006-05-03,27.18,27.258,27.18,27.18,686529,0
2006-05-04,27.186,27.265,27.18,27.202,506376,0
2006-05-05,27.173,27.296,27.164,27.173,297249,0
2006-05-08,27.107,27.211,27.107,27.157,286920,0
2006-05-09,27.132,27.194,27.132,27.18,490135,0
2006-05-10,27.107,27.249,27.107,27.157,881094,0
2006-05-11,27.132,27.211,27.132,27.14,548185,0
2006-05-12,27.116,27.18,27.107,27.132,232506,0
2006-05-15,27.072,27.224,27.072,27.124,504747,0
2006-05-16,27.107,27.24,27.107,27.132,343476,0
2006-05-17,27.124,27.218,27.107,27.14,324988,0
2006-05-18,27.149,27.186,27.102,27.132,1051195,0
2006-05-19,27.107,27.265,26.999,27.016,611634,0
2006-05-22,26.991,27.055,26.824,26.971,442105,0
2006-05-23,26.971,27.072,26.838,26.891,460124,0
2006-05-24,26.891,26.925,26.854,26.884,337952,0
2006-05-25,27.055,27.072,26.862,26.884,136522,0
2006-05-26,26.925,26.978,26.884,26.931,386673,0
2006-05-30,26.838,26.971,26.498,26.745,468045,0
2006-05-31,26.854,26.999,26.753,26.954,391781,0
2006-06-01,27.025,27.072,26.738,26.884,483336,0
2006-06-02,27.008,27.016,26.731,26.753,1828865,0
2006-06-05,26.83,26.931,26.692,26.707,225290,0
2006-06-06,26.692,26.8,26.683,26.783,186521,0
2006-06-07,26.8,26.985,26.738,26.767,270370,0
2006-06-08,26.738,26.954,26.731,26.876,284432,0
2006-06-09,26.83,26.917,26.792,26.854,481432,0
2006-06-12,26.83,26.931,26.83,26.87,139692,0
2006-06-13,26.636,26.954,26.568,26.651,438272,0
2006-06-14,26.622,26.683,26.521,26.542,219259,0
2006-06-15,26.613,26.824,26.529,26.792,175498,0
2006-06-16,26.683,26.8,26.63,26.683,599577,0
2006-06-19,26.542,26.63,26.419,26.45,462263,0
2006-06-20,26.334,26.542,26.334,26.397,298411,0
2006-06-21,26.383,26.668,26.383,26.559,147637,0
2006-06-22,26.45,26.483,26.302,26.412,851225,0
2006-06-23,26.327,26.374,26.242,26.281,324224,0
2006-06-26,26.281,26.644,26.281,26.521,535516,0
2006-06-27,26.584,26.63,26.242,26.327,275984,0
2006-06-28,26.342,26.342,26.22,26.29,174667,0
2006-06-29,26.412,26.559,26.202,26.559,168009,0
2006-06-30,26.659,26.659,26.242,26.606,307374,0
2006-07-03,26.311,26.568,26.311,26.536,82368,0
2006-07-05,26.342,26.475,26.181,26.242,806823,0
2006-07-06,26.22,26.265,26.141,26.181,356189,0
2006-07-07,26.157,26.257,26.126,26.157,544451,0
2006-07-10,26.126,26.257,26.126,26.22,188625,0
2006-07-11,26.22,26.529,26.181,26.49,198576,0
2006-07-12,26.419,26.513,26.334,26.397,888965,0
2006-07-13,26.302,26.925,26.202,26.32,1755768,0
2006-07-14,26.265,26.521,26.227,26.397,199320,0
2006-07-17,26.397,26.584,26.342,26.483,294722,0
2006-07-18,26.599,26.613,26.296,26.513,193006,0
2006-07-19,26.63,26.683,26.412,26.591,353655,0
2006-07-20,26.591,26.722,26.575,26.668,419919,0
2006-07-21,26.506,26.76,26.357,26.536,194910,0
2006-07-24,26.668,26.817,26.529,26.792,130924,0
2006-07-25,26.707,26.824,26.668,26.8,444283,0
2006-07-26,26.722,26.939,26.722,26.876,181063,0
2006-07-27,26.931,26.954,26.559,26.884,192244,0
2006-07-28,26.939,26.947,26.568,26.808,153079,0
2006-07-31,26.707,26.884,26.707,26.876,640592,0
2006-08-01,26.792,26.991,26.683,26.917,240608,0
2006-08-02,26.876,26.917,26.824,26.838,212661,0
2006-08-03,26.731,26.87,26.714,26.83,351675,0
2006-08-04,26.931,26.991,26.824,26.954,529318,0
2006-08-07,26.847,27.032,26.838,26.917,269910,0
2006-08-08,26.985,27.016,26.891,26.939,257336,0
2006-08-09,26.963,27.072,26.963,26.999,278800,0
2006-08-10,26.668,27.102,26.668,26.954,172121,0
2006-08-11,26.954,27.102,26.83,27.032,223539,0
2006-08-14,27.102,27.107,27.032,27.032,150674,0
2006-08-15,27.149,27.173,27.04,27.107,163686,0
2006-08-16,27.102,27.132,26.876,27.094,128658,0
2006-08-17,27.055,27.094,26.954,26.963,259403,0
2006-08-18,27.072,27.072,26.925,26.991,401328,0
2006-08-21,26.939,27.04,26.939,26.978,132377,0
2006-08-22,26.931,27.008,26.931,26.999,80603,0
2006-08-23,27.032,27.032,26.925,26.991,852288,0
2006-08-24,26.991,27.072,26.954,27.032,403621,0
2006-08-25,26.963,27.064,26.963,27.04,77672,0
2006-08-28,27.04,27.094,26.978,27.008,124699,0
2006-08-29,26.991,27.047,26.978,26.999,355332,0
2006-08-30,26.985,27.055,26.954,26.978,134520,0
2006-08-31,26.991,27.107,26.917,26.985,2144547,0
2006-09-01,27.025,27.102,26.947,26.985,135738,0
2006-09-05,26.991,27.008,26.931,26.985,129215,0
2006-09-06,26.925,26.985,26.908,26.908,147470,0
2006-09-07,26.891,26.978,26.891,26.917,346230,0
2006-09-08,26.908,27.094,26.908,27.047,105403,0
2006-09-11,26.971,27.102,26.954,27.064,1405931,0
2006-09-12,27.107,27.265,27.047,27.224,294736,0
2006-09-13,27.116,27.164,27.047,27.102,705108,0
2006-09-14,27.047,27.157,27.047,27.064,117192,0
2006-09-15,27.025,27.149,27.008,27.132,773628,0
2006-09-18,26.991,27.149,26.991,27.132,555390,0
2006-09-19,27.078,27.164,27.072,27.149,398705,0
2006-09-20,27.149,27.224,27.086,27.149,293063,0
2006-09-21,27.164,27.218,27.072,27.124,1022937,0
2006-09-22,27.107,27.149,27.078,27.102,103094,0
2006-09-25,27.124,27.224,27.078,27.107,324669,0
2006-09-26,27.14,27.14,27.072,27.086,277244,0
2006-09-27,27.102,27.149,27.072,27.149,257547,0
2006-09-28,27.149,27.149,27.107,27.132,820533,0
2006-09-29,27.116,27.149,27.094,27.094,384433,0
2006-10-02,27.072,27.132,27.072,27.116,260112,0
2006-10-03,27.094,27.132,27.078,27.132,228847,0
2006-10-04,27.072,27.173,27.072,27.132,292741,0
2006-10-05,27.086,27.272,27.086,27.18,181306,0
2006-10-06,27.094,27.224,27.094,27.194,111092,0
2006-10-09,27.14,27.211,27.116,27.164,92842,0
2006-10-10,27.164,27.211,27.116,27.202,117894,0
2006-10-11,27.202,27.258,27.149,27.224,195649,0
2006-10-12,27.232,27.32,27.186,27.288,106536,0
2006-10-13,27.265,27.621,27.218,27.589,202909,0
2006-10-16,27.514,27.621,27.427,27.537,381646,0
2006-10-17,27.481,27.571,27.481,27.537,369059,0
2006-10-18,27.597,27.676,27.496,27.505,173814,0
2006-10-19,27.42,27.589,27.42,27.589,134835,0
2006-10-20,27.653,27.653,27.496,27.544,78949,0
2006-10-23,27.457,27.537,27.279,27.457,90451,0
2006-10-24,27.481,27.566,27.311,27.427,1429449,0
2006-10-25,27.388,27.566,27.388,27.449,257393,0
2006-10-26,27.528,27.571,27.102,27.496,179469,0
2006-10-27,27.405,27.566,27.365,27.457,44594,0
2006-10-30,27.372,27.537,27.303,27.466,158493,0
2006-10-31,27.405,27.519,27.311,27.405,110252,0
2006-11-01,27.481,27.481,27.379,27.412,132917,0
2006-11-02,27.311,27.481,27.311,27.472,144456,0
2006-11-03,27.481,27.537,27.379,27.449,64413,0
2006-11-06,27.481,27.537,27.327,27.519,90503,0
2006-11-07,27.552,27.629,27.405,27.444,166209,0
2006-11-08,27.388,27.668,27.388,27.668,301232,0
2006-11-09,27.528,27.689,27.528,27.621,148757,0
2006-11-10,27.56,27.621,27.544,27.566,156163,0
2006-11-13,27.589,27.653,27.544,27.571,83463,0
2006-11-14,27.605,27.637,27.528,27.629,89895,0
2006-11-15,27.605,27.729,27.571,27.712,96010,0
2006-11-16,27.681,27.768,27.621,27.698,104227,0
2006-11-17,27.698,27.729,27.698,27.729,74092,0
2006-11-20,27.689,27.729,27.681,27.729,1706253,0
2006-11-21,27.729,27.729,27.689,27.721,54660,0
2006-11-22,27.768,27.768,27.689,27.698,322693,0
2006-11-24,27.653,27.729,27.653,27.653,20842,0
2006-11-27,27.653,27.689,27.427,27.519,137758,0
2006-11-28,27.496,27.637,27.496,27.571,102386,0
2006-11-29,27.681,27.753,27.571,27.676,181692,0
2006-11-30,27.597,27.729,27.597,27.698,137147,0
2006-12-01,27.612,27.738,27.544,27.712,89499,0
2006-12-04,27.729,27.768,27.645,27.698,239227,0
2006-12-05,27.689,27.729,27.676,27.698,87907,0
2006-12-06,27.637,27.698,27.637,27.689,107227,0
2006-12-07,27.706,27.706,27.589,27.589,126460,0
2006-12-08,27.56,27.612,27.519,27.571,218350,0
2006-12-11,27.605,27.66,27.505,27.519,91436,0
2006-12-12,27.519,27.605,27.457,27.496,695443,0
2006-12-13,27.566,27.566,27.349,27.405,170898,0
2006-12-14,27.488,27.566,27.311,27.379,105381,0
2006-12-15,27.519,27.537,27.258,27.42,411591,0
2006-12-18,27.341,27.488,27.288,27.357,170681,0
2006-12-19,27.341,27.552,27.341,27.505,715244,0
2006-12-20,27.58,27.589,27.505,27.537,174653,0
2006-12-21,27.505,27.571,27.341,27.412,629537,0
2006-12-22,27.466,27.514,27.444,27.457,112713,0
2006-12-26,27.496,27.56,27.42,27.519,78008,0
2006-12-27,27.552,27.552,27.341,27.444,237842,0
2006-12-28,27.466,27.66,27.457,27.589,151887,0
2006-12-29,27.612,27.621,27.379,27.405,130362,0
2007-01-03,27.349,27.56,27.341,27.519,240884,0
2007-01-04,27.472,27.519,27.405,27.42,390559,0
2007-01-05,27.388,27.435,27.349,27.365,230841,0
2007-01-08,27.372,27.42,27.349,27.396,127630,0
2007-01-09,27.379,27.449,27.365,27.388,312057,0
2007-01-10,27.349,27.412,27.341,27.357,138785,0
2007-01-11,27.396,27.449,27.388,27.412,96446,0
2007-01-12,27.349,27.466,27.349,27.396,225891,0
2007-01-16,27.449,27.537,27.379,27.388,97574,0
2007-01-17,27.379,27.481,27.365,27.444,276263,0
2007-01-18,27.405,27.472,27.379,27.435,138794,0
2007-01-19,27.388,27.668,27.372,27.566,125267,0
2007-01-22,27.58,27.681,27.472,27.629,101208,0
2007-01-23,27.597,27.706,27.496,27.676,79050,0
2007-01-24,27.698,27.797,27.589,27.698,80715,0
2007-01-25,27.712,27.884,27.597,27.846,109900,0
2007-01-26,27.861,27.876,27.761,27.797,271902,0
2007-01-29,27.721,27.821,27.698,27.821,266752,0
2007-01-30,27.776,27.861,27.745,27.814,234500,0
2007-01-31,27.814,27.846,27.745,27.776,126293,0
2007-02-01,27.806,28.053,27.797,28.009,155605,0
2007-02-02,28.001,28.061,27.846,27.93,249871,0
2007-02-05,27.853,27.914,27.792,27.846,437922,0
2007-02-06,27.776,27.892,27.776,27.867,273962,0
2007-02-07,27.846,28.07,27.806,28.053,105018,0
2007-02-08,27.969,28.17,27.846,27.992,433371,0
2007-02-09,28.009,28.108,27.992,28.018,84889,0
2007-02-12,28.07,28.07,28.001,28.039,144231,0
2007-02-13,28.045,28.101,28.031,28.07,74784,0
2007-02-14,28.039,28.092,28.001,28.092,153991,0
2007-02-15,28.025,28.092,28.009,28.077,174268,0
2007-02-16,28.084,28.101,28.009,28.077,74247,0
2007-02-20,28.009,28.117,28.001,28.077,343835,0
2007-02-21,28.009,28.178,28.009,28.126,75038,0
2007-02-22,28.101,28.394,28.031,28.278,103127,0
2007-02-23,28.161,28.251,28.077,28.199,195689,0
2007-02-26,28.199,28.217,28.031,28.154,343716,0
2007-02-27,28.039,28.117,27.528,27.961,366572,0
2007-02-28,28.001,28.084,27.884,27.93,518908,0
2007-03-01,27.876,28.141,27.876,28.126,347864,0
2007-03-02,27.93,28.154,27.876,27.892,260390,0
2007-03-05,27.846,28.031,27.738,27.738,210165,0
2007-03-06,27.93,27.954,27.738,27.792,186418,0
2007-03-07,27.806,27.923,27.761,27.797,523717,0
2007-03-08,27.93,28.053,27.712,27.721,270617,0
2007-03-09,27.829,28.278,27.829,27.908,204159,0
2007-03-12,27.923,27.954,27.876,27.914,666623,0
2007-03-13,27.745,27.745,27.514,27.56,460821,0
2007-03-14,27.552,27.698,27.552,27.629,494746,0
2007-03-15,27.676,27.745,27.653,27.712,454700,0
2007-03-16,27.706,27.712,27.629,27.653,689893,0
2007-03-19,27.589,27.706,27.589,27.698,323929,0
2007-03-20,27.66,27.698,27.552,27.571,453011,0
2007-03-21,27.571,27.629,27.56,27.589,1437852,0
2007-03-22,27.653,27.676,27.571,27.66,983558,0
2007-03-23,27.571,27.681,27.571,27.637,213778,0
2007-03-26,27.58,27.637,27.552,27.571,1901464,0
2007-03-27,27.537,27.571,27.537,27.552,139230,0
2007-03-28,27.528,27.571,27.466,27.472,260554,0
2007-03-29,27.537,27.571,27.396,27.537,238654,0
2007-03-30,27.537,27.552,27.357,27.444,292865,0
2007-04-02,27.537,27.552,27.435,27.472,305608,0
2007-04-03,27.537,27.537,27.047,27.303,536374,0
2007-04-04,27.279,27.396,27.279,27.349,283315,0
2007-04-05,27.349,27.379,27.279,27.32,185190,0
2007-04-09,27.303,27.341,27.265,27.265,186536,0
2007-04-10,27.18,27.303,27.132,27.186,227663,0
2007-04-11,27.14,27.288,27.116,27.194,271207,0
2007-04-12,27.157,27.202,27.072,27.124,166777,0
2007-04-13,27.072,27.218,27.072,27.202,148507,0
2007-04-16,27.303,27.327,27.194,27.327,123393,0
2007-04-17,27.296,27.365,27.258,27.311,270843,0
2007-04-18,27.202,27.405,27.149,27.303,244625,0
2007-04-19,27.279,27.379,27.186,27.232,419221,0
2007-04-20,27.472,27.472,27.202,27.249,236168,0
2007-04-23,27.194,27.32,27.186,27.202,135292,0
2007-04-24,27.211,27.365,27.186,27.311,227284,0
2007-04-25,27.42,27.42,27.194,27.258,212869,0
2007-04-26,27.24,27.444,27.194,27.265,161672,0
2007-04-27,27.218,27.303,27.211,27.258,232843,0
2007-04-30,27.24,27.303,27.202,27.218,295949,0
2007-05-01,27.288,27.303,27.211,27.272,139322,0
2007-05-02,27.224,27.341,27.224,27.327,173281,0
2007-05-03,27.334,27.388,27.232,27.365,236080,0
2007-05-04,27.379,27.42,27.296,27.42,65144,0
2007-05-07,27.388,27.388,27.327,27.372,167359,0
2007-05-08,27.341,27.357,27.265,27.327,208846,0
2007-05-09,27.265,27.341,27.265,27.311,323705,0
2007-05-10,27.265,27.296,27.211,27.211,318768,0
2007-05-11,27.224,27.776,27.107,27.303,260076,0
2007-05-14,27.232,27.258,27.025,27.132,515627,0
2007-05-15,27.094,27.202,27.064,27.078,181216,0
2007-05-16,27.173,27.173,26.862,26.954,420170,0
2007-05-17,26.847,27.008,26.824,26.876,249952,0
2007-05-18,26.939,27.072,26.783,26.899,154017,0
2007-05-21,26.917,26.978,26.908,26.954,556763,0
2007-05-22,26.925,27.032,26.917,26.954,444392,0
2007-05-23,25.6,26.086,25.462,25.502,3664086,0
2007-05-24,25.585,25.816,24.863,24.979,1201027,0
2007-05-25,25.072,25.328,24.88,25.064,2274252,0
2007-05-29,25.111,25.52,25.111,25.319,1614438,0
2007-05-30,25.194,25.62,25.08,25.511,895607,0
2007-05-31,25.528,25.554,25.273,25.528,431026,0
2007-06-01,25.6,25.645,25.462,25.537,156688,0
2007-06-04,25.528,25.593,25.352,25.404,188800,0
2007-06-05,25.311,25.369,25.08,25.111,426916,0
2007-06-06,24.971,25.151,24.646,24.67,939322,0
2007-06-07,24.544,24.723,23.857,23.919,3720854,0
2007-06-08,23.857,24.158,23.857,23.987,695537,0
2007-06-11,23.928,24.094,23.928,24.01,311724,0
2007-06-12,23.996,24.035,23.857,23.902,492545,0
2007-06-13,23.538,24.028,23.432,24.019,688727,0
2007-06-14,23.949,24.174,23.91,24.135,344219,0
2007-06-15,24.376,24.376,24.043,24.182,972862,0
2007-06-18,24.212,24.236,24.043,24.174,248003,0
2007-06-19,24.082,24.19,23.996,24.088,420002,0
2007-06-20,24.103,24.152,23.785,23.902,357689,0
2007-06-21,23.685,23.848,23.525,23.702,701488,0
2007-06-22,23.685,23.778,23.546,23.749,663741,0
2007-06-25,24.376,25.26,24.019,24.94,1824733,0
2007-06-26,25.08,25.08,24.476,24.584,598438,0
2007-06-27,24.562,24.593,24.492,24.577,525157,0
2007-06-28,24.629,24.771,24.535,24.746,429931,0
2007-06-29,24.839,24.839,24.593,24.638,473732,0
2007-07-02,24.709,24.863,24.693,24.863,267192,0
2007-07-03,24.903,24.903,24.771,24.863,59544,0
2007-07-05,25.26,25.26,24.67,24.746,206804,0
2007-07-06,24.693,24.771,24.461,24.678,189025,0
2007-07-09,24.67,24.863,24.6,24.661,131468,0
2007-07-10,24.485,24.863,24.485,24.553,214127,0
2007-07-11,24.57,24.73,24.544,24.57,114188,0
2007-07-12,24.562,24.785,24.553,24.746,235119,0
2007-07-13,24.553,24.553,24.01,24.243,1015605,0
2007-07-16,24.152,24.4,24.043,24.043,271707,0
2007-07-17,24.058,24.144,24.01,24.01,412785,0
2007-07-18,23.928,24.019,23.725,23.996,200677,0
2007-07-19,24.243,24.304,24.088,24.19,153291,0
2007-07-20,24.135,24.311,23.818,23.878,463845,0
2007-07-23,23.928,24.088,23.84,23.98,309451,0
2007-07-24,23.741,24.019,21.687,21.85,2397198,0
2007-07-25,21.85,21.989,21.223,21.415,2296919,0
2007-07-26,21.232,21.617,20.649,21.107,1164134,0
2007-07-27,21.031,21.641,20.711,20.919,1079335,0
2007-07-30,20.915,21.098,20.657,20.919,392592,0
2007-07-31,21.081,21.572,20.781,20.961,822877,0
2007-08-01,20.906,21.006,20.362,20.62,856861,0
2007-08-02,20.68,20.68,19.889,20.155,971744,0
2007-08-03,20.187,20.665,20.02,20.1,2412291,0
2007-08-06,20.155,21.199,20.137,21.107,1105297,0
2007-08-07,20.729,21.349,20.673,21.323,1002001,0
2007-08-08,21.641,21.641,20.296,20.411,971291,0
2007-08-09,20.296,20.906,19.131,19.682,1719897,0
2007-08-10,19.416,20.105,18.937,19.597,2835889,0
2007-08-13,19.674,20.296,19.674,20.179,1114037,0
2007-08-14,20.179,20.603,19.953,20.237,447537,0
2007-08-15,20.208,20.703,20.121,20.179,568941,0
2007-08-16,20.054,20.338,19.581,20.045,798417,0
2007-08-17,20.852,20.858,19.92,20.603,937678,0
2007-08-20,20.649,20.735,20.279,20.512,307845,0
2007-08-21,20.411,20.635,20.137,20.535,1033229,0
2007-08-22,20.72,20.874,20.487,20.781,577183,0
2007-08-23,20.919,21.006,20.62,20.703,211162,0
2007-08-24,20.673,20.952,20.571,20.952,225885,0
2007-08-27,20.858,20.897,20.571,20.803,200429,0
2007-08-28,20.628,20.649,20.287,20.287,304573,0
2007-08-29,20.362,20.743,20.246,20.735,138091,0
2007-08-30,20.564,20.828,20.426,20.512,127697,0
2007-08-31,20.758,20.906,20.433,20.789,167297,0
2007-09-04,20.695,21.147,20.548,21.098,655665,0
2007-09-05,20.936,20.998,20.803,20.936,1149786,0
2007-09-06,20.974,21.131,20.835,20.928,113496,0
2007-09-07,20.665,20.966,20.587,20.952,682104,0
2007-09-10,20.998,20.998,20.628,20.874,217297,0
2007-09-11,20.944,21.022,20.665,21.022,385149,0
2007-09-12,20.882,20.882,20.587,20.68,178303,0
2007-09-13,20.743,20.866,20.555,20.735,186427,0
2007-09-14,20.564,20.758,20.527,20.743,265109,0
2007-09-17,20.711,20.882,20.687,20.703,164294,0
2007-09-18,20.781,20.915,20.695,20.835,417831,0
2007-09-19,20.915,21.068,20.874,21.044,467903,0
2007-09-20,21.037,21.214,20.974,21.199,350983,0
2007-09-21,21.364,21.377,21.068,21.176,833696,0
2007-09-24,21.206,21.323,21.037,21.16,348242,0
2007-09-25,21.068,21.183,20.966,21.14,246549,0
2007-09-26,21.256,21.306,21.147,21.183,205496,0
2007-09-27,21.256,21.256,21.09,21.131,205193,0
2007-09-28,21.098,21.14,20.952,21.044,453969,0
2007-10-01,21.037,21.284,21.037,21.183,188475,0
2007-10-02,21.214,21.349,21.176,21.306,417626,0
2007-10-03,21.206,21.323,21.075,21.147,371217,0
2007-10-04,21.19,21.349,21.14,21.223,147844,0
2007-10-05,21.393,21.393,21.183,21.248,492246,0
2007-10-08,21.214,21.298,21.115,21.183,145443,0
2007-10-09,21.232,21.393,21.147,21.306,543007,0
2007-10-10,21.306,21.371,21.262,21.298,236969,0
2007-10-11,21.377,21.377,21.075,21.19,324129,0
2007-10-12,21.206,21.377,21.176,21.232,114220,0
2007-10-15,21.214,21.256,21.015,21.107,204709,0
2007-10-16,21.052,21.256,21.037,21.098,167206,0
2007-10-17,21.292,21.292,21.044,21.147,210855,0
2007-10-18,21.122,21.292,21.06,21.292,164564,0
2007-10-19,21.268,21.268,21.006,21.052,247843,0
2007-10-22,20.982,21.022,20.821,20.989,307970,0
2007-10-23,21.147,21.268,21.015,21.081,584801,0
2007-10-24,21.081,21.19,20.974,21.14,166954,0
2007-10-25,21.168,21.364,21.131,21.24,251993,0
2007-10-26,21.457,21.457,21.081,21.176,330755,0
2007-10-29,21.248,21.377,21.223,21.331,421576,0
2007-10-30,21.268,21.393,21.168,21.199,214433,0
2007-10-31,21.232,21.44,21.19,21.364,202723,0
2007-11-01,21.298,21.415,21.09,21.183,818033,0
2007-11-02,21.284,21.284,20.882,20.952,354825,0
2007-11-05,20.89,21.06,20.874,21.022,533772,0
2007-11-06,21.153,21.19,20.928,21.09,634543,0
2007-11-07,20.944,21.015,20.882,20.89,766052,0
2007-11-08,20.989,21.122,20.944,21.098,516774,0
2007-11-09,20.966,21.09,20.874,20.989,415147,0
2007-11-12,21.006,21.206,20.974,21.14,898984,0
2007-11-13,21.223,21.223,21.06,21.183,615649,0
2007-11-14,21.24,21.284,21.147,21.284,356374,0
2007-11-15,21.199,21.284,21.14,21.223,406352,0
2007-11-16,21.223,21.523,21.022,21.431,545764,0
2007-11-19,21.268,21.479,21.232,21.315,367230,0
2007-11-20,21.292,21.532,21.199,21.508,495868,0
2007-11-21,21.424,21.649,21.385,21.44,433079,0
2007-11-23,21.565,21.678,21.268,21.44,96031,0
2007-11-26,21.44,21.565,21.081,21.122,320280,0
2007-11-27,21.176,21.206,21.075,21.131,974570,0
2007-11-28,21.357,21.726,21.206,21.603,788312,0
2007-11-29,21.595,21.678,21.424,21.625,589648,0
2007-11-30,21.765,21.765,21.523,21.572,889716,0
2007-12-03,21.595,21.696,21.501,21.54,388737,0
2007-12-04,21.479,21.711,21.406,21.493,516000,0
2007-12-05,21.687,22.199,21.548,22.153,785225,0
2007-12-06,22.167,22.231,22.122,22.204,1224276,0
2007-12-07,22.306,22.631,22.231,22.61,829152,0
2007-12-10,22.618,22.88,22.603,22.788,827239,0
2007-12-11,22.898,23.135,22.819,22.904,1179436,0
2007-12-12,23.006,23.006,22.493,22.618,837942,0
2007-12-13,22.523,22.934,22.523,22.904,530086,0
2007-12-14,22.856,23.09,22.719,23.026,1318161,0
2007-12-17,22.927,23.244,22.904,23.192,943724,0
2007-12-18,23.284,23.352,23.127,23.227,448888,0
2007-12-19,23.308,23.352,23.207,23.25,601368,0
2007-12-20,23.33,23.33,23.09,23.158,317390,0
2007-12-21,23.392,23.392,23.119,23.184,613390,0
2007-12-24,23.276,23.384,23.042,23.221,221812,0
2007-12-26,23.214,23.33,23.119,23.276,332769,0
2007-12-27,23.284,23.284,22.864,22.98,273345,0
2007-12-28,23.114,23.292,22.788,22.826,171698,0
2007-12-31,22.725,23.314,22.587,22.848,273534,0
2008-01-02,22.788,22.927,22.424,22.486,214809,0
2008-01-03,22.502,22.871,22.096,22.096,326517,0
2008-01-04,21.944,22.462,21.88,22.039,380005,0
2008-01-07,22.096,22.538,22.096,22.493,502780,0
2008-01-08,22.554,22.631,22.182,22.222,243898,0
2008-01-09,22.167,22.516,21.959,22.516,235353,0
2008-01-10,22.355,22.848,22.052,22.704,322748,0
2008-01-11,22.571,22.654,22.368,22.368,280962,0
2008-01-14,22.538,22.755,22.213,22.291,410281,0
2008-01-15,22.105,22.363,22.083,22.231,1345425,0
2008-01-16,22.246,22.618,22.246,22.385,303472,0
2008-01-17,22.502,22.639,22.114,22.276,268521,0
2008-01-18,22.268,22.509,21.758,21.996,654195,0
2008-01-22,21.349,21.687,21.015,21.256,512815,0
2008-01-23,20.844,21.673,20.803,21.61,579874,0
2008-01-24,21.696,22.004,21.449,21.617,775571,0
2008-01-25,21.887,21.887,21.465,21.565,431273,0
2008-01-28,21.501,22.083,21.306,21.965,442510,0
2008-01-29,21.981,22.083,21.858,21.929,272541,0
2008-01-30,21.834,22.147,21.749,21.951,190623,0
2008-01-31,21.741,22.455,21.687,22.385,284379,0
2008-02-01,22.431,22.538,22.204,22.462,258718,0
2008-02-04,22.376,22.812,22.066,22.71,216100,0
2008-02-05,22.299,22.58,22.182,22.222,244367,0
2008-02-06,22.363,22.538,22.167,22.437,252558,0
2008-02-07,22.355,22.523,22.159,22.523,296763,0
2008-02-08,23.006,23.006,22.246,22.455,211644,0
2008-02-11,22.516,22.516,21.787,21.887,335350,0
2008-02-12,21.922,21.922,21.696,21.735,389319,0
2008-02-13,21.922,22.368,21.457,21.61,256805,0
2008-02-14,21.687,21.804,21.223,21.24,346815,0
2008-02-15,21.223,21.493,21.147,21.331,210598,0
2008-02-19,21.572,21.625,21.292,21.315,190955,0
2008-02-20,21.206,21.758,21.183,21.457,140291,0
2008-02-21,21.617,21.834,21.206,21.248,278287,0
2008-02-22,21.24,21.617,21.147,21.449,235577,0
2008-02-25,21.501,21.516,21.19,21.465,175134,0
2008-02-26,21.479,21.678,21.147,21.306,217828,0
2008-02-27,21.153,21.44,20.68,20.68,563778,0
2008-02-28,20.695,21.107,20.287,20.371,466204,0
2008-02-29,20.287,20.548,19.883,19.977,407941,0
2008-03-03,19.953,20.121,19.51,19.619,351795,0
2008-03-04,19.597,19.889,19.503,19.869,216410,0
2008-03-05,19.962,20.354,19.689,19.828,257696,0
2008-03-06,19.728,20.222,19.697,19.744,388438,0
2008-03-07,19.489,19.869,19.489,19.79,230974,0
2008-03-10,19.86,19.86,19.503,19.518,237629,0
2008-03-11,20.054,20.394,19.441,19.744,323131,0
2008-03-12,19.775,20.228,19.356,19.38,378074,0
2008-03-13,19.194,19.651,19.194,19.651,304936,0
2008-03-14,19.782,20.112,19.17,19.332,291541,0
2008-03-17,19.178,19.248,18.758,18.767,544072,0
2008-03-18,19.215,19.263,18.758,19.108,488200,0
2008-03-19,19.256,19.402,18.758,18.758,268469,0
2008-03-20,18.952,18.952,18.622,18.791,807900,0
2008-03-24,18.876,19.053,18.659,18.991,273076,0
2008-03-25,19.031,19.256,18.817,19.108,327663,0
2008-03-26,19.016,19.078,18.8,19.061,359405,0
2008-03-27,19.123,19.303,19.023,19.209,201081,0
2008-03-28,19.271,19.287,18.75,18.916,366731,0
2008-03-31,18.976,18.991,18.758,18.876,488701,0
2008-04-01,19.039,19.48,19.008,19.388,291919,0
2008-04-02,19.396,19.86,19.263,19.836,332317,0
2008-04-03,19.782,19.991,19.667,19.836,261677,0
2008-04-04,19.889,19.991,19.489,19.682,250224,0
2008-04-07,19.782,20.179,19.597,19.977,263231,0
2008-04-08,19.796,20.085,18.634,19.92,274583,0
2008-04-09,19.997,19.997,19.736,19.889,307283,0
2008-04-10,19.92,20.105,19.79,19.953,264642,0
2008-04-11,19.796,19.962,19.719,19.869,251036,0
2008-04-14,19.821,19.962,19.689,19.705,147653,0
2008-04-15,19.796,20.045,19.642,20.045,126131,0
2008-04-16,20.201,20.215,19.985,20.17,288468,0
2008-04-17,20.1,20.105,19.869,20.054,163677,0
2008-04-18,20.105,20.237,19.782,20.078,302280,0
2008-04-21,19.937,20.004,19.627,19.767,189126,0
2008-04-22,19.651,19.962,19.224,19.48,348802,0
2008-04-23,19.575,19.767,19.489,19.744,122720,0
2008-04-24,19.86,19.997,19.667,19.869,174018,0
2008-04-25,19.97,19.97,19.489,19.61,200211,0
2008-04-28,19.525,19.782,19.525,19.642,382101,0
2008-04-29,19.667,19.845,19.396,19.441,102450,0
2008-04-30,19.541,19.97,19.053,19.224,318928,0
2008-05-01,19.364,19.627,19.108,19.209,432298,0
2008-05-02,19.209,19.279,18.891,19.123,428063,0
2008-05-05,18.817,19.287,18.675,19.287,765104,0
2008-05-06,19.209,19.364,19.053,19.332,350139,0
2008-05-07,19.356,19.364,19.163,19.224,381450,0
2008-05-08,19.139,19.323,18.828,19.108,200447,0
2008-05-09,18.426,18.743,18.364,18.419,3210284,0
2008-05-12,18.542,18.736,18.473,18.659,291398,0
2008-05-13,18.549,19.187,18.473,19.139,367983,0
2008-05-14,19.085,19.466,18.991,19.093,656563,0
2008-05-15,19.224,19.224,18.923,18.931,151378,0
2008-05-16,18.916,18.976,18.59,18.7,329441,0
2008-05-19,18.721,18.931,18.605,18.931,265799,0
2008-05-20,18.9,20.112,18.828,19.425,494338,0
2008-05-21,19.425,19.719,19.356,19.558,197615,0
2008-05-22,19.59,19.977,19.388,19.796,273185,0
2008-05-23,19.667,20.564,19.575,20.162,532387,0
2008-05-27,20.162,20.316,20.038,20.1,334796,0
2008-05-28,20.155,20.27,20.129,20.179,259207,0
2008-05-29,20.137,20.62,20.105,20.503,254588,0
2008-05-30,20.487,20.657,20.426,20.535,321853,0
2008-06-02,20.455,20.527,20.137,20.462,181532,0
2008-06-03,20.548,20.571,20.129,20.255,225854,0
2008-06-04,20.179,20.462,20.137,20.447,172565,0
2008-06-05,20.462,20.75,20.387,20.52,178399,0
2008-06-06,20.324,20.462,20.137,20.137,140826,0
2008-06-09,20.155,20.394,20.063,20.33,195379,0
2008-06-10,20.33,20.735,20.255,20.695,292550,0
2008-06-11,20.52,20.564,20.311,20.447,191175,0
2008-06-12,20.603,20.635,20.447,20.503,153681,0
2008-06-13,20.695,20.758,20.447,20.641,163748,0
2008-06-16,20.641,20.641,20.387,20.635,153272,0
2008-06-17,20.578,20.603,20.419,20.564,143320,0
2008-06-18,20.527,20.635,20.433,20.535,125185,0
2008-06-19,20.535,20.587,20.411,20.527,150436,0
2008-06-20,20.471,20.503,20.255,20.371,317847,0
2008-06-23,20.587,20.72,20.471,20.503,171651,0
2008-06-24,20.324,20.394,20.029,20.029,205833,0
2008-06-25,20.029,20.246,19.836,20.215,228746,0
2008-06-26,19.828,20.215,19.828,19.937,181656,0
2008-06-27,20.029,20.029,19.566,19.566,322566,0
2008-06-30,19.566,19.86,19.549,19.689,385585,0
2008-07-01,19.541,19.744,19.525,19.728,436581,0
2008-07-02,19.674,19.711,19.38,19.45,185713,0
2008-07-03,19.51,19.51,19.046,19.093,108629,0
2008-07-07,19.115,19.17,18.574,18.775,209331,0
2008-07-08,18.876,19.17,18.844,19.156,219730,0
2008-07-09,19.239,19.597,19.239,19.45,230666,0
2008-07-10,19.433,19.472,19.287,19.364,244538,0
2008-07-11,19.287,19.472,19.239,19.364,349696,0
2008-07-14,19.472,19.518,19.102,19.279,125085,0
2008-07-15,19.085,19.287,18.9,18.916,279876,0
2008-07-16,19.016,19.085,18.767,18.867,266009,0
2008-07-17,18.867,19.016,18.75,18.976,229758,0
2008-07-18,18.9,19.163,18.743,18.952,130348,0
2008-07-21,19.061,19.224,18.944,19.209,586344,0
2008-07-22,19.396,19.45,19.215,19.279,298788,0
2008-07-23,19.256,19.364,19.115,19.163,240698,0
2008-07-24,19.287,19.287,18.961,18.961,274270,0
2008-07-25,19.131,19.131,18.836,18.867,272968,0
2008-07-28,18.767,18.809,18.419,18.481,231716,0
2008-07-29,18.583,18.882,18.583,18.683,300536,0
2008-07-30,18.882,19.078,18.675,18.783,367327,0
2008-07-31,22.074,22.074,18.822,19.187,427615,0
2008-08-01,19.187,19.303,18.783,18.876,249396,0
2008-08-04,18.822,18.937,18.458,18.706,497076,0
2008-08-05,18.867,18.891,18.567,18.666,1178270,0
2008-08-06,18.675,18.728,18.481,18.605,449746,0
2008-08-07,18.542,18.659,18.35,18.387,346529,0
2008-08-08,18.434,18.721,18.434,18.627,306617,0
2008-08-11,18.622,18.891,18.558,18.891,706912,0
2008-08-12,18.9,18.9,18.706,18.817,345952,0
2008-08-13,18.828,19.023,18.743,18.991,542311,0
2008-08-14,19.356,19.356,18.822,19.209,446282,0
2008-08-15,19.45,19.889,19.341,19.705,782278,0
2008-08-18,19.828,19.904,19.651,19.76,305681,0
2008-08-19,19.697,19.697,19.541,19.619,500530,0
2008-08-20,19.682,19.697,19.416,19.51,220940,0
2008-08-21,19.45,19.581,19.349,19.364,320963,0
2008-08-22,19.364,19.503,19.341,19.48,155153,0
2008-08-25,19.466,19.48,19.323,19.425,245321,0
2008-08-26,19.409,19.674,19.372,19.581,352682,0
2008-08-27,19.627,20.105,19.581,19.962,344111,0
2008-08-28,20.045,20.246,19.845,20.246,314222,0
2008-08-29,20.222,20.439,20.179,20.371,212345,0
2008-09-02,20.555,20.673,20.1,20.27,249513,0
2008-09-03,19.79,20.354,19.79,20.137,308572,0
2008-09-04,20.029,20.1,19.79,19.86,400262,0
2008-09-05,19.845,19.86,19.425,19.642,365317,0
2008-09-08,19.744,20.17,19.744,20.078,372594,0
2008-09-09,19.946,20.222,19.711,19.76,427733,0
2008-09-10,19.79,19.977,19.705,19.804,540281,0
2008-09-11,19.682,19.97,19.271,19.946,1957781,0
2008-09-12,19.92,20.296,19.86,20.246,275386,0
2008-09-15,20.137,20.237,19.711,19.782,203961,0
2008-09-16,19.658,20.029,16.876,19.991,657670,0
2008-09-17,19.821,19.836,19.061,19.061,1157960,0
2008-09-18,19.215,19.821,19.215,19.719,814040,0
2008-09-19,20.063,20.371,19.883,20.311,837118,0
2008-09-22,20.354,20.527,20.112,20.201,325231,0
2008-09-23,20.255,20.564,20.085,20.255,268421,0
2008-09-24,20.263,20.279,19.985,20.137,168780,0
2008-09-25,20.237,20.487,20.146,20.255,432777,0
2008-09-26,20.146,20.426,20.071,20.17,709130,0
2008-09-29,19.985,20.187,19.209,19.209,647885,0
2008-09-30,19.279,19.549,18.791,19.466,425938,0
2008-10-01,19.38,19.744,19.17,19.744,331684,0
2008-10-02,19.597,19.674,19.046,19.215,254115,0
2008-10-03,19.472,19.472,18.791,19.031,384496,0
2008-10-06,18.86,19.031,17.723,18.286,625592,0
2008-10-07,18.441,18.59,17.079,17.102,378567,0
2008-10-08,16.994,17.087,15.453,15.772,888247,0
2008-10-09,15.94,15.94,14.143,14.143,716499,0
2008-10-10,13.897,14.741,12.758,14.493,1242584,0
2008-10-13,14.769,15.713,14.769,15.713,784650,0
2008-10-14,16.398,16.398,14.988,15.513,631557,0
2008-10-15,15.313,15.57,14.802,14.842,370153,0
2008-10-16,14.716,15.993,14.561,15.993,635389,0
2008-10-17,15.49,16.296,15.236,15.555,315699,0
2008-10-20,15.63,16.784,15.621,16.768,294709,0
2008-10-21,16.606,16.606,15.907,15.981,307062,0
2008-10-22,15.606,15.677,13.965,14.422,953513,0
2008-10-23,14.43,14.918,13.695,14.422,803090,0
2008-10-24,13.501,14.261,13.501,13.781,482236,0
2008-10-27,13.633,13.831,13.175,13.352,487896,0
2008-10-28,13.647,14.299,13.44,14.276,573591,0
2008-10-29,14.415,14.693,13.809,13.831,598026,0
2008-10-30,13.831,14.654,13.702,14.269,851685,0
2008-10-31,14.269,15.414,13.983,15.135,1279594,0
2008-11-03,16.225,16.53,14.963,15.63,1051231,0
2008-11-04,15.63,16.103,15.026,15.174,621017,0
2008-11-05,15.12,15.421,15.026,15.158,374297,0
2008-11-06,15.367,15.396,15.018,15.103,348111,0
2008-11-07,15.251,15.577,15.135,15.577,218351,0
2008-11-10,15.9,16.033,14.809,15.01,295487,0
2008-11-11,14.818,15.546,14.624,15.004,268563,0
2008-11-12,14.762,14.98,14.352,14.422,201708,0
2008-11-13,14.451,15.53,13.919,15.53,439965,0
2008-11-14,15.328,15.468,14.615,15.035,328990,0
2008-11-17,14.918,15.691,14.754,15.282,387457,0
2008-11-18,15.244,15.874,15.088,15.483,612504,0
2008-11-19,15.414,15.831,15.205,15.297,647106,0
2008-11-20,15.143,15.361,13.831,13.965,493227,0
2008-11-21,14.166,14.199,13.183,14.19,955552,0
2008-11-24,14.065,15.227,14.065,14.902,561276,0
2008-11-25,15.211,15.322,14.234,14.98,473520,0
2008-11-26,14.995,15.684,14.654,15.538,530759,0
2008-11-28,15.49,16.001,15.282,16.001,211492,0
2008-12-01,15.691,15.879,15.336,15.375,664548,0
2008-12-02,15.606,16.095,15.103,15.577,675494,0
2008-12-03,15.297,16.008,15.259,15.973,442309,0
2008-12-04,15.932,16.296,15.396,15.677,536317,0
2008-12-05,15.513,16.001,14.927,15.973,480839,0
2008-12-08,16.452,17.407,15.816,16.225,823021,0
2008-12-09,16.125,16.66,15.9,16.095,720481,0
2008-12-10,16.173,16.723,16.166,16.366,622952,0
2008-12-11,16.173,16.514,15.646,15.932,445741,0
2008-12-12,15.621,16.66,15.483,16.473,647533,0
2008-12-15,16.559,16.675,15.654,15.973,595984,0
2008-12-16,16.218,16.939,16.218,16.909,547276,0
2008-12-17,16.708,16.885,16.482,16.747,413755,0
2008-12-18,16.631,17.298,16.514,17.124,653957,0
2008-12-19,17.574,17.714,17.079,17.156,969536,0
2008-12-22,17.211,17.312,16.854,17.312,377417,0
2008-12-23,17.305,17.428,16.74,16.824,399858,0
2008-12-24,16.754,16.955,16.66,16.723,147022,0
2008-12-26,16.8,17.298,16.776,17.298,267621,0
2008-12-29,17.242,17.349,17.049,17.219,203826,0
2008-12-30,17.407,17.731,17.333,17.714,212388,0
2008-12-31,17.816,18.318,17.66,18.178,511736,0
2009-01-02,18.241,18.311,17.953,18.186,360623,0
2009-01-05,18.148,18.434,17.994,18.303,319524,0
2009-01-06,18.403,18.497,17.933,18.169,303202,0
2009-01-07,17.907,18.102,17.565,17.782,412911,0
2009-01-08,17.807,17.807,17.062,17.233,707122,0
2009-01-09,17.272,17.365,16.816,17.056,387567,0
2009-01-12,17.009,17.542,16.909,17.428,291610,0
2009-01-13,17.448,17.574,17.225,17.474,463723,0
2009-01-14,17.489,17.66,17.156,17.498,446454,0
2009-01-15,17.448,17.892,17.109,17.838,401107,0
2009-01-16,18.039,18.505,18.039,18.38,682309,0
2009-01-20,18.458,18.458,17.878,17.915,409453,0
2009-01-21,18.162,18.505,17.892,18.403,344492,0
2009-01-22,18.094,18.65,18.008,18.441,476603,0
2009-01-23,18.126,18.59,17.985,18.534,349874,0
2009-01-26,18.511,18.743,18.342,18.613,544921,0
2009-01-27,18.59,18.783,18.467,18.692,290178,0
2009-01-28,18.867,19.046,18.692,18.976,318035,0
2009-01-29,18.809,19.248,18.721,18.9,412150,0
2009-01-30,18.952,19.163,18.65,18.75,400283,0
2009-02-02,18.489,19.07,18.467,19,517543,0
2009-02-03,19.093,19.287,18.985,19.17,559172,0
2009-02-04,19.115,19.349,19.085,19.316,391783,0
2009-02-05,19.194,19.518,19.178,19.303,520746,0
2009-02-06,19.287,19.667,18.909,19.061,680344,0
2009-02-09,18.952,18.976,18.303,18.666,489787,0
2009-02-10,18.605,18.642,18.033,18.162,598756,0
2009-02-11,18.294,18.481,18.024,18.342,353358,0
2009-02-12,18.053,18.706,17.962,18.627,502540,0
2009-02-13,18.991,19.053,18.434,18.634,526231,0
2009-02-17,18.35,18.489,17.924,17.97,423483,0
2009-02-18,18.169,18.169,17.522,17.707,627714,0
2009-02-19,17.739,17.845,17.531,17.731,418243,0
2009-02-20,17.435,17.498,16.559,16.84,602578,0
2009-02-23,16.939,16.939,16.134,16.173,559560,0
2009-02-24,16.366,16.422,15.973,16.28,535514,0
2009-02-25,16.329,16.329,15.816,16.095,432473,0
2009-02-26,16.225,16.373,15.792,15.816,507834,0
2009-02-27,15.606,16.173,14.957,15.874,622414,0
2009-03-02,15.57,16.305,15.39,15.49,565988,0
2009-03-03,15.713,15.713,14.71,14.894,775780,0
2009-03-04,15.22,15.713,14.988,15.522,506465,0
2009-03-05,15.166,15.477,14.825,14.888,605039,0
2009-03-06,15.01,15.414,14.609,14.809,387809,0
2009-03-09,14.693,14.95,14.315,14.322,622801,0
2009-03-10,14.43,15.057,14.415,15.018,1157526,0
2009-03-11,15.081,15.174,14.436,14.602,416892,0
2009-03-12,14.499,15.322,14.377,15.158,465413,0
2009-03-13,15.15,15.336,14.863,15.297,277181,0
2009-03-16,15.396,15.663,15.251,15.267,319380,0
2009-03-17,15.267,15.848,15.197,15.848,314673,0
2009-03-18,15.621,16.553,15.621,16.437,339446,0
2009-03-19,16.452,16.623,16.157,16.404,304248,0
2009-03-20,16.482,16.776,16.266,16.266,328347,0
2009-03-23,16.667,16.832,16.334,16.824,355457,0
2009-03-24,16.623,16.66,16.313,16.366,379719,0
2009-03-25,16.46,16.977,16.125,16.366,509093,0
2009-03-26,16.653,16.691,16.225,16.606,363783,0
2009-03-27,16.359,16.699,16.351,16.538,502475,0
2009-03-30,16.465,16.522,16.081,16.473,321419,0
2009-03-31,16.599,17.025,16.437,16.638,428292,0
2009-04-01,16.497,17.071,16.473,16.893,513376,0
2009-04-02,17.225,17.428,16.934,17.087,608928,0
2009-04-03,17.093,17.256,16.985,17.242,402322,0
2009-04-06,17.056,17.256,16.885,17.032,207583,0
2009-04-07,16.768,17.018,16.413,16.559,217884,0
2009-04-08,16.606,16.832,16.49,16.708,137498,0
2009-04-09,17.056,17.071,16.747,16.816,313674,0
2009-04-13,16.582,16.74,16.46,16.647,193279,0
2009-04-14,16.351,16.465,16.095,16.117,274761,0
2009-04-15,15.948,16.313,15.916,16.296,449148,0
2009-04-16,16.413,16.614,16.173,16.514,409352,0
2009-04-17,16.473,16.754,16.413,16.606,321734,0
2009-04-20,16.273,16.505,16.111,16.166,283858,0
2009-04-21,16.049,16.373,15.965,16.305,210617,0
2009-04-22,16.089,16.266,15.981,16.017,239715,0
2009-04-23,16.111,16.188,15.764,15.865,340566,0
2009-04-24,15.973,16.025,15.739,15.874,396556,0
2009-04-27,15.561,16.008,15.49,15.957,332645,0
2009-04-28,15.764,16.351,15.722,16.205,321302,0
2009-04-29,16.351,16.675,16.125,16.566,247444,0
2009-04-30,16.667,16.683,16.095,16.205,379826,0
2009-05-01,16.212,16.452,16.205,16.334,299108,0
2009-05-04,16.505,16.545,16.273,16.49,371059,0
2009-05-05,16.437,16.559,16.313,16.545,498501,0
2009-05-06,16.776,16.824,16.465,16.754,632716,0
2009-05-07,16.916,17.001,16.731,16.84,324175,0
2009-05-08,17.093,17.38,16.971,17.079,441003,0
2009-05-11,16.715,17.18,16.715,16.916,181119,0
2009-05-12,16.977,17.025,16.754,16.846,302033,0
2009-05-13,16.623,16.893,16.599,16.653,363709,0
2009-05-14,16.675,16.84,16.591,16.667,404133,0
2009-05-15,16.667,16.683,16.103,16.251,315315,0
2009-05-18,16.413,16.429,15.948,16.134,330155,0
2009-05-19,16.18,16.404,16.103,16.288,324165,0
2009-05-20,16.366,16.482,16.251,16.342,442338,0
2009-05-21,16.188,16.373,16.111,16.329,425690,0
2009-05-22,16.373,16.776,16.334,16.366,294099,0
2009-05-26,16.218,16.934,16.218,16.846,572641,0
2009-05-27,16.768,16.916,16.559,16.599,321607,0
2009-05-28,16.747,17.025,16.522,16.631,429277,0
2009-05-29,16.816,16.824,16.429,16.599,327909,0
2009-06-01,16.846,17.211,16.8,17.163,280173,0
2009-06-02,17.133,17.289,17.087,17.195,306024,0
2009-06-03,17.109,17.219,16.754,16.985,237746,0
2009-06-04,16.985,17.093,16.934,16.971,155488,0
2009-06-05,17.071,17.133,16.854,17.025,331950,0
2009-06-08,16.994,17.118,16.832,16.962,163383,0
2009-06-09,16.925,16.971,16.832,16.846,340218,0
2009-06-10,16.939,17.093,16.816,17.018,450773,0
2009-06-11,16.977,17.305,16.885,17.025,286893,0
2009-06-12,16.939,17.349,16.854,17.298,281951,0
2009-06-15,17.195,17.28,16.948,17.172,290207,0
2009-06-16,17.349,17.349,17.102,17.172,224714,0
2009-06-17,17.211,17.707,17.156,17.531,545581,0
2009-06-18,17.591,18.047,17.407,17.962,567084,0
2009-06-19,18.194,18.194,17.189,17.372,1013444,0
2009-06-22,17.195,17.582,17.15,17.441,954288,0
2009-06-23,17.582,17.639,17.163,17.18,260618,0
2009-06-24,17.372,17.55,17.28,17.333,501411,0
2009-06-25,17.256,17.582,17.124,17.498,328115,0
2009-06-26,17.333,17.884,17.28,17.884,707911,0
2009-06-29,17.798,17.853,17.652,17.753,232319,0
2009-06-30,17.714,17.823,17.506,17.63,189766,0
2009-07-01,17.816,18.162,17.745,18.126,289053,0
2009-07-02,17.845,17.899,17.639,17.652,269613,0
2009-07-06,17.652,18.109,17.489,18.077,284603,0
2009-07-07,18.156,18.156,17.853,18.008,478867,0
2009-07-08,17.937,18.178,17.869,18.094,453771,0
2009-07-09,18.263,18.263,17.869,18.001,344857,0
2009-07-10,17.845,18.016,17.739,17.962,225679,0
2009-07-13,18.109,18.333,17.823,18.303,286955,0
2009-07-14,18.249,18.549,18.148,18.526,344755,0
2009-07-15,18.721,18.852,18.549,18.828,235586,0
2009-07-16,18.692,18.9,18.542,18.836,201167,0
2009-07-17,18.891,18.916,18.65,18.775,255636,0
2009-07-20,18.916,19.194,18.642,19.194,227121,0
2009-07-21,19.263,19.263,18.852,19.156,182194,0
2009-07-22,19.008,19.008,18.327,18.426,647104,0
2009-07-23,18.342,18.675,18.186,18.659,414299,0
2009-07-24,18.489,18.952,18.45,18.944,178654,0
2009-07-27,18.852,18.852,18.605,18.775,442892,0
2009-07-28,18.706,18.783,18.258,18.622,296238,0
2009-07-29,18.38,19.039,18.016,18.736,604780,0
2009-07-30,18.9,18.944,18.327,18.86,467363,0
2009-07-31,18.876,18.9,18.583,18.743,419471,0
2009-08-03,18.952,19.039,18.659,19.039,303122,0
2009-08-04,18.852,19.023,18.721,18.976,281304,0
2009-08-05,18.931,18.931,18.505,18.583,297687,0
2009-08-06,18.605,18.605,18.148,18.241,327369,0
2009-08-07,18.505,18.7,18.169,18.574,214631,0
2009-08-10,18.526,18.549,18.039,18.549,310433,0
2009-08-11,18.403,18.659,18.303,18.605,260718,0
2009-08-12,18.567,18.736,18.473,18.52,369422,0
2009-08-13,18.675,18.675,18.403,18.511,480279,0
2009-08-14,18.434,18.605,18.358,18.605,324410,0
2009-08-17,18.358,18.511,18.258,18.458,183613,0
2009-08-18,18.613,18.666,18.434,18.605,364900,0
2009-08-19,18.333,18.844,18.327,18.775,224178,0
2009-08-20,18.791,18.817,18.574,18.809,140499,0
2009-08-21,18.876,19.085,18.876,19.046,301159,0
2009-08-24,19.148,19.316,19.023,19.07,202154,0
2009-08-25,19.215,19.231,18.952,18.969,142536,0
2009-08-26,18.891,19.023,18.642,18.867,280576,0
2009-08-27,18.867,18.976,18.8,18.852,227230,0
2009-08-28,18.952,18.952,18.642,18.7,151162,0
2009-08-31,18.52,18.666,18.497,18.583,229762,0
2009-09-01,18.35,18.714,18.202,18.395,608588,0
2009-09-02,18.294,18.358,17.945,18.194,616457,0
2009-09-03,18.186,18.333,18.047,18.162,171810,0
2009-09-04,18.178,18.373,18.07,18.35,233331,0
2009-09-08,18.458,18.59,18.279,18.59,230654,0
2009-09-09,18.526,18.791,18.511,18.728,179655,0
2009-09-10,18.775,18.937,18.75,18.836,268052,0
2009-09-11,18.728,18.728,18.583,18.7,232182,0
2009-09-14,18.627,18.867,18.627,18.758,158327,0
2009-09-15,18.675,19.093,18.659,19.008,139942,0
2009-09-16,19.209,19.209,18.909,19.093,87599,0
2009-09-17,19.131,19.215,18.791,18.937,145770,0
2009-09-18,18.991,19.016,18.8,18.844,269910,0
2009-09-21,18.65,18.876,18.65,18.714,124983,0
2009-09-22,18.783,18.852,18.683,18.75,123549,0
2009-09-23,18.828,19.046,18.743,18.86,148019,0
2009-09-24,18.876,18.876,18.706,18.828,173167,0
2009-09-25,18.836,18.969,18.7,18.743,208531,0
2009-09-28,18.783,19.046,18.75,18.916,155617,0
2009-09-29,18.876,18.991,18.75,18.9,284889,0
2009-09-30,18.931,19.17,18.844,18.923,428297,0
2009-10-01,18.882,18.976,18.775,18.775,185745,0
2009-10-02,18.666,18.791,18.426,18.467,161526,0
2009-10-05,18.458,18.7,18.35,18.605,134189,0
2009-10-06,18.736,18.9,18.558,18.828,185480,0
2009-10-07,18.852,18.931,18.675,18.867,158972,0
2009-10-08,19.031,19.102,18.8,18.852,197192,0
2009-10-09,18.8,19.187,18.8,19.187,199207,0
2009-10-12,19.209,19.323,19.115,19.309,232836,0
2009-10-13,19.309,19.309,19.108,19.187,224498,0
2009-10-14,19.332,19.332,19.123,19.201,357738,0
2009-10-15,19.224,19.224,18.852,19.108,173341,0
2009-10-16,19.031,19.139,18.836,19.031,246816,0
2009-10-19,19.07,19.472,18.86,19.457,352754,0
2009-10-20,19.433,19.518,19.053,19.209,138349,0
2009-10-21,19.194,19.466,18.944,18.969,505277,0
2009-10-22,18.882,19.224,18.844,19.178,377959,0
2009-10-23,19.201,19.248,18.767,18.822,246069,0
2009-10-26,18.9,19.031,18.75,18.828,536002,0
2009-10-27,18.9,19.102,18.758,18.882,321701,0
2009-10-28,18.8,18.976,18.481,18.52,493139,0
2009-10-29,18.783,19.031,18.286,18.852,429333,0
2009-10-30,18.817,18.867,18.505,18.706,492285,0
2009-11-02,18.75,19.078,18.45,18.613,378806,0
2009-11-03,18.534,18.728,18.419,18.59,496946,0
2009-11-04,18.736,18.836,18.481,18.489,342414,0
2009-11-05,18.59,18.9,18.52,18.876,414785,0
2009-11-06,18.736,18.931,18.683,18.86,317593,0
2009-11-09,18.976,19.108,18.876,19.108,237533,0
2009-11-10,19.07,19.364,19.053,19.156,178133,0
2009-11-11,19.356,19.356,18.985,19.139,302835,0
2009-11-12,19.108,19.323,18.976,19.046,487276,0
2009-11-13,19.123,19.201,18.969,19.093,262783,0
2009-11-16,19.295,19.566,19.224,19.558,337911,0
2009-11-17,19.581,19.667,19.472,19.59,247084,0
2009-11-18,19.558,19.667,19.525,19.558,301900,0
2009-11-19,19.566,19.566,19.194,19.425,254238,0
2009-11-20,19.356,19.497,19.309,19.441,194945,0
2009-11-23,19.558,19.869,19.558,19.705,230677,0
2009-11-24,19.76,19.854,19.619,19.813,190701,0
2009-11-25,19.836,19.985,19.76,19.946,221131,0
2009-11-27,19.775,19.876,19.61,19.752,129039,0
2009-11-30,19.775,19.985,19.689,19.977,233710,0
2009-12-01,20.02,20.187,19.991,20.155,300147,0
2009-12-02,20.078,20.311,20.078,20.255,274617,0
2009-12-03,20.33,20.362,20.17,20.215,199306,0
2009-12-04,20.411,20.447,20.105,20.316,191581,0
2009-12-07,20.371,20.394,20.112,20.194,488173,0
2009-12-08,20.137,20.324,19.883,20.063,357076,0
2009-12-09,20.063,20.105,19.883,19.977,540017,0
2009-12-10,19.991,20.187,19.913,20.045,515754,0
2009-12-11,20.054,20.426,19.775,20.379,340334,0
2009-12-14,20.411,20.564,20.379,20.564,253376,0
2009-12-15,20.564,20.758,20.085,20.503,431585,0
2009-12-16,20.687,20.687,20.439,20.595,343117,0
2009-12-17,20.433,20.695,20.433,20.548,336230,0
2009-12-18,20.695,20.695,20.263,20.447,461478,0
2009-12-21,20.527,20.665,20.419,20.555,206828,0
2009-12-22,20.649,20.735,20.52,20.548,227989,0
2009-12-23,20.527,20.68,20.296,20.535,192898,0
2009-12-24,20.635,20.75,20.462,20.657,75667,0
2009-12-28,20.68,20.797,20.657,20.773,148331,0
2009-12-29,20.797,20.797,20.603,20.729,155788,0
2009-12-30,20.735,20.797,20.512,20.603,183862,0
2009-12-31,20.657,20.68,20.155,20.155,288551,0
2010-01-04,20.379,20.595,20.237,20.439,205294,0
2010-01-05,20.455,20.455,19.997,20.105,260100,0
2010-01-06,20.179,20.246,20.063,20.137,172819,0
2010-01-07,20.187,20.187,19.854,20.112,143978,0
2010-01-08,19.991,20.137,19.929,20.085,169229,0
2010-01-11,20.121,20.208,20.045,20.146,118392,0
2010-01-12,20.071,20.246,19.985,20.012,126929,0
2010-01-13,20.071,20.362,20.045,20.33,183912,0
2010-01-14,20.33,20.403,20.194,20.346,133145,0
2010-01-15,20.287,20.324,19.946,20.137,262248,0
2010-01-19,20.237,20.471,20.112,20.462,192032,0
2010-01-20,20.296,20.311,19.92,20.179,251884,0
2010-01-21,20.146,20.27,19.316,19.356,747843,0
2010-01-22,19.287,19.349,18.991,19.053,480753,0
2010-01-25,19.139,19.497,18.976,19.48,367809,0
2010-01-26,19.372,19.581,19.364,19.433,212952,0
2010-01-27,19.332,19.416,19.156,19.316,205543,0
2010-01-28,19.295,19.316,19.031,19.156,168640,0
2010-01-29,19.187,19.303,18.923,18.937,444960,0
2010-02-01,19.031,19.039,18.767,19.008,161894,0
2010-02-02,19.008,19.187,18.867,19.156,292388,0
2010-02-03,19.031,19.131,18.969,19,149551,0
2010-02-04,18.916,19.031,18.706,18.721,240949,0
2010-02-05,18.714,19.016,18.505,18.775,278277,0
2010-02-08,18.714,18.736,18.458,18.458,201131,0
2010-02-09,18.692,18.736,18.412,18.622,201255,0
2010-02-10,18.505,18.666,18.412,18.642,367643,0
2010-02-11,18.534,18.969,18.45,18.944,204186,0
2010-02-12,18.714,19.356,18.714,19.231,257944,0
2010-02-16,19.396,19.51,19.194,19.316,344696,0
2010-02-17,19.433,19.525,19.263,19.441,416320,0
2010-02-18,19.457,19.689,19.332,19.635,271857,0
2010-02-19,19.635,20.054,19.61,19.985,177942,0
2010-02-22,20.105,20.237,19.991,20.038,180473,0
2010-02-23,20.071,20.137,19.897,19.904,136901,0
2010-02-24,19.997,19.997,19.767,19.854,143057,0
2010-02-25,19.603,19.705,19.388,19.597,224999,0
2010-02-26,19.667,19.667,19.38,19.402,354152,0
2010-03-01,19.558,19.929,19.51,19.889,304374,0
2010-03-02,19.946,20.137,19.897,20.071,235508,0
2010-03-03,20.162,20.208,19.97,19.991,142848,0
2010-03-04,19.929,20.029,19.441,19.682,327740,0
2010-03-05,19.719,19.782,19.642,19.711,335184,0
2010-03-08,19.76,19.876,19.651,19.854,238444,0
2010-03-09,19.854,20.1,19.821,20.045,256279,0
2010-03-10,19.985,20.17,19.962,20.162,302538,0
2010-03-11,19.897,20.1,19.845,20.093,165339,0
2010-03-12,20.146,20.255,20.085,20.246,444645,0
2010-03-15,20.246,20.439,20.121,20.316,211639,0
2010-03-16,20.324,20.641,20.287,20.628,216819,0
2010-03-17,20.603,20.874,20.603,20.821,240272,0
2010-03-18,20.797,20.952,20.797,20.866,137822,0
2010-03-19,20.928,21.068,20.844,21.052,426149,0
2010-03-22,20.866,20.944,20.743,20.828,177846,0
2010-03-23,20.743,20.882,20.628,20.835,169825,0
2010-03-24,20.743,20.835,20.403,20.433,156977,0
2010-03-25,20.512,20.527,20.287,20.302,208373,0
2010-03-26,20.311,20.447,20.187,20.354,156295,0
2010-03-29,20.455,20.897,20.455,20.89,236074,0
2010-03-30,20.915,21.09,20.773,20.915,348278,0
2010-03-31,20.812,20.961,20.735,20.766,433728,0
2010-04-01,20.766,20.897,20.641,20.75,203508,0
2010-04-05,20.858,20.966,20.803,20.915,273692,0
2010-04-06,21.749,21.922,21.465,21.673,1512836,0
2010-04-07,21.718,21.779,21.377,21.58,690457,0
2010-04-08,21.58,21.741,21.223,21.232,911006,0
2010-04-09,21.298,21.364,21.075,21.298,7007475,0
2010-04-12,21.306,21.431,21.262,21.393,326639,0
2010-04-13,21.415,21.44,21.256,21.371,182630,0
2010-04-14,21.493,21.572,21.306,21.54,225981,0
2010-04-15,21.54,21.735,21.457,21.704,277243,0
2010-04-16,21.704,21.765,21.586,21.696,318375,0
2010-04-19,21.523,21.735,21.523,21.687,237115,0
2010-04-20,21.665,21.773,21.625,21.773,286608,0
2010-04-21,21.765,22.182,21.735,22.147,380786,0
2010-04-22,21.989,22.462,21.944,22.346,394908,0
2010-04-23,22.408,22.847,22.267,22.824,409898,0
2010-04-26,22.704,23.392,22.509,23.184,1161959,0
2010-04-27,23.167,23.292,22.812,22.898,489376,0
2010-04-28,22.965,23.042,22.78,22.912,414910,0
2010-04-29,23.05,23.408,22.834,23.375,344074,0
2010-04-30,23.336,23.702,23.314,23.408,443141,0
2010-05-03,23.035,23.576,22.239,23.438,633857,0
2010-05-04,23.236,23.468,22.88,23.058,486686,0
2010-05-05,22.898,23.075,22.763,22.826,587419,0
2010-05-06,22.695,22.819,21.037,21.479,1179324,0
2010-05-07,21.377,21.377,20.68,20.866,1188648,0
2010-05-10,21.649,21.649,21.031,21.565,567402,0
2010-05-11,21.323,22.424,21.206,22.167,410790,0
2010-05-12,22.261,22.688,22.052,22.624,249679,0
2010-05-13,22.618,22.78,22.424,22.571,285775,0
2010-05-14,22.424,22.531,21.996,22.191,225848,0
2010-05-17,22.322,22.486,21.872,22.4,238363,0
2010-05-18,22.61,22.74,21.981,22.03,287921,0
2010-05-19,22.03,22.074,21.298,21.487,419931,0
2010-05-20,21.031,21.223,20.535,20.535,479540,0
2010-05-21,20.222,20.75,20.215,20.72,637624,0
2010-05-24,20.603,20.711,20.362,20.403,380063,0
2010-05-25,20.179,20.296,19.79,20.237,399102,0
2010-05-26,20.33,20.641,20.255,20.354,367502,0
2010-05-27,20.695,20.803,20.439,20.611,319899,0
2010-05-28,20.611,20.703,20.338,20.403,389261,0
2010-06-01,20.296,20.316,19.796,19.796,339476,0
2010-06-02,19.836,20.426,19.48,20.426,537471,0
2010-06-03,20.595,20.989,20.503,20.906,300630,0
2010-06-04,20.68,20.68,19.836,20.02,468438,0
2010-06-07,20.02,20.228,19.728,19.736,311174,0
2010-06-08,19.767,19.897,19.51,19.796,228570,0
2010-06-09,19.92,20.287,19.627,20.004,566008,0
2010-06-10,20.33,20.711,20.287,20.711,300837,0
2010-06-11,20.279,20.379,19.883,20.137,334331,0
2010-06-14,20.287,20.447,20.112,20.237,183042,0
2010-06-15,20.287,20.68,20.237,20.649,153927,0
2010-06-16,20.527,21.006,20.487,20.828,128675,0
2010-06-17,21.44,21.44,20.766,21.276,304319,0
2010-06-18,21.398,21.936,21.331,21.61,720958,0
2010-06-21,21.804,21.866,21.199,21.292,394881,0
2010-06-22,21.398,21.617,20.766,20.844,202322,0
2010-06-23,20.773,20.773,20.433,20.439,125038,0
2010-06-24,20.338,20.835,20.338,20.52,184893,0
2010-06-25,20.657,20.657,20.296,20.494,520919,0
2010-06-28,20.419,20.961,20.419,20.803,152975,0
2010-06-29,20.487,20.673,20.146,20.228,372055,0
2010-06-30,20.295,20.533,20.141,20.295,291802,0
2010-07-01,20.246,20.354,20.004,20.137,349358,0
2010-07-02,20.246,20.316,20.063,20.146,147480,0
2010-07-06,20.439,20.641,20.296,20.571,330406,0
2010-07-07,20.695,21.006,20.611,20.989,366510,0
2010-07-08,21.131,21.406,20.928,21.393,382487,0
2010-07-09,21.398,21.406,21.098,21.385,207736,0
2010-07-12,21.262,21.465,21.168,21.268,190139,0
2010-07-13,21.471,21.665,21.206,21.603,308441,0
2010-07-14,21.457,21.673,21.377,21.586,161863,0
2010-07-15,21.665,21.673,21.168,21.331,281488,0
2010-07-16,21.183,21.262,20.687,20.711,314123,0
2010-07-19,20.844,21.315,20.628,21.232,326520,0
2010-07-20,20.915,21.516,20.915,21.508,222240,0
2010-07-21,21.726,21.843,21.292,21.315,223148,0
2010-07-22,21.617,21.944,21.556,21.804,251946,0
2010-07-23,21.726,22.147,21.726,22.114,263160,0
2010-07-26,22.231,22.688,22.114,22.538,303818,0
2010-07-27,22.725,22.973,22.61,22.671,320518,0
2010-07-28,22.68,22.688,22.043,22.114,299847,0
2010-07-29,20.928,22.748,20.919,21.828,299315,0
2010-07-30,21.595,21.913,21.44,21.843,452241,0
2010-08-02,22.299,22.368,21.944,22.299,352092,0
2010-08-03,22.153,22.595,22.039,22.322,196683,0
2010-08-04,22.368,22.654,22.222,22.631,234145,0
2010-08-05,22.455,22.68,22.424,22.639,273405,0
2010-08-06,22.222,22.562,21.965,22.291,281397,0
2010-08-09,22.431,22.812,22.4,22.78,180471,0
2010-08-10,22.531,22.74,22.213,22.493,304833,0
2010-08-11,22.013,22.122,21.834,21.866,292265,0
2010-08-12,21.649,22.213,21.54,22.159,291006,0
2010-08-13,22.139,22.222,21.929,22.066,205548,0
2010-08-16,21.88,22.089,21.749,22.039,222716,0
2010-08-17,22.213,22.493,22.122,22.368,194553,0
2010-08-18,22.322,22.595,22.182,22.363,286471,0
2010-08-19,22.222,22.268,21.804,21.866,284226,0
2010-08-20,21.895,22.039,21.834,22.004,351869,0
2010-08-23,22.182,22.284,21.665,21.687,361520,0
2010-08-24,21.431,21.951,21.424,21.773,369916,0
2010-08-25,21.673,22.004,21.465,21.944,279759,0
2010-08-26,22.096,22.096,21.735,21.773,151271,0
2010-08-27,21.936,22.239,21.656,22.182,213745,0
2010-08-30,22.114,22.213,21.812,21.812,301896,0
2010-08-31,21.814,21.938,21.594,21.779,370283,0
2010-09-01,22.074,22.424,21.965,22.385,552304,0
2010-09-02,22.502,22.502,21.959,22.052,250240,0
2010-09-03,22.204,22.306,22.004,22.147,212776,0
2010-09-07,22.096,22.139,21.895,21.913,168586,0
2010-09-08,22.022,22.122,21.787,21.866,222986,0
2010-09-09,22.122,22.13,21.858,21.913,404167,0
2010-09-10,21.929,21.965,21.617,21.687,320103,0
2010-09-13,21.687,21.804,21.487,21.773,304577,0
2010-09-14,21.718,21.913,21.586,21.834,293715,0
2010-09-15,21.804,21.843,21.548,21.812,230908,0
2010-09-16,21.711,21.821,21.532,21.565,189854,0
2010-09-17,21.696,21.843,21.523,21.617,335511,0
2010-09-20,21.603,22.039,21.471,21.929,576950,0
2010-09-21,21.88,21.88,21.516,21.523,417784,0
2010-09-22,21.431,21.711,21.393,21.556,376210,0
2010-09-23,21.357,21.565,21.298,21.415,426873,0
2010-09-24,21.641,21.858,21.58,21.858,285460,0
2010-09-27,21.796,21.88,21.687,21.773,325915,0
2010-09-28,21.872,21.88,21.556,21.812,265754,0
2010-09-29,21.779,22.066,21.718,22.066,480571,0
2010-09-30,22.245,22.314,21.968,22.07,418774,0
2010-10-01,22.175,22.462,22.089,22.407,446978,0
2010-10-04,22.385,22.455,21.88,21.922,381251,0
2010-10-05,22.13,22.13,21.922,22.122,352336,0
2010-10-06,22.03,22.191,22.03,22.175,338235,0
2010-10-07,22.331,22.462,22.199,22.314,292898,0
2010-10-08,22.437,22.646,22.284,22.58,348145,0
2010-10-11,22.624,22.78,22.587,22.603,215394,0
2010-10-12,22.603,22.603,22.191,22.291,290363,0
2010-10-13,22.368,22.848,22.322,22.639,369110,0
2010-10-14,22.695,22.826,22.571,22.748,262210,0
2010-10-15,22.826,23.05,22.732,22.819,275263,0
2010-10-18,22.965,23.035,22.819,22.912,164580,0
2010-10-19,22.704,23.042,22.587,22.732,272736,0
2010-10-20,22.842,23.026,22.78,22.864,177678,0
2010-10-21,22.989,23.075,22.61,22.68,291190,0
2010-10-22,22.788,22.826,22.516,22.603,224307,0
2010-10-25,22.748,22.88,22.631,22.654,174674,0
2010-10-26,22.631,22.856,22.58,22.725,351294,0
2010-10-27,22.654,22.834,22.471,22.78,477115,0
2010-10-28,22.871,23.184,22.695,22.856,176482,0
2010-10-29,22.672,23.114,22.473,23.057,449368,0
2010-11-01,23.105,23.227,22.471,22.603,462721,0
2010-11-02,22.912,22.989,22.639,22.695,321603,0
2010-11-03,22.763,22.88,22.331,22.603,426934,0
2010-11-04,22.88,22.997,22.796,22.98,423124,0
2010-11-05,22.927,23.006,22.516,22.639,506630,0
2010-11-08,22.61,22.732,22.516,22.646,356147,0
2010-11-09,22.671,22.748,22.199,22.222,365419,0
2010-11-10,22.299,22.299,21.866,22.231,252768,0
2010-11-11,22.039,22.261,22.039,22.191,202087,0
2010-11-12,22.039,22.239,21.951,22.199,289134,0
2010-11-15,22.261,22.631,22.261,22.437,218740,0
2010-11-16,22.291,22.437,22.13,22.254,608893,0
2010-11-17,22.268,22.446,22.052,22.199,178544,0
2010-11-18,22.322,22.368,22.153,22.199,231374,0
2010-11-19,22.122,22.299,22.022,22.231,227724,0
2010-11-22,22.246,22.415,22.013,22.363,161942,0
2010-11-23,22.191,22.261,22.022,22.175,227610,0
2010-11-24,22.346,22.595,22.331,22.571,273116,0
2010-11-26,22.437,22.624,22.368,22.486,99504,0
2010-11-29,22.368,22.516,22.167,22.437,390194,0
2010-11-30,22.26,22.408,22.144,22.314,338135,0
2010-12-01,22.538,22.834,22.486,22.78,301337,0
2010-12-02,22.719,22.732,22.385,22.562,400038,0
2010-12-03,22.523,22.538,22.261,22.431,313013,0
2010-12-06,22.355,22.516,22.299,22.385,130709,0
2010-12-07,22.493,22.618,22.059,22.114,391318,0
2010-12-08,22.159,22.291,22.096,22.191,207134,0
2010-12-09,22.339,22.415,22.074,22.363,381227,0
2010-12-10,22.385,22.4,22.261,22.393,295716,0
2010-12-13,22.363,22.363,22.043,22.089,210812,0
2010-12-14,22.052,22.231,22.052,22.122,284769,0
2010-12-15,22.122,22.284,22.066,22.083,342607,0
2010-12-16,22.101,22.314,22.047,22.245,291717,0
2010-12-17,22.213,22.502,22.022,22.502,413178,0
2010-12-20,22.502,22.763,22.446,22.624,244203,0
2010-12-21,22.654,22.864,22.631,22.819,179993,0
2010-12-22,22.871,22.871,22.704,22.804,127246,0
2010-12-23,22.804,22.848,22.704,22.748,81082,0
2010-12-27,22.68,22.856,22.654,22.796,45754,0
2010-12-28,22.796,22.796,22.58,22.719,83980,0
2010-12-29,22.726,22.775,22.594,22.68,87980,0
2010-12-30,22.623,22.742,22.505,22.513,112603,0
2010-12-31,22.55,22.593,22.315,22.333,140108,0
2011-01-03,22.431,22.788,22.339,22.725,227996,0
2011-01-04,22.819,22.819,22.415,22.455,241705,0
2011-01-05,22.455,22.639,22.331,22.509,249873,0
2011-01-06,22.471,22.502,22.276,22.4,172162,0
2011-01-07,22.493,22.624,22.393,22.58,223098,0
2011-01-10,22.516,22.547,22.284,22.471,229497,0
2011-01-11,22.571,22.571,22.385,22.431,167224,0
2011-01-12,22.562,22.618,22.471,22.493,240108,0
2011-01-13,22.509,22.509,22.322,22.478,446637,0
2011-01-14,22.455,22.462,22.299,22.431,337904,0
2011-01-18,22.415,22.462,22.239,22.363,443572,0
2011-01-19,22.331,22.416,22.152,22.18,271915,0
2011-01-20,22.096,22.291,22.096,22.159,253590,0
2011-01-21,22.239,22.239,21.843,21.913,250868,0
2011-01-24,21.944,22.191,21.828,22.159,209358,0
2011-01-25,22.074,22.182,22.004,22.159,247240,0
2011-01-26,22.199,22.284,21.996,22.261,306092,0
2011-01-27,22.306,22.393,22.191,22.306,391842,0
2011-01-28,22.291,22.291,21.872,21.88,265225,0
2011-01-31,21.966,22.08,21.847,21.869,227632,0
2011-02-01,21.913,22.222,21.913,22.167,327411,0
2011-02-02,22.074,22.199,22.004,22.022,156009,0
2011-02-03,22.026,22.026,21.759,21.932,301449,0
2011-02-04,21.858,21.88,21.617,21.641,231234,0
2011-02-07,21.625,21.711,21.603,21.641,248188,0
2011-02-08,21.595,21.603,21.415,21.516,276326,0
2011-02-09,21.424,21.516,21.393,21.424,189533,0
2011-02-10,21.36,21.521,21.294,21.317,334543,0
2011-02-11,21.232,22.231,21.206,22.204,649200,0
2011-02-14,22.299,22.624,22.191,22.486,319604,0
2011-02-15,22.455,23.019,22.455,22.904,575895,0
2011-02-16,22.912,23.019,22.719,22.856,285154,0
2011-02-18,22.989,23.216,22.911,23.019,262923,0
2011-02-22,22.912,22.973,22.654,22.755,279925,0
2011-02-23,22.788,22.788,22.299,22.314,273175,0
2011-02-24,22.415,22.446,22.222,22.4,281066,0
2011-02-25,22.447,22.709,22.338,22.709,193287,0
2011-02-28,22.75,23.013,22.742,23.013,308834,0
2011-03-01,22.98,23.224,22.863,22.87,355998,0
2011-03-02,22.879,22.95,22.736,22.863,163710,0
2011-03-03,22.998,23.333,22.934,23.28,260635,0
2011-03-04,23.224,23.239,22.778,23.007,183248,0
2011-03-07,23.06,23.153,22.736,22.84,184141,0
2011-03-08,22.847,23.319,22.847,23.254,200678,0
2011-03-09,23.319,23.677,23.288,23.633,321096,0
2011-03-10,23.327,23.449,22.973,22.98,310764,0
2011-03-11,22.95,23.121,22.888,23.027,170752,0
2011-03-14,22.879,22.888,22.7,22.745,156932,0
2011-03-15,22.322,22.786,22.322,22.659,285013,0
2011-03-16,22.606,22.667,22.245,22.355,328074,0
2011-03-17,22.578,22.578,22.134,22.306,206962,0
2011-03-18,22.385,22.659,22.369,22.377,428110,0
2011-03-21,22.675,22.84,22.627,22.769,132552,0
2011-03-22,22.794,22.879,22.634,22.643,124590,0
2011-03-23,22.651,22.651,22.416,22.581,111118,0
2011-03-24,22.684,22.745,22.473,22.684,171367,0
2011-03-25,22.794,23.067,22.667,22.847,233553,0
2011-03-28,22.957,23.091,22.854,22.95,309815,0
2011-03-29,22.934,23.373,22.888,23.327,344262,0
2011-03-30,23.413,23.584,23.413,23.545,293872,0
2011-03-31,23.564,23.8,23.42,23.76,403055,0
2011-04-01,23.898,24.471,23.796,24.267,324909,0
2011-04-04,24.22,24.304,23.947,23.976,295097,0
2011-04-05,23.938,24.086,23.874,23.953,120027,0
2011-04-06,24.049,24.15,23.983,24.063,147758,0
2011-04-07,24.133,24.133,23.78,23.882,174546,0
2011-04-08,23.953,24.025,23.576,23.718,310945,0
2011-04-11,23.758,23.796,23.482,23.584,232117,0
2011-04-12,23.449,23.617,23.295,23.295,229853,0
2011-04-13,23.356,23.458,23.129,23.186,257294,0
2011-04-14,23.051,23.389,23.027,23.373,154135,0
2011-04-15,23.341,24.055,23.288,24.025,424064,0
2011-04-18,23.75,23.931,23.545,23.788,304552,0
2011-04-19,23.874,23.923,23.641,23.758,152766,0
2011-04-20,24.032,24.304,23.992,24.26,242603,0
2011-04-21,24.276,24.345,24.101,24.337,159712,0
2011-04-25,24.284,24.312,24.118,24.195,146547,0
2011-04-26,24.698,24.736,24.361,24.683,315080,0
2011-04-27,24.386,24.94,24.386,24.886,298491,0
2011-04-28,24.918,25.468,24.918,25.334,462920,0
2011-04-29,25.379,25.576,25.374,25.516,303888,0
2011-05-02,25.638,25.827,25.554,25.71,380950,0
2011-05-03,25.813,25.813,25.422,25.48,215673,0
2011-05-04,25.453,25.498,25.258,25.277,314434,0
2011-05-05,25.251,25.449,25.058,25.265,451802,0
2011-05-06,25.537,25.67,25.241,25.35,224633,0
2011-05-09,25.264,25.703,25.192,25.696,188991,0
2011-05-10,25.748,26.062,25.732,26.008,233740,0
2011-05-11,25.917,25.961,25.551,25.709,230148,0
2011-05-12,25.647,25.923,25.491,25.906,321800,0
2011-05-13,25.999,25.999,25.578,25.732,123685,0
2011-05-16,25.6,25.717,25.537,25.569,219502,0
2011-05-17,25.569,25.952,25.484,25.805,314455,0
2011-05-18,25.873,25.873,25.502,25.78,273654,0
2011-05-19,25.93,25.976,25.608,25.835,268063,0
2011-05-20,25.852,25.874,25.654,25.747,264398,0
2011-05-23,25.476,25.63,25.359,25.484,249194,0
2011-05-24,25.593,25.593,25.207,25.241,200234,0
2011-05-25,25.175,25.317,24.965,25.232,231607,0
2011-05-26,25.224,25.426,24.997,25.374,256107,0
2011-05-27,25.48,25.508,25.377,25.449,176003,0
2011-05-31,25.56,25.929,25.464,25.929,563820,0
2011-06-01,25.89,25.968,25.468,25.468,683822,0
2011-06-02,25.599,25.599,25.296,25.457,430194,0
2011-06-03,25.131,25.234,24.971,25.107,294205,0
2011-06-06,25.161,25.208,25.003,25.05,272912,0
2011-06-07,25.2,25.226,24.996,25.09,178957,0
2011-06-08,25.003,25.185,25.003,25.09,225671,0
2011-06-09,25.168,25.279,25.003,25.082,280660,0
2011-06-10,25.082,25.2,24.971,25.082,517578,0
2011-06-13,25.09,25.414,24.979,25.272,237558,0
2011-06-14,25.449,25.449,25.217,25.377,248462,0
2011-06-15,25.208,25.422,25.098,25.185,268758,0
2011-06-16,25.223,25.44,25.214,25.382,203748,0
2011-06-17,25.525,25.687,25.398,25.501,366613,0
2011-06-20,25.501,25.687,25.44,25.606,262130,0
2011-06-21,25.687,25.9,25.636,25.78,271720,0
2011-06-22,25.747,25.819,25.575,25.591,146531,0
2011-06-23,25.377,25.606,25.217,25.575,362816,0
2011-06-24,25.678,25.857,25.606,25.669,321497,0
2011-06-27,25.724,25.994,25.724,25.954,214817,0
2011-06-28,25.969,26.089,25.961,26.035,274910,0
2011-06-29,26.145,26.168,25.954,26.089,190103,0
2011-06-30,26.197,26.28,26.021,26.255,212192,0
2011-07-01,26.273,26.684,26.273,26.636,248234,0
2011-07-05,26.629,26.636,26.421,26.589,173745,0
2011-07-06,26.498,26.811,26.265,26.769,129103,0
2011-07-07,26.897,27.041,26.724,26.834,194051,0
2011-07-08,26.557,26.843,26.557,26.733,153406,0
2011-07-11,26.503,26.621,26.391,26.421,307699,0
2011-07-12,26.367,26.582,26.289,26.47,317084,0
2011-07-13,26.779,26.999,26.747,26.89,593439,0
2011-07-14,27.049,27.049,26.597,26.715,396137,0
2011-07-15,26.702,26.715,26.462,26.715,365068,0
2011-07-18,26.684,26.684,26.289,26.302,259661,0
2011-07-19,26.506,26.714,26.281,26.714,216325,0
2011-07-20,26.779,26.779,26.612,26.684,175267,0
2011-07-21,26.803,26.978,26.77,26.963,198628,0
2011-07-22,26.978,26.978,26.566,26.629,191468,0
2011-07-25,26.47,26.659,26.296,26.391,272202,0
2011-07-26,26.457,26.457,25.992,26.033,402655,0
2011-07-27,25.431,26.225,24.798,25.362,570435,0
2011-07-28,25.413,25.809,25.248,25.44,261389,0
2011-07-29,25.223,25.508,24.998,25.388,363583,0
2011-08-01,25.702,25.813,25.279,25.464,364608,0
2011-08-02,25.345,25.525,25.022,25.031,230454,0
2011-08-03,25.074,25.138,24.732,25.107,191521,0
2011-08-04,24.94,25.263,24.91,25.118,859567,0
2011-08-05,25.287,25.636,25.05,25.234,821500,0
2011-08-08,24.687,25.185,23.274,23.336,705393,0
2011-08-09,23.694,24.835,22.742,24.828,1163573,0
2011-08-10,24.526,24.996,23.616,23.654,782689,0
2011-08-11,23.743,25.035,23.616,24.789,613281,0
2011-08-12,25.058,25.058,24.29,24.353,293254,0
2011-08-15,24.765,25.287,24.724,25.279,150835,0
2011-08-16,24.987,25.389,24.835,25.287,292564,0
2011-08-17,25.362,25.654,25.251,25.303,164019,0
2011-08-18,24.757,25.003,24.43,24.724,446844,0
2011-08-19,24.29,24.843,24.282,24.472,466512,0
2011-08-22,24.979,24.996,24.465,24.559,352763,0
2011-08-23,24.695,25.606,24.52,25.591,324134,0
2011-08-24,25.575,26.375,25.48,26.13,355511,0
2011-08-25,26.264,26.273,25.517,25.739,338822,0
2011-08-26,25.6,26,25.077,25.975,271765,0
2011-08-29,26.247,26.733,26.13,26.702,389599,0
2011-08-30,26.621,27.049,26.533,26.963,314593,0
2011-08-31,27.098,27.098,26.659,26.887,317374,0
2011-09-01,26.834,27.049,26.503,26.597,418214,0
2011-09-02,26.126,26.515,26.084,26.092,409611,0
2011-09-06,25.495,25.967,25.473,25.929,418334,0
2011-09-07,26.248,26.303,26.048,26.19,309949,0
2011-09-08,26.129,26.424,25.958,25.967,467544,0
2011-09-09,25.758,25.992,25.118,25.404,383570,0
2011-09-12,25.143,25.508,25.085,25.48,379715,0
2011-09-13,25.568,25.888,25.44,25.8,353182,0
2011-09-14,26.055,26.297,25.647,26.129,327782,0
2011-09-15,26.312,26.41,25.936,26.401,540468,0
2011-09-16,26.552,26.85,26.498,26.665,466362,0
2011-09-19,26.232,26.506,26.152,26.329,206160,0
2011-09-20,26.498,27.098,26.386,26.561,228025,0
2011-09-21,26.448,26.674,25.929,25.929,358196,0
2011-09-22,25.327,25.593,24.829,25.11,593565,0
2011-09-23,25.045,25.413,24.982,25.369,302720,0
2011-09-26,25.656,25.735,25.181,25.464,450124,0
2011-09-27,25.862,25.905,25.517,25.689,460782,0
2011-09-28,25.727,25.784,25.077,25.143,438972,0
2011-09-29,26.394,26.394,25.517,25.921,730741,0
2011-09-30,25.727,26.193,25.573,25.612,560235,0
2011-10-03,25.473,25.751,24.933,24.933,653080,0
2011-10-04,24.685,25.568,24.413,25.488,894022,0
2011-10-05,25.517,25.905,25.24,25.793,519834,0
2011-10-06,25.775,26.464,25.727,26.464,459400,0
2011-10-07,26.464,26.69,26.064,26.087,331995,0
2011-10-10,26.44,26.85,26.321,26.754,333316,0
2011-10-11,26.569,26.674,26.257,26.41,217273,0
2011-10-12,26.561,26.665,26.44,26.569,241943,0
2011-10-13,26.37,26.993,26.361,26.867,305501,0
2011-10-14,27.067,27.083,26.761,26.954,166718,0
2011-10-17,26.754,26.938,26.618,26.69,246843,0
2011-10-18,26.761,27.139,26.506,26.971,277646,0
2011-10-19,26.978,27.467,26.978,27.106,228627,0
2011-10-20,27.083,27.405,26.963,27.405,281607,0
2011-10-21,27.796,28.069,27.445,27.781,248757,0
2011-10-24,27.781,28.143,27.724,28.069,206075,0
2011-10-25,27.876,27.916,27.528,27.584,342479,0
2011-10-26,27.595,28.438,27.387,27.474,349894,0
2011-10-27,28.293,28.482,27.98,28.15,756834,0
2011-10-28,28.084,28.213,27.852,27.868,390334,0
2011-10-31,27.612,27.883,27.577,27.629,247596,0
2011-11-01,26.764,27.519,26.685,27.318,576267,0
2011-11-02,27.629,28.006,27.541,27.756,292143,0
2011-11-03,27.949,28.112,27.803,27.989,367774,0
2011-11-04,27.789,27.789,27.399,27.698,154133,0
2011-11-07,27.57,27.732,27.203,27.338,327773,0
2011-11-08,27.428,27.916,27.18,27.845,359271,0
2011-11-09,27.431,27.513,26.839,26.863,352855,0
2011-11-10,27.172,27.546,26.969,27.487,234677,0
2011-11-11,27.724,28.023,27.715,28.023,154940,0
2011-11-14,27.909,27.909,27.3,27.346,228898,0
2011-11-15,27.148,27.484,27.148,27.331,403440,0
2011-11-16,27.067,27.459,27.027,27.027,196161,0
2011-11-17,27.075,27.323,26.946,27.203,312026,0
2011-11-18,27.225,27.436,27.18,27.316,169882,0
2011-11-21,26.923,27.09,26.586,26.722,148226,0
2011-11-22,26.739,26.802,26.37,26.416,128336,0
2011-11-23,26.121,26.232,25.848,26.064,226154,0
2011-11-25,25.978,26.126,25.864,25.864,97648,0
2011-11-28,26.483,26.569,26.257,26.457,380551,0
2011-11-29,26.424,26.89,26.394,26.656,410329,0
2011-11-30,27.377,28.032,27.287,27.972,476398,0
2011-12-01,27.998,29.095,27.998,28.508,471479,0
2011-12-02,28.681,28.908,27.925,27.94,323041,0
2011-12-05,28.304,28.349,27.925,28.095,401939,0
2011-12-06,28.086,28.259,27.925,27.932,292488,0
2011-12-07,27.916,27.916,27.553,27.651,294757,0
2011-12-08,27.495,27.574,26.895,26.969,440599,0
2011-12-09,27.066,27.513,26.969,27.454,420681,0
2011-12-12,27.172,27.309,26.969,27.148,316698,0
2011-12-13,27.268,27.894,27.195,27.584,592970,0
2011-12-14,27.584,27.651,27.058,27.075,291234,0
2011-12-15,27.447,27.852,27.226,27.763,235680,0
2011-12-16,27.827,28.007,27.538,27.836,753066,0
2011-12-19,27.989,28.272,27.78,27.965,327000,0
2011-12-20,28.34,28.759,28.252,28.734,272750,0
2011-12-21,28.62,29.174,28.5,29.133,206982,0
2011-12-22,29.224,29.336,29.076,29.196,205605,0
2011-12-23,29.196,29.441,29.174,29.361,125452,0
2011-12-27,29.27,29.666,29.179,29.659,79962,0
2011-12-28,29.579,29.675,29.149,29.215,197003,0
2011-12-29,29.311,29.628,29.231,29.4,229572,0
2011-12-30,29.415,29.515,29.006,29.015,270117,0
2012-01-03,29.4,29.497,28.856,29.004,247835,0
2012-01-04,28.93,29.141,28.89,28.945,197514,0
2012-01-05,28.803,29.133,28.646,28.986,194577,0
2012-01-06,28.865,28.93,28.698,28.706,186306,0
2012-01-09,28.726,28.777,28.493,28.646,200181,0
2012-01-10,28.71,28.938,28.55,28.62,228976,0
2012-01-11,28.576,28.718,28.486,28.531,271598,0
2012-01-12,28.768,28.824,28.54,28.698,372701,0
2012-01-13,28.48,28.593,28.272,28.55,223274,0
2012-01-17,28.696,28.923,28.323,28.496,351759,0
2012-01-18,28.493,28.507,28.281,28.401,271089,0
2012-01-19,28.435,28.435,28.176,28.304,159460,0
2012-01-20,28.29,28.514,28.29,28.378,317011,0
2012-01-23,28.304,28.426,28.145,28.321,187852,0
2012-01-24,28.145,28.281,27.981,28.176,197869,0
2012-01-25,28.183,28.514,27.852,28.507,210638,0
2012-01-26,28.558,28.811,28.471,28.794,224743,0
2012-01-27,28.794,28.794,28.462,28.5,168409,0
2012-01-30,28.321,28.417,28.158,28.167,130387,0
2012-01-31,28.342,28.546,28.333,28.489,242382,0
2012-02-01,28.605,28.995,28.55,28.97,219956,0
2012-02-02,28.514,29.091,28.514,28.786,224507,0
2012-02-03,29.1,29.125,28.811,28.873,255938,0
2012-02-06,28.768,28.811,28.462,28.507,239605,0
2012-02-07,28.496,28.679,28.475,28.596,238563,0
2012-02-08,28.696,28.757,28.26,28.509,253139,0
2012-02-09,28.518,28.703,28.323,28.368,225840,0
2012-02-10,28.208,28.373,28.138,28.183,194807,0
2012-02-13,28.462,28.5,28.29,28.493,379443,0
2012-02-14,28.48,28.493,28.138,28.357,229359,0
2012-02-15,28.394,28.394,28.071,28.208,271842,0
2012-02-16,28.313,28.938,28.13,28.817,403091,0
2012-02-17,28.908,29.004,28.599,28.663,239634,0
2012-02-21,28.706,28.768,28.304,28.445,214290,0
2012-02-22,28.426,28.522,28.217,28.234,138813,0
2012-02-23,28.252,28.599,28.176,28.599,198527,0
2012-02-24,28.625,28.669,28.457,28.591,161166,0
2012-02-27,28.426,28.646,28.34,28.558,158481,0
2012-02-28,28.585,28.698,28.121,28.259,204848,0
2012-02-29,28.312,28.437,28.125,28.155,239625,0
2012-03-01,28.252,28.373,28.054,28.121,220412,0
2012-03-02,28.086,28.145,27.76,27.939,228826,0
2012-03-05,27.874,28.291,27.785,28.283,204076,0
2012-03-06,28.071,28.283,27.963,28.184,217919,0
2012-03-07,28.26,28.381,28.023,28.297,137535,0
2012-03-08,28.421,28.466,28.177,28.421,139509,0
2012-03-09,28.404,28.823,28.342,28.766,416280,0
2012-03-12,28.817,29.039,28.688,28.899,177910,0
2012-03-13,29.103,29.176,28.696,29.053,242807,0
2012-03-14,28.971,29.014,28.503,28.536,175301,0
2012-03-15,28.581,28.609,28.315,28.536,172054,0
2012-03-16,28.518,28.617,28.323,28.381,272736,0
2012-03-19,28.421,28.457,28.158,28.209,251145,0
2012-03-20,28.094,28.291,28.045,28.177,120767,0
2012-03-21,28.218,28.351,28.029,28.291,577723,0
2012-03-22,28.112,28.489,28.071,28.483,285251,0
2012-03-23,28.368,28.591,28.36,28.563,223708,0
2012-03-26,28.793,29.127,28.679,28.962,228288,0
2012-03-27,28.962,29.112,28.847,29.039,210599,0
2012-03-28,29.014,29.094,28.732,28.855,129665,0
2012-03-29,28.724,28.954,28.518,28.946,198337,0
2012-03-30,29.072,29.215,28.88,29.047,303570,0
2012-04-02,29.069,29.521,29.045,29.423,333674,0
2012-04-03,29.472,29.529,29.136,29.333,278258,0
2012-04-04,29.16,29.274,29.03,29.12,227993,0
2012-04-05,28.916,29.103,28.766,28.832,120225,0
2012-04-09,28.696,28.776,28.609,28.669,224706,0
2012-04-10,28.643,28.643,28.094,28.152,243255,0
2012-04-11,28.374,28.374,27.988,28.006,424089,0
2012-04-12,28.103,28.168,27.85,28.103,330941,0
2012-04-13,28.045,28.236,28.006,28.006,227031,0
2012-04-16,28.168,28.253,28.045,28.209,267938,0
2012-04-17,28.26,28.466,28.145,28.391,183435,0
2012-04-18,28.351,28.374,28.103,28.184,215115,0
2012-04-19,28.236,28.236,27.785,27.963,236534,0
2012-04-20,28.209,28.266,28.023,28.158,249608,0
2012-04-23,27.865,27.9,27.621,27.833,224642,0
2012-04-24,27.9,28.071,27.767,28.071,253805,0
2012-04-25,28.669,28.669,28.2,28.466,242255,0
2012-04-26,28.374,28.757,28.315,28.757,125750,0
2012-04-27,28.882,29.005,28.625,28.939,178225,0
2012-04-30,29.006,29.115,28.771,29.097,182493,0
2012-05-01,29.062,29.365,28.971,28.996,282081,0
2012-05-02,28.916,28.916,28.717,28.908,224957,0
2012-05-03,28.849,28.966,28.446,28.535,250938,0
2012-05-04,28.421,28.625,28.283,28.503,259266,0
2012-05-07,28.503,28.554,28.236,28.412,282662,0
2012-05-08,28.274,28.724,28.274,28.617,340183,0
2012-05-09,28.378,28.562,28.257,28.473,239436,0
2012-05-10,28.625,28.787,28.446,28.71,225707,0
2012-05-11,28.546,28.855,28.536,28.847,334461,0
2012-05-14,28.669,28.939,28.536,28.776,288137,0
2012-05-15,28.84,28.923,28.591,28.766,277628,0
2012-05-16,28.793,29.039,28.741,28.923,249226,0
2012-05-17,29.062,29.069,28.546,28.651,237210,0
2012-05-18,28.563,28.732,28.412,28.496,173844,0
2012-05-21,28.603,29.053,28.36,28.679,189781,0
2012-05-22,28.732,28.847,28.591,28.66,220882,0
2012-05-23,28.581,28.724,28.274,28.439,200737,0
2012-05-24,28.43,28.669,28.306,28.669,101781,0
2012-05-25,28.725,28.817,28.437,28.689,120195,0
2012-05-29,28.89,28.939,28.617,28.908,142162,0
2012-05-30,28.724,29.03,28.688,28.709,189781,0
2012-05-31,28.806,29.239,28.707,29.088,373000,0
2012-06-01,28.734,29.157,28.502,28.949,273829,0
2012-06-04,28.946,29.077,28.84,29.077,247841,0
2012-06-05,28.911,29.356,28.892,29.348,201923,0
2012-06-06,29.423,29.531,29.324,29.487,272085,0
2012-06-07,29.687,29.687,29.397,29.446,358855,0
2012-06-08,29.372,29.496,29.273,29.487,282068,0
2012-06-11,29.669,29.712,29.405,29.423,379331,0
2012-06-12,29.522,29.522,29.18,29.423,270181,0
2012-06-13,29.464,29.776,29.264,29.57,267083,0
2012-06-14,29.687,29.786,29.588,29.737,156740,0
2012-06-15,29.753,29.828,29.622,29.63,382952,0
2012-06-18,29.505,29.795,29.505,29.76,164887,0
2012-06-19,29.92,29.967,29.737,29.776,242001,0
2012-06-20,29.712,29.786,29.522,29.595,183872,0
2012-06-21,29.604,29.704,29.423,29.538,292466,0
2012-06-22,29.687,29.768,29.613,29.73,292065,0
2012-06-25,29.472,29.803,29.388,29.704,260737,0
2012-06-26,29.669,29.868,29.669,29.776,343416,0
2012-06-27,29.588,30.193,29.588,30.176,481316,0
2012-06-28,30.042,30.309,29.893,30.309,191688,0
2012-06-29,30.636,30.662,30.259,30.376,224410,0
2012-07-02,30.399,31.053,30.399,30.788,520425,0
2012-07-03,30.788,30.862,30.673,30.844,88703,0
2012-07-05,30.788,30.905,30.697,30.772,167151,0
2012-07-06,30.557,30.936,30.557,30.862,201216,0
2012-07-09,30.828,31.036,30.72,31.003,308527,0
2012-07-10,31.119,31.333,30.862,30.905,161824,0
2012-07-11,30.951,31.068,30.705,30.881,154593,0
2012-07-12,30.828,31.02,30.697,30.995,159901,0
2012-07-13,30.978,31.416,30.961,31.276,181779,0
2012-07-16,31.284,31.284,31.028,31.06,114785,0
2012-07-17,31.143,31.26,30.944,31.175,153077,0
2012-07-18,31.178,31.347,31.061,31.23,116821,0
2012-07-19,31.367,31.367,30.987,31.161,81999,0
2012-07-20,31.028,31.284,31.028,31.128,177651,0
2012-07-23,30.862,31.086,30.805,30.805,214215,0
2012-07-24,31.054,31.213,30.194,30.21,393094,0
2012-07-25,30.193,30.358,29.861,29.911,246548,0
2012-07-26,30.209,30.323,30.084,30.242,230459,0
2012-07-27,30.399,30.697,30.349,30.573,251772,0
2012-07-30,30.522,30.905,30.522,30.82,233775,0
2012-07-31,30.728,30.862,30.527,30.561,352581,0
2012-08-01,30.621,30.911,30.059,30.059,302798,0
2012-08-02,29.926,30.226,29.7,29.926,241915,0
2012-08-03,30.193,30.39,30.059,30.274,268002,0
2012-08-06,30.366,30.399,30.209,30.25,175526,0
2012-08-07,30.358,30.474,30.042,30.068,222441,0
2012-08-08,30.092,30.233,29.953,30.119,196016,0
2012-08-09,30.125,30.15,29.92,29.953,147082,0
2012-08-10,29.959,29.959,29.613,29.803,195723,0
2012-08-13,29.813,29.813,29.513,29.704,141656,0
2012-08-14,29.776,29.795,29.638,29.704,188621,0
2012-08-15,29.76,29.844,29.588,29.669,163841,0
2012-08-16,30.209,30.224,29.721,29.92,388224,0
2012-08-17,29.838,30.199,29.813,30.199,242938,0
2012-08-20,30.176,30.233,30.002,30.233,137278,0
2012-08-21,30.217,30.465,30.084,30.1,184582,0
2012-08-22,30.092,30.15,29.92,29.976,247201,0
2012-08-23,30.034,30.034,29.63,29.66,106773,0
2012-08-24,29.708,29.892,29.7,29.873,151154,0
2012-08-27,29.927,30.092,29.795,29.983,105464,0
2012-08-28,30.027,30.084,29.875,30.076,185038,0
2012-08-29,30.042,30.596,30.042,30.291,262669,0
2012-08-30,30.224,30.39,30.125,30.349,164907,0
2012-08-31,30.51,30.577,30.168,30.293,197567,0
2012-09-04,29.641,30.402,29.641,30.311,359333,0
2012-09-05,30.47,30.47,30.1,30.119,610060,0
2012-09-06,30.176,30.493,30.067,30.311,278254,0
2012-09-07,30.477,30.527,30.091,30.184,231330,0
2012-09-10,30.217,30.411,30.159,30.293,188896,0
2012-09-11,30.36,30.36,30,30.1,187500,0
2012-09-12,30.143,30.143,29.633,29.708,255076,0
2012-09-13,29.733,29.9,29.633,29.826,427147,0
2012-09-14,29.801,30.444,29.649,30.343,888139,0
2012-09-17,30.226,30.502,30.21,30.367,218029,0
2012-09-18,30.234,30.47,30.226,30.385,231623,0
2012-09-19,30.451,30.561,30.36,30.411,224429,0
2012-09-20,30.343,30.67,30.319,30.636,130325,0
2012-09-21,30.779,30.936,30.71,30.887,541008,0
2012-09-24,30.862,31.28,30.795,31.154,206875,0
2012-09-25,31.255,31.356,30.961,31.105,318691,0
2012-09-26,31.138,31.481,31.054,31.28,271481,0
2012-09-27,30.36,30.718,30.034,30.151,916065,0
2012-09-28,30.034,30.326,29.873,30.293,419192,0
2012-10-01,30.343,30.418,29.952,29.991,268656,0
2012-10-02,30.109,30.151,29.457,29.598,502982,0
2012-10-03,29.641,29.726,29.44,29.524,252212,0
2012-10-04,29.548,29.791,29.398,29.791,381687,0
2012-10-05,29.842,30.159,29.708,30.026,296643,0
2012-10-08,29.958,30.018,29.726,29.926,167735,0
2012-10-09,29.849,30.125,29.849,29.865,180228,0
2012-10-10,29.865,29.918,29.541,29.809,355319,0
2012-10-11,29.926,30.042,29.682,29.749,243021,0
2012-10-12,29.726,29.791,29.583,29.649,208565,0
2012-10-15,29.607,30.119,29.466,30.091,345548,0
2012-10-16,30.134,30.376,30.119,30.252,133982,0
2012-10-17,30.351,30.517,30.217,30.517,304626,0
2012-10-18,30.51,30.601,30.376,30.601,223011,0
2012-10-19,30.411,30.686,30.091,30.2,734198,0
2012-10-22,30.091,30.168,29.7,29.849,501429,0
2012-10-23,29.826,29.858,29.499,29.765,364713,0
2012-10-24,29.673,29.942,29.273,29.38,264075,0
2012-10-25,29.424,29.548,29.188,29.541,515513,0
2012-10-26,29.499,29.649,29.365,29.541,228598,0
2012-10-31,29.633,29.942,29.533,29.942,188196,0
2012-11-01,30.059,30.1,29.757,29.865,154697,0
2012-11-02,30.176,30.176,29.348,29.38,185927,0
2012-11-05,29.407,29.407,29.022,29.106,122299,0
2012-11-06,29.225,29.44,29.149,29.372,126822,0
2012-11-07,29.149,29.149,28.482,28.495,151331,0
2012-11-08,28.554,28.745,28.482,28.527,223113,0
2012-11-09,28.573,28.698,28.401,28.682,254293,0
2012-11-12,28.645,28.88,28.473,28.495,190829,0
2012-11-13,28.387,28.762,28.277,28.618,202666,0
2012-11-14,28.727,28.727,28.293,28.436,262556,0
2012-11-15,28.228,28.591,27.851,27.952,258483,0
2012-11-16,27.861,28.238,27.573,28.228,206308,0
2012-11-19,28.482,28.517,28.256,28.377,300641,0
2012-11-20,28.387,28.409,28.184,28.293,304432,0
2012-11-21,28.31,28.837,27.935,28.193,163067,0
2012-11-23,28.365,28.427,28.012,28.178,86382,0
2012-11-26,28.698,28.698,28.178,28.365,191295,0
2012-11-27,28.427,28.502,28.168,28.22,347936,0
2012-11-28,28.427,28.727,28.111,28.727,405106,0
2012-11-29,28.997,28.997,28.495,28.753,325254,0
2012-11-30,28.72,29.006,28.627,29.006,493318,0
2012-12-03,29.039,29.173,28.591,28.781,228686,0
2012-12-04,28.771,28.923,28.645,28.815,156734,0
2012-12-05,28.845,29.508,28.736,29.297,244827,0
2012-12-06,29.348,29.583,29.124,29.258,122794,0
2012-12-07,29.289,29.339,29.179,29.289,150652,0
2012-12-10,29.239,29.457,29.196,29.415,130272,0
2012-12-11,29.508,29.583,29.315,29.548,224387,0
2012-12-12,29.71,29.735,29.294,29.312,131768,0
2012-12-13,29.432,29.432,29,29.119,80677,0
2012-12-14,29.035,29.211,28.899,29.127,107607,0
2012-12-17,29.119,29.684,29.092,29.684,192385,0
2012-12-18,29.65,30.023,29.515,30.023,178690,0
2012-12-19,29.987,30.023,29.583,29.658,175731,0
2012-12-20,29.694,29.947,29.583,29.838,156298,0
2012-12-21,29.718,30.192,29.634,30.192,749420,0
2012-12-24,30.065,30.065,29.574,29.751,93419,0
2012-12-26,29.785,29.803,29.337,29.378,111232,0
2012-12-27,29.413,29.413,29,29.269,164421,0
2012-12-28,29.152,29.356,28.917,28.917,153345,0
2012-12-31,28.947,29.371,28.711,29.346,253082,0
2013-01-02,29.775,30.251,29.626,30.233,334141,0
2013-01-03,30.199,30.394,30.031,30.088,215874,0
2013-01-04,30.233,30.302,30.081,30.242,156653,0
2013-01-07,30.081,30.081,29.794,29.812,89019,0
2013-01-08,29.844,29.979,29.71,29.861,141907,0
2013-01-09,29.987,29.987,29.785,29.844,155268,0
2013-01-10,29.979,30.081,29.82,30.081,197473,0
2013-01-11,30.131,30.217,30.038,30.208,176911,0
2013-01-14,30.149,30.318,30.141,30.242,131506,0
2013-01-15,30.224,30.318,30.072,30.266,142801,0
2013-01-16,30.157,30.224,30.023,30.081,146325,0
2013-01-17,30.141,30.419,30.107,30.293,93825,0
2013-01-18,30.376,30.403,30.157,30.311,146353,0
2013-01-22,30.275,30.731,30.275,30.682,158033,0
2013-01-23,30.604,30.884,30.351,30.801,172076,0
2013-01-24,30.902,31.036,30.723,30.91,217019,0
2013-01-25,30.95,31.003,30.674,30.987,139711,0
2013-01-28,30.942,31.087,30.748,30.884,179599,0
2013-01-29,30.877,31.196,30.868,31.104,183781,0
2013-01-30,31.028,31.137,30.934,31.028,93712,0
2013-01-31,31.036,31.289,30.987,31.256,268629,0
2013-02-01,31.4,31.89,31.282,31.754,302966,0
2013-02-04,31.762,31.762,31.272,31.297,141204,0
2013-02-05,31.433,31.509,31.314,31.441,117800,0
2013-02-06,31.382,31.542,31.163,31.525,85830,0
2013-02-07,31.587,31.745,31.314,31.689,225785,0
2013-02-08,31.771,32.065,31.643,31.908,150581,0
2013-02-11,31.94,32.118,31.728,32.102,146155,0
2013-02-12,32.11,32.43,32.084,32.388,158920,0
2013-02-13,32.43,32.474,32.193,32.38,385952,0
2013-02-14,32.677,32.987,32.279,32.513,259105,0
2013-02-15,32.54,32.769,32.074,32.482,225254,0
2013-02-19,32.449,32.835,32.449,32.668,312963,0
2013-02-20,32.576,32.769,32.395,32.402,264626,0
2013-02-21,32.364,32.7,32.065,32.193,290436,0
2013-02-22,32.38,32.65,32.303,32.641,149233,0
2013-02-25,32.81,32.912,32.311,32.439,361447,0
2013-02-26,32.558,32.76,32.421,32.599,283137,0
2013-02-27,32.641,32.912,32.599,32.75,219016,0
2013-02-28,32.709,33.124,32.668,32.937,273374,0
2013-03-01,32.87,33.149,32.558,33.132,325476,0
2013-03-04,33.173,33.291,32.995,33.199,252312,0
2013-03-05,33.252,33.463,33.224,33.252,221039,0
2013-03-06,33.282,33.477,33.181,33.309,148574,0
2013-03-07,33.267,33.367,33.089,33.158,160031,0
2013-03-08,33.318,33.436,33.055,33.334,137472,0
2013-03-11,33.252,33.503,33.252,33.376,94234,0
2013-03-12,33.344,33.344,33.013,33.181,139687,0
2013-03-13,33.216,33.275,33.046,33.216,181193,0
2013-03-14,33.225,33.346,33.141,33.293,178600,0
2013-03-15,33.063,34.429,33.003,33.559,341717,0
2013-03-18,33.283,33.533,32.901,33.19,234531,0
2013-03-19,33.165,33.387,33.055,33.234,155022,0
2013-03-20,33.283,33.6,33.283,33.506,120712,0
2013-03-21,33.346,33.694,33.243,33.498,173590,0
2013-03-22,33.54,33.634,33.378,33.439,120675,0
2013-03-25,33.48,33.814,33.293,33.515,105087,0
2013-03-26,33.559,33.711,33.413,33.642,186287,0
2013-03-27,33.574,33.975,33.515,33.796,218340,0
2013-03-28,33.934,34.282,33.796,34.011,342580,0
2013-04-01,34.053,34.198,33.762,34.053,204318,0
2013-04-02,34.112,34.411,33.975,34.068,113173,0
2013-04-03,34.147,34.273,33.814,33.882,135758,0
2013-04-04,33.83,34.359,33.83,34.334,123603,0
2013-04-05,34.104,34.429,33.934,34.411,130112,0
2013-04-08,34.462,34.819,34.282,34.803,100167,0
2013-04-09,34.864,34.864,34.48,34.494,98770,0
2013-04-10,34.541,35.136,34.48,35.104,177440,0
2013-04-11,35.159,35.333,35.057,35.262,127532,0
2013-04-12,35.238,35.665,35.238,35.637,171352,0
2013-04-15,35.581,35.581,34.692,34.753,196015,0
2013-04-16,34.974,35.238,34.651,35.151,206472,0
2013-04-17,35.048,35.196,34.597,34.922,163971,0
2013-04-18,35.057,35.143,34.761,35.076,178423,0
2013-04-19,35.048,35.725,34.983,35.665,215792,0
2013-04-22,35.748,35.748,35.076,35.409,119443,0
2013-04-23,35.615,35.905,35.435,35.887,130249,0
2013-04-24,35.878,36.042,35.692,35.922,126785,0
2013-04-25,36.066,36.483,35.692,35.804,118259,0
2013-04-26,36.092,36.47,35.554,35.813,171317,0
2013-04-29,36.042,36.611,35.998,36.45,130961,0
2013-04-30,36.518,36.807,36.348,36.706,147185,0
2013-05-01,36.348,36.775,35.674,35.683,363807,0
2013-05-02,35.718,36.203,35.581,36.118,225265,0
2013-05-03,36.619,36.731,36.399,36.535,218256,0
2013-05-06,36.562,36.562,35.971,36.144,151777,0
2013-05-07,36.135,36.526,36.007,36.321,189293,0
2013-05-08,36.211,36.381,35.905,36.1,245612,0
2013-05-09,36.092,36.135,35.427,35.494,102834,0
2013-05-10,35.59,35.785,35.392,35.74,79864,0
2013-05-13,35.59,35.757,35.341,35.615,128912,0
2013-05-14,35.598,36.264,35.512,36.1,278080,0
2013-05-15,36.007,36.699,36.007,36.118,220276,0
2013-05-16,36.016,36.194,35.785,35.947,184111,0
2013-05-17,35.963,36.033,35.683,36.023,270347,0
2013-05-20,35.887,36.092,35.748,35.878,198514,0
2013-05-21,35.813,36.033,35.581,35.93,179109,0
2013-05-22,35.897,36.194,35.113,35.271,228984,0
2013-05-23,34.993,35.215,34.573,35.066,223533,0
2013-05-24,34.974,35.057,34.753,34.974,105471,0
2013-05-28,35.178,35.494,34.803,34.965,187032,0
2013-05-29,34.864,34.983,34.419,34.708,370311,0
2013-05-30,34.9,35.692,34.881,35.024,279184,0
2013-05-31,36.837,36.837,35.11,35.119,614220,0
2013-06-03,35.262,35.512,34.881,35.357,457638,0
2013-06-04,35.289,35.367,34.643,34.872,256861,0
2013-06-05,34.812,34.9,34.48,34.726,211615,0
2013-06-06,34.794,35.215,34.708,35.206,172468,0
2013-06-07,35.326,35.554,34.922,35.299,136569,0
2013-06-10,35.409,35.46,35.143,35.357,131350,0
2013-06-11,35.122,35.299,34.845,34.854,178823,0
2013-06-12,35.069,35.124,34.631,34.641,198463,0
2013-06-13,34.58,35.078,34.467,34.984,156515,0
2013-06-14,34.906,35.097,34.743,34.845,226320,0
2013-06-17,35.078,35.258,34.674,34.845,217500,0
2013-06-18,34.845,35.569,34.657,35.344,233614,0
2013-06-19,35.258,35.354,34.416,34.425,189308,0
2013-06-20,34.123,34.123,33.038,33.133,328784,0
2013-06-21,33.158,33.596,32.831,33.511,570990,0
2013-06-24,33.277,33.683,33.046,33.537,392506,0
2013-06-25,33.872,33.872,33.476,33.675,208116,0
2013-06-26,33.934,34.149,33.573,33.993,284001,0
2013-06-27,34.226,34.434,34.123,34.269,218877,0
2013-06-28,34.286,34.459,33.89,34.364,480417,0
2013-07-01,34.434,34.5,33.951,34.079,208839,0
2013-07-02,33.976,34.312,33.958,34.158,272783,0
2013-07-03,34.096,34.252,33.925,34.192,103868,0
2013-07-05,34.57,34.57,33.658,34.338,204447,0
2013-07-08,34.441,35.162,34.302,34.975,344814,0
2013-07-09,35.242,35.492,35.087,35.38,274553,0
2013-07-10,35.457,35.604,35.354,35.518,273880,0
2013-07-11,35.907,35.955,35.724,35.915,157052,0
2013-07-12,35.915,36.077,35.645,36.009,251741,0
2013-07-15,36.077,36.543,35.88,36.429,384035,0
2013-07-16,36.552,36.552,36.251,36.395,216193,0
2013-07-17,36.637,36.783,36.266,36.74,281760,0
2013-07-18,36.93,37.19,36.75,37.111,233056,0
2013-07-19,37.111,37.369,37.103,37.248,165978,0
2013-07-22,37.335,37.396,37.137,37.238,90243,0
2013-07-23,37.413,37.429,37.119,37.214,159517,0
2013-07-24,37.238,37.238,36.215,36.429,260905,0
2013-07-25,36.61,38.178,35.983,36.162,675377,0
2013-07-26,36.001,36.354,35.948,36.215,272918,0
2013-07-29,36.181,36.655,36.181,36.49,236045,0
2013-07-30,36.628,36.75,36.395,36.516,120637,0
2013-07-31,36.507,36.681,36.224,36.345,136839,0
2013-08-01,36.499,36.939,36.482,36.845,146593,0
2013-08-02,36.776,36.992,36.587,36.955,117944,0
2013-08-05,36.845,37.024,36.578,36.637,141531,0
2013-08-06,36.664,36.664,36.274,36.378,110957,0
2013-08-07,36.26,36.543,36.086,36.345,182476,0
2013-08-08,36.525,36.525,36.052,36.439,362294,0
2013-08-09,36.413,36.458,36.059,36.162,69021,0
2013-08-12,35.955,36.171,35.88,36.171,105927,0
2013-08-13,36.251,36.395,35.836,36.068,186773,0
2013-08-14,36.059,36.138,35.691,35.87,179437,0
2013-08-15,35.527,35.709,35.321,35.484,589613,0
2013-08-16,35.331,35.484,34.939,35.162,360954,0
2013-08-19,35.087,35.181,34.641,34.65,258723,0
2013-08-20,34.612,35.209,34.561,35.069,253058,0
2013-08-21,34.891,35.059,34.491,34.743,188081,0
2013-08-22,34.77,34.966,34.509,34.837,165081,0
2013-08-23,34.872,35.321,34.65,35.266,234040,0
2013-08-26,35.363,35.363,34.975,35.069,123960,0
2013-08-27,34.779,35.191,34.707,34.957,175362,0
2013-08-28,34.864,35.087,34.77,34.932,134917,0
2013-08-29,34.966,35.087,34.743,34.77,171453,0
2013-08-30,34.716,34.947,34.519,34.594,161339,0
2013-09-03,34.893,34.987,34.177,34.456,248316,0
2013-09-04,34.552,34.552,34.177,34.447,240898,0
2013-09-05,34.545,34.586,34.204,34.421,266027,0
2013-09-06,34.578,35.082,34.307,34.761,312478,0
2013-09-09,34.761,35.162,34.587,35.138,403966,0
2013-09-10,35.194,35.74,35.045,35.701,360596,0
2013-09-11,35.758,36.046,35.232,35.872,517381,0
2013-09-12,35.89,36.247,35.837,36.133,437625,0
2013-09-13,36.289,36.542,36.063,36.533,328060,0
2013-09-16,36.951,37.055,36.412,36.498,272620,0
2013-09-17,36.437,36.819,36.437,36.69,407907,0
2013-09-18,36.577,38.125,36.577,37.907,298330,0
2013-09-19,37.898,38.166,37.732,38.166,192506,0
2013-09-20,38.316,38.341,37.75,37.75,334898,0
2013-09-23,37.75,38.437,37.472,38.41,247405,0
2013-09-24,38.487,39.852,38.271,39.115,557831,0
2013-09-25,39.158,39.166,38.001,38.142,308845,0
2013-09-26,38.125,38.437,38.044,38.306,151375,0
2013-09-27,38.464,39.105,38.081,39.063,838411,0
2013-09-30,38.906,39.218,38.638,39.045,661105,0
2013-10-01,39.045,39.261,38.923,39.228,382958,0
2013-10-02,39.228,39.383,39.105,39.36,486708,0
2013-10-03,39.193,39.193,38.678,38.975,300455,0
2013-10-04,38.896,39.228,38.774,38.774,309034,0
2013-10-07,38.574,38.932,38.271,38.341,276105,0
2013-10-08,38.446,38.906,38.175,38.4,284915,0
2013-10-09,38.455,38.975,38.341,38.464,595876,0
2013-10-10,38.774,39.471,38.497,39.184,281269,0
2013-10-11,39.158,39.373,39,39.373,336977,0
2013-10-14,39.261,39.279,38.638,39.02,229461,0
2013-10-15,38.828,39.02,38.446,38.591,214629,0
2013-10-16,38.758,39.211,38.75,39.158,186955,0
2013-10-17,39.063,40.061,38.993,40.061,215406,0
2013-10-18,40.342,40.471,39.957,40.342,197362,0
2013-10-21,40.428,40.428,40.02,40.183,172437,0
2013-10-22,40.237,40.609,40.097,40.445,157571,0
2013-10-23,40.374,40.835,40.247,40.463,241860,0
2013-10-24,40.383,40.522,39.871,40.342,174953,0
2013-10-25,40.601,40.636,40.166,40.505,182335,0
2013-10-28,40.627,40.794,40.418,40.688,200565,0
2013-10-29,40.739,40.975,40.681,40.861,179766,0
2013-10-30,40.916,41.011,40.296,40.332,135736,0
2013-10-31,40.349,40.513,39.645,39.844,194544,0
2013-11-01,39.757,40.166,39.699,39.965,198123,0
2013-11-04,40.124,40.201,39.749,40.08,180436,0
2013-11-05,40.044,40.237,39.844,39.939,283533,0
2013-11-06,40.147,40.488,39.965,40.27,191433,0
2013-11-07,40.247,40.513,39.412,39.471,206128,0
2013-11-08,39.393,39.602,38.863,39.393,187045,0
2013-11-11,39.211,39.549,39.079,39.324,186608,0
2013-11-12,39.298,39.341,38.715,39.036,185335,0
2013-11-13,38.896,39.218,38.671,39.133,312427,0
2013-11-14,39.288,39.532,39.036,39.237,173437,0
2013-11-15,39.193,39.288,38.783,39.246,275721,0
2013-11-18,39.393,39.393,38.951,39.148,264156,0
2013-11-19,39.158,39.288,38.967,39.115,206687,0
2013-11-20,39.133,39.288,38.767,38.854,218395,0
2013-11-21,39.02,39.454,38.75,39.089,210914,0
2013-11-22,39.105,39.105,38.801,38.942,154130,0
2013-11-25,38.967,39.036,38.446,38.478,122551,0
2013-11-26,38.471,38.471,37.939,37.986,234467,0
2013-11-27,37.939,38.15,37.769,38.134,119035,0
2013-11-29,38.246,38.271,38.001,38.229,97909,0
2013-12-02,38.15,38.211,37.698,37.769,213409,0
2013-12-03,37.655,37.898,37.428,37.76,198214,0
2013-12-04,37.542,37.948,37.237,37.568,154094,0
2013-12-05,37.585,37.705,37.263,37.489,173485,0
2013-12-06,37.836,37.836,37.367,37.741,213434,0
2013-12-09,37.812,38.011,37.21,37.593,210180,0
2013-12-10,37.496,37.732,36.828,36.906,244680,0
2013-12-11,36.854,36.854,36.23,36.503,272316,0
2013-12-12,36.503,37.882,36.423,37.591,501854,0
2013-12-13,37.598,37.607,37.223,37.478,189719,0
2013-12-16,37.565,37.882,37.353,37.71,237502,0
2013-12-17,37.71,37.931,37.663,37.825,284568,0
2013-12-18,37.811,38.31,37.493,38.275,251486,0
2013-12-19,38.126,38.126,37.556,37.889,236592,0
2013-12-20,38.153,38.405,37.864,38.101,456161,0
2013-12-23,38.31,38.364,37.978,38.153,146577,0
2013-12-24,38.145,38.494,37.844,38.222,49201,0
2013-12-26,38.267,38.355,38.054,38.083,114656,0
2013-12-27,38.231,38.3,37.949,38.25,100417,0
2013-12-30,38.31,38.388,38.108,38.178,112294,0
2013-12-31,38.126,38.364,37.854,37.994,210840,0
2014-01-02,38.002,38.083,37.416,37.548,226251,0
2014-01-03,37.584,37.785,37.432,37.607,109259,0
2014-01-06,37.663,37.689,37.398,37.424,141340,0
2014-01-07,37.485,38.064,37.485,37.959,171649,0
2014-01-08,38.03,38.03,37.478,37.739,210779,0
2014-01-09,37.923,38.108,37.616,37.995,131298,0
2014-01-10,38.101,38.548,38.054,38.319,132315,0
2014-01-13,38.336,38.397,37.71,37.931,119303,0
2014-01-14,37.987,38.153,37.803,38.038,138298,0
2014-01-15,38.03,38.25,37.874,38.046,110696,0
2014-01-16,37.923,38.214,37.923,38.196,108933,0
2014-01-17,38.25,38.8,38.064,38.59,313364,0
2014-01-21,38.636,39.241,38.548,39.196,178462,0
2014-01-22,39.169,39.502,38.915,39.274,159367,0
2014-01-23,39.188,39.231,38.838,39.092,149714,0
2014-01-24,38.713,39.099,38.52,38.8,164869,0
2014-01-27,38.81,38.863,38.59,38.598,181038,0
2014-01-28,38.678,38.828,38.52,38.81,191332,0
2014-01-29,38.67,38.915,38.598,38.774,181256,0
2014-01-30,38.871,39.722,38.723,39.493,297817,0
2014-01-31,39.072,39.801,39.065,39.652,182004,0
2014-02-03,39.73,40.195,39.178,39.293,257663,0
2014-02-04,39.52,39.529,38.924,39.188,177503,0
2014-02-05,39.16,39.249,38.643,38.686,250346,0
2014-02-06,38.678,38.994,38.52,38.627,133688,0
2014-02-07,38.838,39.011,38.548,38.986,129968,0
2014-02-10,38.915,39.169,38.565,39.047,127109,0
2014-02-11,39.136,39.591,38.888,39.538,87494,0
2014-02-12,39.459,39.73,39.319,39.423,94176,0
2014-02-13,39.302,40.433,39.302,40.363,135817,0
2014-02-14,40.424,40.671,40.108,40.643,123895,0
2014-02-18,40.784,40.994,40.582,40.757,148883,0
2014-02-19,40.573,41.265,40.083,40.32,227344,0
2014-02-20,40.345,40.899,40.31,40.643,151177,0
2014-02-21,40.899,41.099,40.599,40.721,233290,0
2014-02-24,40.748,41.134,40.608,40.634,179782,0
2014-02-25,40.653,41.126,40.476,40.671,170521,0
2014-02-26,40.862,40.917,40.031,40.15,187829,0
2014-02-27,40.073,40.31,39.757,40.046,150779,0
2014-02-28,40.15,40.424,40.031,40.292,299459,0
2014-03-03,40.16,40.283,39.556,39.713,326254,0
2014-03-04,40.09,40.511,40.012,40.3,290587,0
2014-03-05,40.291,40.291,39.757,39.907,173199,0
2014-03-06,39.872,40.345,39.625,39.643,219604,0
2014-03-07,39.722,39.958,39.379,39.81,285078,0
2014-03-10,39.652,39.967,39.652,39.862,144976,0
2014-03-11,39.801,39.844,39.389,39.739,381985,0
2014-03-12,39.652,40.324,39.615,40.287,361894,0
2014-03-13,40.376,40.909,40.351,40.688,198921,0
2014-03-14,40.545,40.941,40.545,40.776,170546,0
2014-03-17,40.979,41.112,40.73,40.882,157094,0
2014-03-18,41.006,41.598,40.918,41.571,222481,0
2014-03-19,41.581,41.644,40.941,41.145,322772,0
2014-03-20,41.038,41.2,40.757,41.154,172924,0
2014-03-21,41.405,41.897,41.086,41.094,283380,0
2014-03-24,41.137,41.552,40.854,41.145,178525,0
2014-03-25,41.164,41.589,41.145,41.552,174660,0
2014-03-26,41.668,41.809,41.323,41.359,146235,0
2014-03-27,41.429,41.537,41.077,41.413,162512,0
2014-03-28,41.299,41.668,41.299,41.519,96501,0
2014-03-31,41.73,42.352,41.528,41.971,144071,0
2014-04-01,41.971,42.687,41.668,42.005,159798,0
2014-04-02,42.085,42.145,41.634,42.12,184034,0
2014-04-03,42.12,42.314,41.996,42.2,126412,0
2014-04-04,42.429,42.606,41.996,42.129,203223,0
2014-04-07,42.058,42.217,41.809,41.818,170059,0
2014-04-08,41.801,42.288,41.528,42.209,107289,0
2014-04-09,42.2,42.306,41.607,41.855,139558,0
2014-04-10,41.767,42.164,41.703,41.837,253786,0
2014-04-11,41.589,42.12,41.234,41.483,150311,0
2014-04-14,41.792,42.352,41.396,42.298,192561,0
2014-04-15,42.278,42.952,42.182,42.819,195060,0
2014-04-16,43.11,43.191,42.748,42.934,94781,0
2014-04-17,43.004,43.155,42.085,42.209,277816,0
2014-04-21,42.209,42.491,41.961,42.164,77894,0
2014-04-22,42.288,42.352,41.916,42.269,113509,0
2014-04-23,42.374,42.819,42.145,42.182,146110,0
2014-04-24,42.528,42.828,41.677,42.412,112590,0
2014-04-25,42.366,42.944,42.366,42.855,235782,0
2014-04-28,42.917,43.252,42.519,42.889,155491,0
2014-04-29,43.05,43.296,42.703,42.872,197330,0
2014-04-30,42.917,43.031,42.597,42.809,141734,0
2014-05-01,42.908,42.908,42.278,42.466,241443,0
2014-05-02,42.394,42.394,41.446,41.537,261459,0
2014-05-05,41.29,41.971,41.29,41.883,212732,0
2014-05-06,41.792,41.792,41.154,41.173,226062,0
2014-05-07,41.405,41.818,41.038,41.809,249735,0
2014-05-08,41.855,42.014,41.173,41.173,156153,0
2014-05-09,41.102,41.261,40.66,40.987,209204,0
2014-05-12,41.137,41.749,40.809,41.367,523801,0
2014-05-13,41.429,41.644,41.031,41.057,176700,0
2014-05-14,40.97,41.173,40.598,40.704,167858,0
2014-05-15,40.652,40.652,40.253,40.376,117260,0
2014-05-16,40.343,41.038,40.261,41.024,160966,0
2014-05-19,40.845,41.183,40.624,40.776,137607,0
2014-05-20,40.652,40.97,40.367,40.827,258704,0
2014-05-21,40.924,40.924,40.36,40.588,147062,0
2014-05-22,40.598,41.145,40.598,40.987,113143,0
2014-05-23,41.077,41.607,40.891,41.429,150896,0
2014-05-27,41.571,42.093,41.048,41.916,122682,0
2014-05-28,41.883,42.457,41.883,42.298,362747,0
2014-05-29,42.366,42.366,41.767,41.933,99771,0
2014-05-30,42.085,42.519,41.961,42.473,133876,0
2014-06-02,42.855,43.704,42.182,42.182,216670,0
2014-06-03,42.039,42.404,41.953,42.103,239705,0
2014-06-04,41.943,42.404,41.837,42.374,118216,0
2014-06-05,42.366,43.191,42.209,43.155,153177,0
2014-06-06,43.402,43.564,43.05,43.086,175773,0
2014-06-09,42.934,43.093,42.519,42.703,202436,0
2014-06-10,42.703,42.917,42.509,42.908,194603,0
2014-06-11,42.979,42.979,42.586,42.827,429601,0
2014-06-12,42.773,43.274,42.363,43.14,375307,0
2014-06-13,43.211,43.541,42.827,43.299,126899,0
2014-06-16,43.274,43.996,43.274,43.737,229293,0
2014-06-17,43.479,44.238,43.479,44.031,268896,0
2014-06-18,44.049,44.898,44.049,44.879,138609,0
2014-06-19,44.844,45.423,44.844,45.306,133579,0
2014-06-20,45.362,45.942,45.157,45.496,501318,0
2014-06-23,45.674,45.835,45.217,45.413,349568,0
2014-06-24,45.209,45.797,45.094,45.691,257548,0
2014-06-25,45.469,46.129,45.38,46.029,165826,0
2014-06-26,46.174,46.174,45.752,46.111,171954,0
2014-06-27,45.845,46.434,45.845,46.191,251474,0
2014-06-30,46.218,46.832,45.772,46.565,229106,0
2014-07-01,46.575,47.022,46.281,46.343,263540,0
2014-07-02,46.326,46.326,45.512,45.593,314716,0
2014-07-03,45.896,45.969,45.005,45.396,239616,0
2014-07-07,45.334,45.746,45.272,45.585,397488,0
2014-07-08,45.655,46.058,45.423,45.87,229448,0
2014-07-09,45.789,45.789,45.174,45.209,203176,0
2014-07-10,44.799,45.334,44.737,45.111,209595,0
2014-07-11,45.04,45.217,44.568,44.71,156024,0
2014-07-14,44.951,44.951,44.318,44.345,121038,0
2014-07-15,44.378,44.46,43.987,44.245,130437,0
2014-07-16,44.272,44.46,43.718,44.434,164758,0
2014-07-17,44.46,44.495,43.862,43.942,196405,0
2014-07-18,43.755,44.541,43.727,44.505,199303,0
2014-07-21,44.37,44.584,44.113,44.37,140421,0
2014-07-22,44.495,44.612,44.175,44.23,106640,0
2014-07-23,44.192,44.328,43.924,44.024,107884,0
2014-07-24,43.701,43.843,43.149,43.317,207823,0
2014-07-25,43.078,43.264,42.738,42.855,247901,0
2014-07-28,42.88,43.657,42.88,43.496,161163,0
2014-07-29,43.461,44.104,42.988,43.299,249416,0
2014-07-30,43.336,43.569,42.06,42.231,170730,0
2014-07-31,41.883,42.032,41.229,41.238,219259,0
2014-08-01,41.238,41.401,40.892,41.256,279170,0
2014-08-04,41.345,41.525,40.463,41.48,431303,0
2014-08-05,41.335,41.632,40.989,41.187,244050,0
2014-08-06,41.105,41.105,40.391,40.418,244614,0
2014-08-07,40.479,40.926,40.364,40.892,191830,0
2014-08-08,40.864,41.676,40.703,41.622,142554,0
2014-08-11,41.712,42.158,41.666,41.694,180949,0
2014-08-12,41.549,41.783,41.364,41.49,109067,0
2014-08-13,41.498,41.972,41.498,41.818,74093,0
2014-08-14,41.855,42.176,41.846,42.176,117724,0
2014-08-15,42.515,42.552,41.981,42.292,191595,0
2014-08-18,42.542,42.542,42.176,42.425,201910,0
2014-08-19,42.408,42.952,42.363,42.899,130352,0
2014-08-20,42.792,42.88,42.462,42.782,138879,0
2014-08-21,42.827,43.194,42.658,43.149,162715,0
2014-08-22,43.185,43.505,42.685,42.88,136524,0
2014-08-25,43.078,43.194,42.827,43.059,118236,0
2014-08-26,43.041,43.228,42.505,42.569,147843,0
2014-08-27,42.47,42.845,42.425,42.818,137943,0
2014-08-28,42.594,42.979,42.594,42.872,69668,0
2014-08-29,42.845,43.131,42.603,43.078,102431,0
2014-09-02,43.131,43.131,42.478,42.738,171581,0
2014-09-03,42.818,43.068,42.72,42.908,243517,0
2014-09-04,42.889,43.264,42.667,43.131,161616,0
2014-09-05,43.103,44.039,43.041,44.024,173232,0
2014-09-08,43.889,44.049,43.611,43.97,173670,0
2014-09-09,43.8,44.211,43.434,43.496,310317,0
2014-09-10,43.424,43.677,42.899,43.112,210993,0
2014-09-11,42.862,43.447,42.242,43.402,161668,0
2014-09-12,43.229,43.229,42.303,42.491,150119,0
2014-09-15,42.411,42.664,41.916,42.365,186992,0
2014-09-16,42.358,42.771,42.303,42.707,182080,0
2014-09-17,42.69,42.825,42.133,42.411,201868,0
2014-09-18,42.429,42.429,42.078,42.133,168031,0
2014-09-19,42.115,42.449,41.961,42.249,415077,0
2014-09-22,42.06,42.06,41.755,41.863,249296,0
2014-09-23,41.709,41.826,41.546,41.655,225445,0
2014-09-24,41.663,41.746,41.25,41.61,195896,0
2014-09-25,41.422,41.709,41.051,41.214,235722,0
2014-09-26,41.189,41.25,40.774,41.116,95428,0
2014-09-29,40.845,41.278,40.836,41.278,119779,0
2014-09-30,41.205,41.503,40.593,40.809,282217,0
2014-10-01,40.817,41.602,40.612,41.53,437290,0
2014-10-02,41.521,41.953,41.359,41.764,345791,0
2014-10-03,42.141,42.168,41.619,42.115,201187,0
2014-10-06,42.141,42.449,42.141,42.331,175360,0
2014-10-07,42.233,42.87,42.024,42.429,153386,0
2014-10-08,42.491,44.165,42.481,43.76,299983,0
2014-10-09,43.822,44.004,42.617,42.736,207739,0
2014-10-10,42.581,43.383,42.581,42.995,173378,0
2014-10-13,43.059,43.822,42.878,43.364,190839,0
2014-10-14,43.697,44.597,43.447,44.246,316597,0
2014-10-15,44.165,45.299,43.455,44.895,369181,0
2014-10-16,44.41,44.822,44.112,44.625,223167,0
2014-10-17,44.983,44.983,44.282,44.616,210521,0
2014-10-20,44.606,44.929,44.337,44.895,291715,0
2014-10-21,45.092,45.381,44.616,45.272,168519,0
2014-10-22,45.29,45.957,44.552,45.489,153644,0
2014-10-23,46.091,46.335,45.272,45.678,231864,0
2014-10-24,45.811,46.074,45.453,45.991,296753,0
2014-10-27,45.928,46.317,45.685,46.26,175321,0
2014-10-28,46.26,46.533,46.109,46.217,405386,0
2014-10-29,46.217,46.585,45.614,46.459,163480,0
2014-10-30,46.523,47.611,46.289,47.458,181147,0
2014-10-31,48.087,48.087,47.394,47.54,260189,0
2014-11-03,47.666,47.881,46.918,47.287,340122,0
2014-11-04,46.476,48.134,46.335,46.551,1061539,0
2014-11-05,46.893,48.933,46.612,48.896,5026485,0
2014-11-06,48.512,48.962,47.792,48.629,951190,0
2014-11-07,48.672,48.915,48.358,48.755,352523,0
2014-11-10,48.646,48.772,48.205,48.545,297765,0
2014-11-11,48.438,48.545,47.845,48.195,288367,0
2014-11-12,47.96,47.96,47.134,47.754,450340,0
2014-11-13,47.693,48.008,46.828,46.873,270883,0
2014-11-14,46.893,47.17,46.359,46.785,354464,0
2014-11-17,46.28,47.188,46.243,46.873,214322,0
2014-11-18,47.044,47.251,46.785,46.828,245613,0
2014-11-19,46.757,46.918,46.514,46.684,200808,0
2014-11-20,46.603,46.873,46.289,46.766,159882,0
2014-11-21,47.118,47.432,46.675,47.278,358781,0
2014-11-24,47.243,47.54,47.099,47.233,257084,0
2014-11-25,47.413,47.413,46.865,47.323,230709,0
2014-11-26,47.278,47.611,47.225,47.468,264942,0
2014-11-28,47.53,48.403,47.511,47.891,150657,0
2014-12-01,46.991,47.674,46.802,47.413,372363,0
2014-12-02,47.503,48.187,47.198,48.069,228809,0
2014-12-03,48.241,48.286,47.693,48.195,283913,0
2014-12-04,48.305,48.403,47.702,48.214,235562,0
2014-12-05,47.871,48.214,47.619,48.124,266145,0
2014-12-08,48.087,48.755,47.818,48.035,248628,0
2014-12-09,47.674,49.23,47.674,49.222,388192,0
2014-12-10,49.257,49.419,48.087,48.224,467183,0
2014-12-11,48.359,48.892,47.643,48.614,394469,0
2014-12-12,48.296,48.867,47.807,48.268,281427,0
2014-12-15,48.65,48.892,47.671,48.033,251900,0
2014-12-16,48.086,48.476,47.561,48.059,302547,0
2014-12-17,48.006,48.722,47.371,48.713,431118,0
2014-12-18,48.994,49.456,48.722,49.429,305526,0
2014-12-19,49.401,49.845,48.911,49.429,1320756,0
2014-12-22,49.566,49.835,49.185,49.808,232141,0
2014-12-23,50.081,50.38,49.483,50.219,224896,0
2014-12-24,50.18,51.169,50.109,51.005,121265,0
2014-12-26,51.261,52.093,51.261,51.749,233569,0
2014-12-29,51.913,53.209,51.802,53.073,276654,0
2014-12-30,52.983,52.983,51.776,51.903,179943,0
2014-12-31,52.131,52.538,51.162,51.285,296777,0
2015-01-02,51.485,51.685,50.798,51.613,237369,0
2015-01-05,51.413,51.542,50.635,50.689,354815,0
2015-01-06,50.995,51.513,50.344,50.471,369388,0
2015-01-07,50.806,50.925,50.18,50.852,444631,0
2015-01-08,51.143,51.967,51.105,51.713,393450,0
2015-01-09,51.732,51.732,50.86,51.153,223899,0
2015-01-12,50.38,51.124,50.091,50.67,304034,0
2015-01-13,51.025,51.795,50.625,51.124,362502,0
2015-01-14,50.825,51.685,50.652,51.65,209082,0
2015-01-15,51.667,52.085,51.205,51.741,288157,0
2015-01-16,51.993,52.313,51.394,52.238,268532,0
2015-01-20,52.412,52.745,51.822,52.593,249425,0
2015-01-21,52.321,52.964,51.857,52.874,195074,0
2015-01-22,53.2,54.125,52.683,53.082,179486,0
2015-01-23,53.27,53.823,52.874,53.572,191014,0
2015-01-26,53.479,53.479,52.574,53.353,254570,0
2015-01-27,53.025,53.662,52.782,53.345,188089,0
2015-01-28,53.625,53.781,52.238,52.384,347905,0
2015-01-29,52.465,53.362,52.356,53.362,298743,0
2015-01-30,53.191,53.508,52.328,52.356,301259,0
2015-02-02,52.375,52.883,51.767,52.321,301594,0
2015-02-03,52.328,52.736,51.957,52.646,249988,0
2015-02-04,52.554,52.554,51.55,51.722,247464,0
2015-02-05,51.967,52.61,51.65,52.574,166703,0
2015-02-06,52.538,52.538,50.136,50.328,366029,0
2015-02-09,50.362,50.507,49.211,49.409,294613,0
2015-02-10,49.556,50.571,49.193,50.398,252723,0
2015-02-11,50.227,50.227,49.193,49.528,227745,0
2015-02-12,49.808,49.808,48.949,49.365,195652,0
2015-02-13,49.211,49.211,48.124,48.595,221475,0
2015-02-17,48.614,48.657,47.769,48.076,303077,0
2015-02-18,48.177,49.375,48.133,49.356,509414,0
2015-02-19,49.392,49.665,49.01,49.276,246307,0
2015-02-20,49.119,49.356,48.339,49.202,225790,0
2015-02-23,49.157,49.627,49.086,49.583,195463,0
2015-02-24,49.538,50.091,49.284,49.617,194821,0
2015-02-25,49.756,49.756,48.64,48.92,199644,0
2015-02-26,49.093,49.093,48.496,48.976,186375,0
2015-02-27,48.749,49.347,48.63,49.119,299912,0
2015-03-02,49.028,49.028,47.698,48.458,387116,0
2015-03-03,48.214,49.128,47.915,49.076,424515,0
2015-03-04,48.986,48.994,48.177,48.496,296543,0
2015-03-05,48.63,49.157,48.333,48.595,211045,0
2015-03-06,47.934,48.006,46.628,46.872,301506,0
2015-03-09,46.944,47.28,46.835,47.189,238846,0
2015-03-10,46.892,47.435,46.7,46.917,351814,0
2015-03-11,47.201,47.358,46.435,46.633,329971,0
2015-03-12,46.972,48.044,46.972,47.849,489763,0
2015-03-13,47.868,47.868,47.064,47.52,320132,0
2015-03-16,47.769,48.427,47.578,47.714,304505,0
2015-03-17,47.696,48.327,47.63,47.888,225153,0
2015-03-18,47.769,49.38,47.705,49.095,323847,0
2015-03-19,48.977,49.563,48.701,48.92,268435,0
2015-03-20,49.241,50.073,49.011,49.927,559275,0
2015-03-23,49.845,50.284,49.764,50.055,350737,0
2015-03-24,49.874,50.339,49.352,49.699,295542,0
2015-03-25,49.745,50.231,48.885,48.93,177719,0
2015-03-26,48.94,49.223,48.272,48.363,175203,0
2015-03-27,48.282,48.748,48.054,48.419,330189,0
2015-03-30,48.574,49.38,48.492,48.94,171926,0
2015-03-31,48.859,49.279,48.574,49.214,290942,0
2015-04-01,49.04,49.581,48.766,49.286,268108,0
2015-04-02,49.425,49.655,48.959,49.305,250291,0
2015-04-06,49.342,50.002,49.232,49.581,243952,0
2015-04-07,49.625,49.845,48.82,49.021,247683,0
2015-04-08,48.95,48.95,48.327,48.711,240783,0
2015-04-09,48.564,48.564,47.849,48.363,180650,0
2015-04-10,48.674,49.04,48.272,48.674,140231,0
2015-04-13,48.82,48.83,48.282,48.363,217831,0
2015-04-14,48.436,48.729,48.327,48.592,141761,0
2015-04-15,48.611,49.131,48.344,48.427,200568,0
2015-04-16,48.454,48.528,47.613,48.198,228150,0
2015-04-17,47.888,48.629,47.797,47.907,340133,0
2015-04-20,48.18,49.27,48.18,48.748,146325,0
2015-04-21,48.95,49.205,48.317,48.382,169664,0
2015-04-22,48.454,48.502,47.722,48.244,228647,0
2015-04-23,47.358,48.354,47.348,48.235,278926,0
2015-04-24,48.162,48.892,47.998,48.601,246384,0
2015-04-27,48.729,49.104,48.108,48.545,292591,0
2015-04-28,48.574,49.17,48.327,48.968,177829,0
2015-04-29,48.655,48.892,48.336,48.528,197283,0
2015-04-30,48.436,48.655,47.549,47.659,271825,0
2015-05-01,47.669,47.934,47.265,47.358,211710,0
2015-05-04,47.53,48.427,47.511,47.849,208321,0
2015-05-05,47.74,48.226,46.643,46.992,448232,0
2015-05-06,46.982,47.12,46.707,47.026,357310,0
2015-05-07,47.073,47.485,46.882,46.954,217465,0
2015-05-08,47.485,47.485,46.743,47.019,187993,0
2015-05-11,46.872,47.385,46.552,46.725,228978,0
2015-05-12,46.425,46.79,45.948,46.762,277584,0
2015-05-13,46.834,47.026,46.267,46.543,239799,0
2015-05-14,46.662,47.43,46.56,47.385,224279,0
2015-05-15,47.284,47.714,47.12,47.621,266308,0
2015-05-18,47.385,48.108,47.385,47.978,214546,0
2015-05-19,47.659,47.959,47.458,47.705,125911,0
2015-05-20,47.824,48.272,47.677,47.868,253461,0
2015-05-21,47.924,48.18,47.759,48.07,141977,0
2015-05-22,47.878,48.207,47.759,48.061,134328,0
2015-05-26,47.797,47.934,47.301,47.659,255658,0
2015-05-27,47.749,48.226,47.53,48.189,277069,0
2015-05-28,48.025,48.307,47.897,48.088,310808,0
2015-05-29,48.098,48.198,47.568,47.595,264610,0
2015-06-01,47.797,47.797,47.33,47.604,318899,0
2015-06-02,47.348,47.348,46.477,46.782,260493,0
2015-06-03,46.643,46.753,46.039,46.257,444623,0
2015-06-04,46.039,46.397,45.874,46.167,196299,0
2015-06-05,45.747,45.765,44.859,45.363,384838,0
2015-06-08,45.363,45.508,45.069,45.371,239799,0
2015-06-09,45.391,45.628,45.143,45.207,408142,0
2015-06-10,46.944,47.696,46.24,47.174,3130765,0
2015-06-11,47.479,47.581,46.712,47.101,5534259,0
2015-06-12,46.684,46.778,45.724,46.075,1101211,0
2015-06-15,45.568,46.223,45.428,45.724,633765,0
2015-06-16,45.568,45.9,45.346,45.825,400204,0
2015-06-17,45.926,46.528,45.686,46.472,442218,0
2015-06-18,46.453,47.312,46.316,47.044,296795,0
2015-06-19,47.174,47.174,46.518,46.749,424459,0
2015-06-22,46.795,46.889,46.268,46.472,220566,0
2015-06-23,46.427,46.601,45.761,46.057,313927,0
2015-06-24,45.89,46.139,45.742,45.835,291166,0
2015-06-25,45.835,45.835,45.52,45.686,210280,0
2015-06-26,45.696,45.863,45.383,45.797,564355,0
2015-06-29,45.686,46.334,45.253,45.281,304484,0
2015-06-30,45.502,45.502,44.736,45.022,729594,0
2015-07-01,45.133,45.235,44.912,45.235,471777,0
2015-07-02,45.457,46.268,45.418,46.232,473619,0
2015-07-06,46.325,46.61,45.936,46.61,373458,0
2015-07-07,46.721,47.746,46.648,47.635,472211,0
2015-07-08,46.288,47.368,46.223,47.302,967268,0
2015-07-09,47.524,47.865,46.177,46.528,888115,0
2015-07-10,46.73,47.155,46.102,46.787,233777,0
2015-07-13,46.821,47.201,46.712,46.923,304376,0
2015-07-14,46.923,47.063,46.537,46.702,255851,0
2015-07-15,46.638,46.749,46.278,46.667,236327,0
2015-07-16,46.841,47.839,46.831,47.599,425109,0
2015-07-17,47.461,47.644,47.063,47.091,238649,0
2015-07-20,47.009,47.562,46.518,46.841,280228,0
2015-07-21,46.73,47.034,46.25,46.648,372594,0
2015-07-22,46.444,47.145,46.444,46.795,298204,0
2015-07-23,48.208,48.66,46.177,46.684,401070,0
2015-07-24,46.749,47.635,46.749,47.505,400962,0
2015-07-27,47.514,48.864,47.514,48.549,663325,0
2015-07-28,48.697,48.985,48.18,48.66,449471,0
2015-07-29,48.78,49.17,48.43,48.994,269619,0
2015-07-30,48.799,49.871,48.799,49.317,308057,0
2015-07-31,49.797,50.359,49.66,49.722,390458,0
2015-08-03,49.881,50.351,49.66,49.861,254414,0
2015-08-04,49.77,49.823,49.039,49.178,292031,0
2015-08-05,49.446,49.881,49.251,49.677,189275,0
2015-08-06,49.63,49.815,49.029,49.731,539439,0
2015-08-07,49.446,50.6,49.372,50.332,179420,0
2015-08-10,50.388,50.785,49.881,50.156,207249,0
2015-08-11,50.214,50.84,49.881,50.518,187380,0
2015-08-12,50.369,51.291,50.369,51.181,281530,0
2015-08-13,51.089,51.654,50.766,51.181,223924,0
2015-08-14,50.979,51.884,50.979,51.848,227063,0
2015-08-17,51.727,52.345,51.562,52.013,185052,0
2015-08-18,51.727,51.893,51.238,51.47,414389,0
2015-08-19,51.562,51.562,50.877,51.291,700791,0
2015-08-20,51.061,52.088,50.924,51.045,429331,0
2015-08-21,49.326,51.349,49.326,50.544,531873,0
2015-08-24,48.633,50.61,48.633,49.104,831390,0
2015-08-25,49.833,49.944,47.394,47.553,538911,0
2015-08-26,48.309,48.495,47.101,48.329,484772,0
2015-08-27,48.374,48.745,47.966,48.485,611893,0
2015-08-28,48.439,48.549,47.625,48.329,365554,0
2015-08-31,48.245,49.28,47.249,47.692,293116,0
2015-09-01,47.11,47.128,46.258,46.48,285426,0
2015-09-02,46.942,47.201,45.926,46.316,373024,0
2015-09-03,46.288,46.702,46.177,46.537,373458,0
2015-09-04,46.102,46.306,45.863,46.177,284452,0
2015-09-08,46.702,46.932,46.444,46.879,286294,0
2015-09-09,46.869,47.11,46.334,46.417,347364,0
2015-09-10,46.389,46.62,45.52,45.539,554924,0
2015-09-11,45.529,46.378,45.203,46.368,466969,0
2015-09-14,46.518,46.893,46.341,46.518,192042,0
2015-09-15,46.472,46.771,46.081,46.64,250481,0
2015-09-16,46.742,47.367,46.742,47.005,279646,0
2015-09-17,46.91,48.123,46.91,47.646,242824,0
2015-09-18,47.161,48.039,47.161,47.376,429656,0
2015-09-21,47.637,48.132,47.563,47.937,282219,0
2015-09-22,47.778,48.151,47.461,47.637,146471,0
2015-09-23,47.834,47.909,47.451,47.778,133284,0
2015-09-24,47.768,48.766,47.758,48.739,316131,0
2015-09-25,48.879,49.905,47.685,49.429,311385,0
2015-09-28,49.382,50.043,49.27,49.663,386510,0
2015-09-29,49.595,50.101,49.27,49.559,276429,0
2015-09-30,48.869,50.352,48.636,50.203,1028407,0
2015-10-01,49.716,50.36,49.595,50.11,833468,0
2015-10-02,50.091,50.585,49.783,50.547,284472,0
2015-10-05,50.883,51.17,50.257,50.976,383161,0
2015-10-06,50.873,50.948,50.193,50.407,329184,0
2015-10-07,50.333,50.771,50.061,50.286,508788,0
2015-10-08,50.203,51.395,50.025,51.378,412822,0
2015-10-09,51.424,51.424,50.809,51.059,223782,0
2015-10-12,51.088,51.966,50.612,51.62,322712,0
2015-10-13,51.462,51.872,51.126,51.312,361032,0
2015-10-14,51.331,51.909,51.228,51.302,251232,0
2015-10-15,51.322,52.225,51.322,52.207,181857,0
2015-10-16,52.216,52.6,52.19,52.413,298519,0
2015-10-19,52.319,52.609,52.078,52.561,229142,0
2015-10-20,52.366,53.225,52.366,53.027,313229,0
2015-10-21,52.301,53.075,52.264,52.478,616444,0
2015-10-22,51.805,52.515,50.529,52.216,402205,0
2015-10-23,51.966,52.469,51.62,51.966,531199,0
2015-10-26,51.992,52.245,51.555,52.123,385049,0
2015-10-27,51.992,52.17,51.21,51.881,233004,0
2015-10-28,51.853,52.319,50.539,51.266,449923,0
2015-10-29,50.986,51.257,50.025,50.464,243189,0
2015-10-30,50.472,50.818,50.325,50.539,297981,0
2015-11-02,50.51,50.585,49.783,50.295,365735,0
2015-11-03,50.222,51.004,49.867,50.828,411106,0
2015-11-04,50.752,51.76,50.752,51.145,499298,0
2015-11-05,51.078,51.498,50.846,50.873,215525,0
2015-11-06,50.417,50.417,48.496,48.869,337656,0
2015-11-09,48.663,49.605,47.815,49.372,262001,0
2015-11-10,49.419,50.325,49.391,50.203,324573,0
2015-11-11,50.398,51.033,50.398,50.752,233968,0
2015-11-12,50.641,50.986,49.429,49.456,215633,0
2015-11-13,49.447,50.203,48.981,49.102,227533,0
2015-11-16,49.223,50.091,49.186,50.016,181642,0
2015-11-17,49.896,50.547,49.092,49.176,204909,0
2015-11-18,49.168,49.484,48.496,49.372,249087,0
2015-11-19,49.466,50.053,49.466,49.896,145398,0
2015-11-20,50.231,50.668,49.896,50.352,175422,0
2015-11-23,50.388,50.603,50.295,50.427,176174,0
2015-11-24,50.222,50.632,49.949,50.472,168131,0
2015-11-25,50.668,50.706,50.091,50.482,245762,0
2015-11-27,50.482,50.912,50.482,50.688,49967,0
2015-11-30,50.724,51.136,50.585,50.854,276107,0
2015-12-01,50.966,51.565,50.585,51.078,317400,0
2015-12-02,50.966,51.088,50.267,50.454,215791,0
2015-12-03,50.444,50.752,49.735,49.81,218993,0
2015-12-04,49.877,50.976,49.877,50.921,290262,0
2015-12-07,50.828,51.48,50.828,51.34,491740,0
2015-12-08,51.228,51.359,50.668,50.836,205404,0
2015-12-09,50.566,51.359,50.566,50.688,144648,0
2015-12-10,50.659,50.659,49.551,49.663,258737,0
2015-12-11,48.889,50.065,48.889,49.577,215813,0
2015-12-14,49.501,49.962,49.472,49.69,276388,0
2015-12-15,49.888,50.518,49.888,50.339,195624,0
2015-12-16,50.575,51.902,50.452,51.647,238128,0
2015-12-17,51.798,52.117,51.469,51.657,272342,0
2015-12-18,51.487,52.127,50.678,51.036,1054734,0
2015-12-21,51.243,51.243,49.982,50.311,445441,0
2015-12-22,50.123,50.914,49.746,50.828,278303,0
2015-12-23,50.847,51.563,49.55,51.392,319735,0
2015-12-24,51.383,51.524,51.139,51.308,186893,0
2015-12-28,51.223,51.825,50.969,51.676,201741,0
2015-12-29,51.873,52.212,51.873,52.042,163273,0
2015-12-30,52.081,52.372,51.929,51.958,175248,0
2015-12-31,51.995,51.995,50.729,51.054,322943,0
2016-01-04,50.837,50.875,49.653,50.114,567505,0
2016-01-05,50.132,50.837,49.294,50.753,281203,0
2016-01-06,50.434,51.318,50.329,50.988,401947,0
2016-01-07,50.499,50.801,50.056,50.349,485925,0
2016-01-08,50.48,50.781,49.643,49.699,538311,0
2016-01-11,49.839,50.334,49.839,50.169,259029,0
2016-01-12,50.527,50.527,49.671,50.349,336979,0
2016-01-13,50.555,51.195,50.208,50.527,265108,0
2016-01-14,50.584,51.732,50.471,51.336,224335,0
2016-01-15,50.414,51.13,49.572,50.565,306923,0
2016-01-19,50.894,51.524,50.188,51.356,239935,0
2016-01-20,51.017,51.45,49.09,50.065,265505,0
2016-01-21,50.085,50.286,49.097,49.379,211184,0
2016-01-22,49.594,50.442,49.247,50.404,230170,0
2016-01-25,50.508,51.195,49.633,49.736,155601,0
2016-01-26,49.934,50.649,49.934,50.105,157748,0
2016-01-27,49.962,50.715,49.699,50.282,186343,0
2016-01-28,50.442,51.59,50.065,51.185,180776,0
2016-01-29,51.581,52.559,51.544,52.549,364905,0
2016-02-01,52.343,53.12,52.22,52.871,274663,0
2016-02-02,52.607,53.209,52.456,53.191,333049,0
2016-02-03,53.407,54.271,53.256,54.141,409458,0
2016-02-04,53.952,54.404,53.706,54.01,431378,0
2016-02-05,53.716,54.536,53.124,54.028,267656,0
2016-02-08,53.888,54.706,53.662,54.658,375641,0
2016-02-09,54.423,55.194,54.281,54.761,420466,0
2016-02-10,54.874,55.13,53.775,54.733,360940,0
2016-02-11,53.369,55.035,53.369,53.819,327084,0
2016-02-12,53.662,54.611,52.372,53.643,542185,0
2016-02-16,53.859,54.517,53.397,54.376,274195,0
2016-02-17,54.384,54.874,53.706,53.849,267547,0
2016-02-18,53.765,55.045,53.671,54.761,216139,0
2016-02-19,54.394,55.233,54.304,55.081,285348,0
2016-02-22,55.459,55.76,54.838,55.599,258934,0
2016-02-23,55.261,56.071,55.261,55.797,255063,0
2016-02-24,55.787,56.483,55.693,56.41,223371,0
2016-02-25,56.473,57.18,56.135,56.841,210084,0
2016-02-26,56.493,56.56,55.356,55.599,361259,0
2016-02-29,55.542,56.493,55.429,55.873,517409,0
2016-03-01,56.135,56.257,55.29,55.958,314833,0
2016-03-02,55.712,56.144,54.076,56.144,447447,0
2016-03-03,56.081,56.531,55.534,56.522,295636,0
2016-03-04,56.108,56.993,55.702,56.89,239564,0
2016-03-07,56.757,57.519,56.493,57.368,273283,0
2016-03-08,57.406,58.206,57.03,57.68,354601,0
2016-03-09,57.671,58.328,57.342,57.877,372739,0
2016-03-10,57.877,58.037,56.709,57.303,388130,0
2016-03-11,57.456,57.654,56.412,57.114,818842,0
2016-03-14,56.886,57.169,56.372,57.01,356957,0
2016-03-15,56.818,57.436,56.818,57.01,284382,0
2016-03-16,57.01,57.512,56.099,57.436,484365,0
2016-03-17,57.407,57.891,57.189,57.805,668148,0
2016-03-18,58.053,58.077,57.151,57.36,1234156,0
2016-03-21,57.283,57.854,56.714,57.55,275889,0
2016-03-22,57.768,57.872,57.139,57.397,131994,0
2016-03-23,57.397,57.929,57.046,57.342,291370,0
2016-03-24,57.303,57.862,57.238,57.74,346632,0
2016-03-28,58.043,58.481,57.274,57.654,211221,0
2016-03-29,57.73,58.65,57.721,58.632,539674,0
2016-03-30,58.745,58.745,58.043,58.308,425320,0
2016-03-31,58.308,59.039,57.919,58.593,456230,0
2016-04-01,58.451,59.058,58.271,58.878,397312,0
2016-04-04,59.048,59.315,58.726,59.248,441297,0
2016-04-05,58.964,59.087,57.721,57.778,247879,0
2016-04-06,57.711,58.081,57.114,57.521,246841,0
2016-04-07,57.54,58.048,57.54,57.768,239702,0
2016-04-08,58.072,58.355,57.815,57.986,166645,0
2016-04-11,58.005,58.385,57.36,57.635,211236,0
2016-04-12,57.578,58.186,57.578,57.815,135370,0
2016-04-13,57.901,57.901,56.866,57.36,495618,0
2016-04-14,57.208,57.521,57.037,57.151,281314,0
2016-04-15,57.179,57.74,57.169,57.388,258762,0
2016-04-18,57.36,57.859,57.116,57.825,151216,0
2016-04-19,57.882,57.949,57.114,57.635,441441,0
2016-04-20,57.322,57.322,54.75,55.045,872904,0
2016-04-21,54.913,54.913,53.527,53.527,458939,0
2016-04-22,53.849,54.191,53.185,53.592,380383,0
2016-04-25,53.565,53.792,53.185,53.478,530976,0
2016-04-26,53.497,53.839,53.13,53.403,511929,0
2016-04-27,53.497,54.134,53.052,53.755,418118,0
2016-04-28,53.185,54.087,53.09,53.933,293423,0
2016-04-29,53.745,54.266,53.147,53.933,331061,0
2016-05-02,53.869,54.864,53.864,54.513,268126,0
2016-05-03,54.447,55.196,54.447,54.817,421479,0
2016-05-04,54.731,56.099,54.731,55.785,272294,0
2016-05-05,55.594,56.402,55.168,55.31,317127,0
2016-05-06,55.262,55.52,54.399,55.045,217906,0
2016-05-09,55.045,55.567,54.922,55.196,263971,0
2016-05-10,55.225,55.728,54.883,55.282,232002,0
2016-05-11,55.262,55.537,54.873,55.225,147111,0
2016-05-12,55.121,55.842,54.484,55.443,206168,0
2016-05-13,55.367,55.614,54.808,55.319,208431,0
2016-05-16,55.272,55.329,54.713,55.254,150111,0
2016-05-17,55.215,55.215,53.461,53.839,232633,0
2016-05-18,53.393,54.161,52.73,53.024,184482,0
2016-05-19,52.701,53.735,52.511,53.575,179206,0
2016-05-20,53.755,53.755,53.165,53.631,246426,0
2016-05-23,53.755,53.755,52.995,53.061,211890,0
2016-05-24,53.071,54.072,53.071,54.047,316764,0
2016-05-25,53.801,53.992,53.289,53.81,265380,0
2016-05-26,53.906,54.608,53.906,54.447,144828,0
2016-05-27,54.541,54.844,54.239,54.627,121478,0
2016-05-31,54.571,55.158,54.457,54.997,237673,0
2016-06-01,55.035,55.49,54.58,55.329,157928,0
2016-06-02,55.235,55.604,54.816,55.577,225760,0
2016-06-03,56.07,56.648,55.604,56.316,225351,0
2016-06-06,56.288,56.61,56.116,56.372,176901,0
2016-06-07,56.362,56.564,56.08,56.203,138439,0
2016-06-08,56.164,56.857,56.108,56.782,161936,0
2016-06-09,56.837,57.607,56.688,57.483,188904,0
2016-06-10,57.436,57.758,57.293,57.55,230363,0
2016-06-13,57.742,58.239,57.56,57.875,401509,0
2016-06-14,57.789,58.459,57.56,58.382,317715,0
2016-06-15,58.535,58.535,57.789,57.98,435812,0
2016-06-16,57.99,58.617,57.684,58.44,186029,0
2016-06-17,58.525,58.679,57.655,58.631,604064,0
2016-06-20,58.66,59.146,58.104,58.43,234936,0
2016-06-21,58.477,59.08,57.842,58.736,308940,0
2016-06-22,58.841,58.841,58.047,58.077,278364,0
2016-06-23,58.162,58.334,57.794,58.297,297934,0
2016-06-24,57.627,59.166,57.627,58.745,583290,0
2016-06-27,58.64,59.472,58.449,59.3,248410,0
2016-06-28,59.31,59.577,58.688,59.252,228499,0
2016-06-29,59.521,59.999,59.235,59.415,156147,0
2016-06-30,59.635,60.559,59.415,60.344,815803,0
2016-07-01,60.621,60.822,59.569,60.085,268280,0
2016-07-05,60.094,60.995,60.094,60.592,214982,0
2016-07-06,60.544,60.88,59.692,60.305,314498,0
2016-07-07,60.199,60.199,58.497,58.582,329094,0
2016-07-08,58.449,59.023,57.847,59.015,689216,0
2016-07-11,58.841,59.577,58.037,59.55,323464,0
2016-07-12,59.281,59.55,58.467,58.477,220602,0
2016-07-13,58.86,59.061,58.43,58.86,302194,0
2016-07-14,58.362,58.765,58.037,58.43,240021,0
2016-07-15,58.497,58.765,57.904,58.582,159141,0
2016-07-18,58.67,58.936,58.507,58.592,162286,0
2016-07-19,58.411,58.697,57.827,58.555,180701,0
2016-07-20,58.545,58.785,58.167,58.392,166051,0
2016-07-21,58.172,58.86,57.817,58.64,213901,0
2016-07-22,59.56,59.942,58.675,59.607,282892,0
2016-07-25,59.655,59.655,58.487,58.927,279373,0
2016-07-26,59.023,59.023,58.019,58.229,198529,0
2016-07-27,58.372,58.372,57.455,57.865,204708,0
2016-07-28,57.78,58.057,57.597,57.885,161774,0
2016-07-29,57.971,58.43,57.712,58.114,268522,0
2016-08-01,57.904,58.665,57.665,58.592,247915,0
2016-08-02,58.42,58.555,57.799,58.047,282356,0
2016-08-03,57.922,57.942,57.281,57.587,130794,0
2016-08-04,57.655,58.095,57.406,57.742,134777,0
2016-08-05,57.607,57.607,56.68,56.851,144979,0
2016-08-08,56.89,57.309,56.468,56.822,122523,0
2016-08-09,57.015,57.301,56.697,57.12,236845,0
2016-08-10,57.32,57.32,56.487,56.727,191676,0
2016-08-11,56.66,57.024,56.617,56.946,123872,0
2016-08-12,57.253,57.445,56.932,56.995,147682,0
2016-08-15,57.024,57.1,55.942,55.972,185770,0
2016-08-16,55.808,55.871,55.005,55.091,280047,0
2016-08-17,54.746,56.087,54.622,56.028,241507,0
2016-08-18,55.981,56.89,55.981,56.87,191069,0
2016-08-19,56.67,57.005,55.808,56.182,204401,0
2016-08-22,56.192,56.832,56.114,56.755,146490,0
2016-08-23,56.88,57.138,56.46,56.631,217590,0
2016-08-24,56.535,56.582,55.789,56.42,143046,0
2016-08-25,56.44,56.727,56.124,56.468,198542,0
2016-08-26,56.477,57.005,55.081,55.262,206126,0
2016-08-29,55.311,55.789,55.196,55.684,180049,0
2016-08-30,55.57,55.78,54.861,54.966,119414,0
2016-08-31,54.91,55.367,54.804,55.32,236187,0
2016-09-01,55.225,55.359,54.938,55.272,180245,0
2016-09-02,55.139,55.962,55.139,55.712,350856,0
2016-09-06,55.847,56.487,55.732,56.182,160362,0
2016-09-07,56.142,56.822,55.904,56.775,321035,0
2016-09-08,56.412,57.195,56.412,57.061,223747,0
2016-09-09,56.592,56.592,54.45,54.469,206623,0
2016-09-12,54.555,55.35,54.364,55.311,183427,0
2016-09-13,55.272,55.368,54.481,54.626,155672,0
2016-09-14,54.857,55.128,54.268,54.462,111407,0
2016-09-15,54.326,55.002,54.22,54.963,137907,0
2016-09-16,55.06,55.899,54.606,55.812,416914,0
2016-09-19,55.89,56.536,55.849,56.536,143676,0
2016-09-20,56.691,57.086,56.536,56.546,145072,0
2016-09-21,57.318,57.897,56.71,57.85,612269,0
2016-09-22,58.158,58.592,57.907,58.003,7591428,0
2016-09-23,57.752,58.129,57.57,57.82,573232,0
2016-09-26,57.81,58.129,57.464,57.714,319041,0
2016-09-27,57.956,58.178,56.904,57.096,330352,0
2016-09-28,57.279,57.279,56.246,57,269476,0
2016-09-29,56.749,56.749,55.658,56.064,304711,0
2016-09-30,56.121,56.478,55.195,55.524,298697,0
2016-10-03,55.59,55.59,54.23,54.568,323273,0
2016-10-04,54.49,54.49,52.676,53.11,304338,0
2016-10-05,53.322,53.39,52.599,52.656,309305,0
2016-10-06,52.328,52.725,51.976,52.57,263984,0
2016-10-07,52.85,53.352,52.164,52.204,448222,0
2016-10-10,53.236,53.352,52.656,53.072,417867,0
2016-10-11,53.043,53.072,52.088,52.204,238964,0
2016-10-12,52.251,52.802,52.251,52.725,208241,0
2016-10-13,52.841,53.93,52.753,53.458,269406,0
2016-10-14,53.216,53.559,52.883,53.188,301141,0
2016-10-17,53.352,53.883,53.289,53.844,226377,0
2016-10-18,54.056,54.268,53.443,54.142,324833,0
2016-10-19,54.133,54.202,53.758,54.076,287603,0
2016-10-20,53.728,54.77,53.728,53.883,401304,0
2016-10-21,53.94,54.317,53.718,54.133,341077,0
2016-10-24,54.684,54.684,53.97,54.404,257274,0
2016-10-25,54.365,54.847,54.278,54.847,222338,0
2016-10-26,54.741,54.833,54.326,54.597,161105,0
2016-10-27,54.248,54.626,54.036,54.346,249655,0
2016-10-28,54.258,54.896,54.258,54.423,222853,0
2016-10-31,54.52,55.741,54.432,55.542,421243,0
2016-11-01,55.292,55.524,54.573,54.722,342050,0
2016-11-02,54.568,54.635,53.689,54.133,317650,0
2016-11-03,53.38,54.432,53.139,54.142,307675,0
2016-11-04,54.394,54.906,54.142,54.152,244176,0
2016-11-07,54.51,55.741,53.98,55.63,307660,0
2016-11-08,55.687,56.488,55.687,56.112,240556,0
2016-11-09,54.925,55.948,54.278,55.234,391930,0
2016-11-10,54.963,54.963,52.869,53.652,418088,0
2016-11-11,53.718,54.635,53.468,53.94,420532,0
2016-11-14,53.592,53.901,52.975,53.622,411595,0
2016-11-15,53.873,54.432,53.602,54.142,287307,0
2016-11-16,54.142,54.457,53.361,53.777,370224,0
2016-11-17,53.574,54.056,53.43,53.612,336197,0
2016-11-18,53.564,53.98,53.255,53.592,532280,0
2016-11-21,53.68,54.202,53.352,54.202,352441,0
2016-11-22,54.298,54.953,53.689,54.915,416701,0
2016-11-23,54.162,54.76,54.124,54.308,223497,0
2016-11-25,54.414,55.224,54.414,55.224,114104,0
2016-11-28,55.466,56.913,55.251,56.73,367932,0
2016-11-29,56.536,57.067,56.18,56.306,370908,0
2016-11-30,55.388,55.64,54.105,54.142,552890,0
2016-12-01,53.708,53.999,52.782,53.033,606306,0
2016-12-02,53.554,53.97,52.831,52.985,613558,0
2016-12-05,52.792,52.792,52.179,52.686,549150,0
2016-12-06,52.869,53.216,52.396,52.908,635345,0
2016-12-07,53.014,53.824,52.715,53.758,463250,0
2016-12-08,53.43,54.597,52.908,54.597,536073,0
2016-12-09,54.529,54.935,54.124,54.809,521311,0
2016-12-12,54.78,55.822,54.78,55.524,492981,0
2016-12-13,55.922,56.263,55.494,55.776,480030,0
2016-12-14,56.214,56.545,54.706,54.803,419909,0
2016-12-15,54.628,55.27,54.462,55.163,347856,0
2016-12-16,55.27,55.757,55.202,55.425,1137395,0
2016-12-19,55.865,56.156,55.338,55.641,393605,0
2016-12-20,55.377,55.942,55.261,55.795,275609,0
2016-12-21,55.865,56.273,55.591,55.591,223139,0
2016-12-22,55.621,55.852,55.455,55.659,181994,0
2016-12-23,55.874,55.874,55.474,55.669,120139,0
2016-12-27,55.251,55.855,55.251,55.641,170730,0
2016-12-28,55.504,55.596,54.823,55.027,161675,0
2016-12-29,55.211,55.679,54.968,55.524,321085,0
2016-12-30,55.533,55.611,55.173,55.367,284397,0
2017-01-03,55.28,55.328,54.866,55.163,270914,0
2017-01-04,55.251,55.825,55.231,55.494,535697,0
2017-01-05,55.688,56.049,55.047,55.728,291609,0
2017-01-06,55.387,56.35,55.387,55.991,282504,0
2017-01-09,56.331,56.331,54.9,54.92,325573,0
2017-01-10,54.89,55.387,54.511,55.27,232781,0
2017-01-11,55.231,55.922,55.173,55.892,366197,0
2017-01-12,55.912,56.098,55.377,55.708,285128,0
2017-01-13,55.649,56.146,55.299,55.649,182643,0
2017-01-17,56.029,56.341,55.698,55.825,265845,0
2017-01-18,55.738,56.293,55.738,55.932,382279,0
2017-01-19,55.591,55.912,55.299,55.367,277096,0
2017-01-20,55.397,55.867,55.397,55.641,437685,0
2017-01-23,55.766,56.107,55.504,55.581,185209,0
2017-01-24,55.445,56.029,55.445,55.865,170958,0
2017-01-25,55.659,55.855,55.358,55.514,232543,0
2017-01-26,55.631,55.865,55.338,55.649,244099,0
2017-01-27,55.855,55.874,55.27,55.611,277213,0
2017-01-30,55.659,55.659,54.773,54.958,269871,0
2017-01-31,54.958,55.786,54.793,55.601,357873,0
2017-02-01,55.182,55.504,54.452,54.608,204525,0
2017-02-02,54.87,55.358,54.462,55.075,296548,0
2017-02-03,55.435,55.738,55.056,55.416,251709,0
2017-02-06,55.659,55.659,55.094,55.114,140588,0
2017-02-07,55.328,55.425,54.93,55.065,211534,0
2017-02-08,55.425,55.474,54.958,55.251,348524,0
2017-02-09,55.202,55.611,54.861,54.997,176840,0
2017-02-10,54.92,55.231,54.706,55.007,565577,0
2017-02-13,55.007,55.154,54.735,54.87,254945,0
2017-02-14,54.725,55.012,54.316,54.968,309430,0
2017-02-15,54.491,55.075,54.18,55.047,271816,0
2017-02-16,55.047,55.922,54.93,55.883,341776,0
2017-02-17,56.954,57.013,55.173,56.098,637681,0
2017-02-21,55.786,56.487,55.309,56.41,538699,0
2017-02-22,56.575,57.081,55.814,55.972,827989,0
2017-02-23,56.233,56.37,55.835,55.981,765516,0
2017-02-24,56.186,56.856,55.991,56.321,474098,0
2017-02-27,56.293,56.565,56.049,56.448,346446,0
2017-02-28,56.458,57.183,56.273,56.954,553740,0
2017-03-01,56.477,57.617,56.146,57.11,452433,0
2017-03-02,56.769,57.841,56.731,57.431,280167,0
2017-03-03,57.441,57.528,56.837,57.227,377241,0
2017-03-06,57.11,57.383,56.837,56.935,313856,0
2017-03-07,56.847,57.159,56.555,56.594,321374,0
2017-03-08,56.35,56.35,55.173,55.192,448547,0
2017-03-09,55.221,55.494,54.93,55.017,402063,0
2017-03-10,55.474,55.542,54.94,55.104,409889,0
2017-03-13,55.109,56.073,55.109,55.984,477484,0
2017-03-14,55.955,56.249,55.709,56.003,489206,0
2017-03-15,56.299,57.493,56.112,57.134,1627830,0
2017-03-16,56.947,57.272,56.417,56.583,514635,0
2017-03-17,56.583,57.183,56.446,56.751,1906355,0
2017-03-20,56.819,56.937,56.161,56.465,522940,0
2017-03-21,56.495,57.399,56.407,57.134,326598,0
2017-03-22,57.517,57.734,56.78,57.478,410473,0
2017-03-23,57.39,57.96,57.163,57.498,401133,0
2017-03-24,57.586,58.151,57.34,57.772,279707,0
2017-03-27,57.89,58.229,57.272,57.802,438134,0
2017-03-28,57.724,58.136,57.448,57.988,558563,0
2017-03-29,57.998,58.038,57.458,57.822,444194,0
2017-03-30,57.782,57.832,57.399,57.822,280258,0
2017-03-31,57.714,58.195,57.674,57.684,569469,0
2017-04-03,57.644,57.644,57.157,57.546,475048,0
2017-04-04,57.409,58.078,57.409,57.832,318810,0
2017-04-05,57.9,58.186,57.644,58.126,606444,0
2017-04-06,57.97,58.402,57.762,58.382,336976,0
2017-04-07,58.48,58.608,57.95,57.96,311632,0
2017-04-10,57.988,58.539,57.812,58.106,496223,0
2017-04-11,58.126,58.667,57.852,58.588,507315,0
2017-04-12,58.637,58.908,58.332,58.628,1032474,0
2017-04-13,58.667,58.991,58.244,58.745,430661,0
2017-04-17,58.893,59.384,58.817,59.365,358540,0
2017-04-18,59.443,59.551,59.188,59.355,395380,0
2017-04-19,59.345,59.423,58.441,58.637,620221,0
2017-04-20,58.667,58.686,57.852,58.323,441616,0
2017-04-21,58.264,58.745,58.264,58.51,518069,0
2017-04-24,58.657,59.168,58.274,58.981,428488,0
2017-04-25,58.952,59.315,58.854,59.109,428272,0
2017-04-26,59.129,59.541,58.844,58.883,398536,0
2017-04-27,59.089,59.895,59.07,59.375,450183,0
2017-04-28,59.423,59.423,58.539,58.745,430933,0
2017-05-01,58.922,59.03,58.303,58.962,659073,0
2017-05-02,59.021,59.247,58.814,58.932,489242,0
2017-05-03,58.755,59.03,58.608,58.716,322872,0
2017-05-04,58.549,59.266,58.549,59.227,348584,0
2017-05-05,59.335,59.797,59.335,59.747,277583,0
2017-05-08,59.885,60.023,59.473,59.581,229175,0
2017-05-09,59.601,59.62,58.854,58.981,209260,0
2017-05-10,59.011,59.335,58.824,59.237,234717,0
2017-05-11,59.06,59.355,58.677,59.305,283321,0
2017-05-12,59.413,59.817,59.384,59.63,212322,0
2017-05-15,59.837,59.925,59.601,59.865,354210,0
2017-05-16,59.855,59.905,59.237,59.345,343430,0
2017-05-17,59.394,59.577,58.952,59.237,313646,0
2017-05-18,59.325,59.335,58.568,59.07,368309,0
2017-05-19,58.922,59.099,58.628,59.011,411161,0
2017-05-22,58.971,59.62,58.672,59.473,261383,0
2017-05-23,59.571,60.199,59.521,59.865,230083,0
2017-05-24,59.925,60.289,59.837,59.915,267286,0
2017-05-25,60.101,60.367,59.875,60.317,244202,0
2017-05-26,60.387,60.435,60.063,60.347,140791,0
2017-05-30,60.151,60.505,60.063,60.337,157858,0
2017-05-31,60.425,60.966,60.357,60.888,287332,0
2017-06-01,60.721,61.369,60.563,61.359,334416,0
2017-06-02,61.772,62.126,61.251,61.93,381098,0
2017-06-05,61.822,61.89,61.261,61.605,285701,0
2017-06-06,61.634,61.772,61.163,61.644,352344,0
2017-06-07,61.664,61.664,61.216,61.291,346509,0
2017-06-08,61.202,61.202,60.317,60.976,296285,0
2017-06-09,60.839,61.615,60.632,61.468,340507,0
2017-06-12,61.586,61.841,60.947,61.182,354118,0
2017-06-13,61.346,62,61.098,61.96,381288,0
2017-06-14,62.337,62.605,61.941,62.278,388721,0
2017-06-15,61.901,62.466,61.896,62.387,265257,0
2017-06-16,62.278,63.288,61.861,63.209,720554,0
2017-06-19,63.199,63.269,62.753,62.872,307232,0
2017-06-20,62.902,62.971,62.674,62.684,197867,0
2017-06-21,62.694,62.843,62.218,62.496,216459,0
2017-06-22,62.515,62.743,62.297,62.634,226473,0
2017-06-23,62.654,62.803,62.367,62.575,354099,0
2017-06-26,62.644,62.971,62.406,62.684,188903,0
2017-06-27,62.496,62.654,61.673,61.683,246875,0
2017-06-28,61.97,62.169,61.475,61.485,247341,0
2017-06-29,61.128,61.197,60.391,60.722,187740,0
2017-06-30,60.831,61.059,60.444,60.474,226920,0
2017-07-03,60.722,61.029,60.385,60.504,102079,0
2017-07-05,60.523,60.603,59.731,59.879,317794,0
2017-07-06,59.522,59.899,59.314,59.473,316947,0
2017-07-07,59.483,59.998,59.324,59.76,310156,0
2017-07-10,59.83,60.048,59.116,59.176,472193,0
2017-07-11,59.215,59.478,58.621,58.819,454791,0
2017-07-12,59.324,60.206,59.205,59.532,349654,0
2017-07-13,59.324,59.463,58.69,58.918,339277,0
2017-07-14,59.265,59.413,58.561,59.146,427905,0
2017-07-17,58.918,59.037,58.472,58.789,358251,0
2017-07-18,58.918,59.027,58.68,58.977,236062,0
2017-07-19,59.225,59.295,58.462,59.205,311919,0
2017-07-20,59.513,60.276,59.171,60.236,597756,0
2017-07-21,60.989,61.247,60.147,61.217,292849,0
2017-07-24,60.573,60.593,59.513,59.889,514317,0
2017-07-25,59.879,59.879,59.394,59.731,407871,0
2017-07-26,58.452,59.77,58.373,58.759,671697,0
2017-07-27,58.561,58.779,58.254,58.551,595689,0
2017-07-28,58.472,58.66,57.897,58.016,613674,0
2017-07-31,57.53,57.637,57.065,57.273,849186,0
2017-08-01,57.471,58.422,57.174,58.393,1466719,0
2017-08-02,58.333,58.601,58.026,58.601,870345,0
2017-08-03,58.591,59.364,58.244,59.285,720649,0
2017-08-04,59.096,59.82,58.987,59.741,456900,0
2017-08-07,59.701,60.454,59.384,60.385,394866,0
2017-08-08,60.266,60.811,60.216,60.712,256199,0
2017-08-09,60.732,60.732,59.998,60.186,292293,0
2017-08-10,59.988,60.336,59.592,60.058,321336,0
2017-08-11,59.681,60.018,59.235,59.641,289259,0
2017-08-14,59.721,60.157,59.493,59.978,273085,0
2017-08-15,59.8,60.097,59.448,59.939,225612,0
2017-08-16,59.968,60.137,59.651,59.721,283929,0
2017-08-17,59.691,59.879,58.868,58.878,398971,0
2017-08-18,58.621,58.987,58.105,58.71,831175,0
2017-08-21,58.898,59.067,58.631,58.938,473186,0
2017-08-22,59.126,59.959,58.789,59.83,427911,0
2017-08-23,59.691,59.949,58.898,59.82,565134,0
2017-08-24,59.859,60.077,59.602,59.919,242893,0
2017-08-25,60.068,60.424,59.84,60.236,281631,0
2017-08-28,60.335,60.424,59.82,60.226,194958,0
2017-08-29,60.286,60.395,59.701,59.78,240276,0
2017-08-30,59.701,59.78,59.245,59.295,196403,0
2017-08-31,59.463,59.879,59.265,59.78,225308,0
2017-09-01,59.889,59.889,59.542,59.691,175733,0
2017-09-05,59.899,59.973,59.453,59.622,237796,0
2017-09-06,59.731,59.879,59.146,59.166,225982,0
2017-09-07,59.195,59.631,59.027,59.453,314095,0
2017-09-08,59.394,59.78,59.205,59.701,240671,0
2017-09-11,59.741,60.276,59.488,60.107,219242,0
2017-09-12,59.998,60.058,58.581,58.819,356127,0
2017-09-13,58.779,59.027,58.254,58.69,313455,0
2017-09-14,58.75,59.25,58.205,59.23,236186,0
2017-09-15,59.25,59.44,58.75,58.96,572524,0
2017-09-18,58.96,59.06,58.2004,58.41,190476,0
2017-09-19,58.48,58.68,58.145,58.47,175414,0
2017-09-20,58.61,58.77,58.12,58.34,274408,0
2017-09-21,58.38,58.91,58.22,58.64,326346,0
2017-09-22,58.94,58.94,57.74,57.75,309938,0
2017-09-25,57.8,58.13,57.6,57.87,504758,0
2017-09-26,57.86,58.23,57.62,57.78,451637,0
2017-09-27,57.58,57.66,56.96,57.42,334861,0
2017-09-28,57.32,57.7,56.88,57.5,170524,0
2017-09-29,57.4,57.4,56.87,56.94,278655,0
2017-10-02,57.03,57.61,56.86,57.27,293091,0
2017-10-03,57.25,57.3,56.441,57.3,381672,0
2017-10-04,57.33,57.72,57.06,57.66,313757,0
2017-10-05,57.69,57.9,57.41,57.73,277798,0
2017-10-06,57.47,57.98,57.23,57.37,369774,0
2017-10-09,57.545,57.83,57.29,57.44,256178,0
2017-10-10,57.63,58.13,57.55,57.91,381067,0
2017-10-11,57.9,58.645,57.85,58,375552,0
2017-10-12,58.11,58.8,58.07,58.66,465283,0
2017-10-13,58.85,59.04,58.41,58.44,264854,0
2017-10-16,58.56,59.41,58.24,58.5,243446,0
2017-10-17,58.55,58.72,58.31,58.63,159102,0
2017-10-18,58.55,58.98,58.43,58.71,252500,0
2017-10-19,58.73,58.96,58.5925,58.75,236533,0
2017-10-20,58.84,59.1,58.41,58.7,219816,0
2017-10-23,58.83,58.92,58.3,58.87,198058,0
2017-10-24,58.56,58.78,58.19,58.6,348721,0
2017-10-25,58.39,58.48,57.5,58.13,352766,0
2017-10-26,58.33,58.74,57.98,58.31,306391,0
2017-10-27,58.26,59.46,57.92,59.22,371105,0
2017-10-30,59.22,59.25,58.81,59.2,424933,0
2017-10-31,59.27,59.61,58.8,59.28,325521,0
2017-11-01,59.34,59.34,58.46,58.87,408207,0
2017-11-02,59.65,59.65,58.62,59.35,301933,0
2017-11-03,59.34,59.97,59.23,59.78,250213,0
2017-11-06,59.76,60.4,59.28,60.14,298704,0
2017-11-07,60.13,61.17,59.93,60.71,314630,0
2017-11-08,60.58,61.06,60.24,60.87,216235,0
2017-11-09,60.73,60.93,60.73,60.73,167479,0
2017-11-10,60.51,60.63,60.24,60.34,365798,0
