Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.024,15.207,15.021,15.179,361810,0
2005-02-28,15.119,15.599,15.081,15.211,667451,0
2005-03-01,15.215,15.758,15.215,15.626,596630,0
2005-03-02,15.476,15.769,15.413,15.43,330397,0
2005-03-03,15.502,15.66,15.376,15.535,280873,0
2005-03-04,15.571,15.889,15.549,15.738,323478,0
2005-03-07,15.299,15.897,15.299,15.629,243337,0
2005-03-08,15.629,15.681,15.549,15.549,490408,0
2005-03-09,15.476,15.568,15.399,15.456,312028,0
2005-03-10,15.399,15.56,15.287,15.287,278215,0
2005-03-11,15.304,15.347,15.024,15.292,325607,0
2005-03-14,15.258,15.476,15.258,15.434,129390,0
2005-03-15,15.471,15.565,15.28,15.285,177578,0
2005-03-16,15.211,15.292,15.111,15.131,390300,0
2005-03-17,15.149,15.174,14.924,15.028,159473,0
2005-03-18,15.138,15.138,14.421,14.897,682360,0
2005-03-21,14.95,15.174,14.839,15.081,263039,0
2005-03-22,15.034,15.23,14.967,15.031,417191,0
2005-03-23,14.987,15.159,14.987,15.067,405213,0
2005-03-24,15.068,15.168,14.915,15.002,552436,0
2005-03-28,15.078,15.238,14.938,15.068,314958,0
2005-03-29,15.014,15.068,14.813,14.813,238014,0
2005-03-30,14.882,15.119,14.817,15.084,214318,0
2005-03-31,15.081,15.081,14.664,14.837,384447,0
2005-04-01,14.894,15.016,14.597,14.855,311762,0
2005-04-04,14.855,14.908,14.668,14.766,365007,0
2005-04-05,14.724,14.751,14.561,14.619,300048,0
2005-04-06,14.612,14.724,14.537,14.574,206602,0
2005-04-07,14.574,14.684,14.498,14.63,170387,0
2005-04-08,14.612,14.612,14.421,14.58,272096,0
2005-04-11,14.58,14.58,14.333,14.333,174116,0
2005-04-12,14.333,14.877,14.314,14.865,274754,0
2005-04-13,14.773,14.799,14.387,14.449,366606,0
2005-04-14,14.349,14.411,14.109,14.128,254520,0
2005-04-15,14.131,14.352,13.961,13.981,280081,0
2005-04-18,14.019,14.255,13.917,14.18,203136,0
2005-04-19,14.216,14.387,14.112,14.3,189560,0
2005-04-20,14.312,14.344,14.011,14.066,202077,0
2005-04-21,14.045,14.269,13.996,14.149,282476,0
2005-04-22,14.157,14.231,13.907,14.085,321080,0
2005-04-25,14.124,14.225,14.039,14.146,215119,0
2005-04-26,14.146,14.312,13.992,13.992,223903,0
2005-04-27,13.992,14.085,13.837,13.961,228960,0
2005-04-28,13.965,13.985,13.748,13.748,154949,0
2005-04-29,13.759,14.135,13.545,14.089,281678,0
2005-05-02,14.045,14.244,14.004,14.193,189294,0
2005-05-03,14.193,14.255,14.032,14.073,136579,0
2005-05-04,14.073,14.537,14.073,14.498,259314,0
2005-05-05,14.461,14.561,14.326,14.339,188495,0
2005-05-06,14.38,14.533,14.372,14.426,142971,0
2005-05-09,14.404,14.641,14.312,14.641,276350,0
2005-05-10,14.697,14.982,14.557,14.934,608615,0
2005-05-11,14.971,14.987,14.577,14.821,295788,0
2005-05-12,14.821,15.073,14.733,14.77,500520,0
2005-05-13,14.806,14.994,14.426,14.474,408672,0
2005-05-16,14.506,14.748,14.488,14.733,377786,0
2005-05-17,14.704,14.942,14.577,14.915,175449,0
2005-05-18,14.953,15.021,14.79,15.016,196210,0
2005-05-19,14.994,15.081,14.908,15.016,113150,0
2005-05-20,15.062,15.062,14.809,14.931,357287,0
2005-05-23,14.96,15.091,14.942,15.002,194351,0
2005-05-24,14.979,15.024,14.928,14.991,124866,0
2005-05-25,14.953,14.957,14.697,14.724,131252,0
2005-05-26,14.708,14.87,14.664,14.693,425977,0
2005-05-27,14.724,14.777,14.574,14.693,337852,0
2005-05-31,14.724,14.794,14.693,14.693,289130,0
2005-06-01,14.724,14.858,14.693,14.851,186631,0
2005-06-02,14.817,14.817,14.684,14.777,106228,0
2005-06-03,14.785,14.877,14.748,14.863,250527,0
2005-06-06,14.848,14.998,14.837,14.897,105694,0
2005-06-07,14.938,15.106,14.938,15.081,250001,0
2005-06-08,15.081,15.211,15.081,15.19,312823,0
2005-06-09,15.163,15.319,15.103,15.299,222308,0
2005-06-10,15.304,15.304,15.057,15.199,139774,0
2005-06-13,15.207,15.292,15.157,15.28,204736,0
2005-06-14,15.249,15.332,15.199,15.332,278480,0
2005-06-15,15.304,15.399,15.174,15.399,407337,0
2005-06-16,15.322,15.471,15.322,15.471,153887,0
2005-06-17,15.771,15.775,15.329,15.329,548446,0
2005-06-20,15.329,15.568,15.326,15.532,169063,0
2005-06-21,15.532,15.576,15.336,15.386,188761,0
2005-06-22,15.438,15.45,15.246,15.287,444612,0
2005-06-23,15.287,15.287,15.142,15.183,206864,0
2005-06-24,15.183,15.249,15.084,15.249,280873,0
2005-06-27,15.215,15.426,15.103,15.413,285406,0
2005-06-28,15.418,15.556,15.418,15.476,151221,0
2005-06-29,15.502,15.588,15.467,15.588,118476,0
2005-06-30,15.606,15.708,15.549,15.685,484284,0
2005-07-01,15.708,15.753,15.66,15.723,144298,0
2005-07-05,15.701,16.045,15.685,16.027,361547,0
2005-07-06,15.977,16.093,15.874,15.977,306968,0
2005-07-07,15.919,15.919,15.727,15.862,203671,0
2005-07-08,15.821,16.154,15.738,16.102,173581,0
2005-07-11,16.131,16.305,15.851,16.218,360482,0
2005-07-12,16.208,16.208,16.113,16.181,213523,0
2005-07-13,16.171,16.206,16.059,16.167,292591,0
2005-07-14,16.15,16.223,16.135,16.181,256121,0
2005-07-15,16.181,16.248,16.15,16.238,128323,0
2005-07-18,16.216,16.216,16.059,16.146,443018,0
2005-07-19,16.208,16.23,16.093,16.23,301910,0
2005-07-20,16.208,16.407,16.154,16.335,141900,0
2005-07-21,16.339,16.368,16.093,16.102,201803,0
2005-07-22,16.082,16.208,16.082,16.185,240673,0
2005-07-25,16.171,16.27,16.146,16.15,123002,0
2005-07-26,16.113,16.324,16.077,16.131,353027,0
2005-07-27,16.19,16.264,16.102,16.178,302176,0
2005-07-28,16.216,16.343,16.077,16.093,403876,0
2005-07-29,16.051,16.173,16.04,16.135,261973,0
2005-08-01,16.173,16.301,16.173,16.274,261176,0
2005-08-02,16.238,16.615,16.223,16.491,697800,0
2005-08-03,16.492,16.499,16.286,16.332,346634,0
2005-08-04,16.343,16.368,16.113,16.185,484811,0
2005-08-05,16.185,16.185,15.963,15.972,311231,0
2005-08-08,15.972,16.093,15.935,16.001,408672,0
2005-08-09,16.32,16.379,16.073,16.131,568677,0
2005-08-10,16.228,16.595,16.228,16.595,499721,0
2005-08-11,16.658,17.052,16.264,16.428,852484,0
2005-08-12,16.428,16.568,16.305,16.305,565747,0
2005-08-15,16.244,16.568,16.244,16.514,669846,0
2005-08-16,16.524,16.678,16.475,16.542,391099,0
2005-08-17,16.58,16.887,16.53,16.687,395357,0
2005-08-18,16.658,16.768,16.534,16.565,332528,0
2005-08-19,16.568,16.729,16.514,16.628,206330,0
2005-08-22,16.658,16.79,16.575,16.685,279544,0
2005-08-23,16.733,16.857,16.62,16.678,215650,0
2005-08-24,16.678,16.806,16.475,16.601,257982,0
2005-08-25,16.65,16.699,16.571,16.601,152287,0
2005-08-26,16.636,16.636,16.42,16.428,288598,0
2005-08-29,16.428,16.658,16.194,16.658,189294,0
2005-08-30,16.67,16.687,16.456,16.639,149890,0
2005-08-31,16.639,16.639,16.178,16.546,260912,0
2005-09-01,16.601,16.903,16.601,16.869,258781,0
2005-09-02,16.865,16.865,16.591,16.647,186097,0
2005-09-06,16.685,16.828,16.647,16.771,318151,0
2005-09-07,16.733,16.733,16.519,16.696,410805,0
2005-09-08,16.666,16.716,16.557,16.583,387376,0
2005-09-09,16.557,16.653,16.554,16.62,335987,0
2005-09-12,16.62,16.843,16.571,16.775,773940,0
2005-09-13,16.775,16.843,16.643,16.685,243869,0
2005-09-14,16.733,16.753,16.601,16.658,208464,0
2005-09-15,16.658,16.989,16.61,16.949,511434,0
2005-09-16,17.07,17.616,17.052,17.616,776342,0
2005-09-19,17.616,17.616,17.294,17.294,190354,0
2005-09-20,17.308,17.459,16.887,16.907,437955,0
2005-09-21,16.903,16.924,16.682,16.742,247335,0
2005-09-22,16.742,16.869,16.534,16.824,255321,0
2005-09-23,16.854,17.151,16.781,17.125,361810,0
2005-09-26,17.173,17.333,17.147,17.249,214047,0
2005-09-27,17.299,17.521,17.155,17.299,298714,0
2005-09-28,17.392,17.42,17.151,17.254,315222,0
2005-09-29,17.26,17.503,17.132,17.503,213785,0
2005-09-30,17.552,17.552,17.364,17.529,184236,0
2005-10-03,17.529,17.706,17.481,17.672,264372,0
2005-10-04,17.646,17.83,17.54,17.691,538594,0
2005-10-05,17.636,17.636,17.19,17.19,270495,0
2005-10-06,17.19,17.598,17.19,17.364,268896,0
2005-10-07,17.429,17.519,17.341,17.483,166925,0
2005-10-10,17.495,17.495,17.202,17.249,162405,0
2005-10-11,17.308,17.459,16.873,16.873,496796,0
2005-10-12,16.903,16.997,16.491,16.768,353293,0
2005-10-13,16.771,17.221,16.753,17.198,356484,0
2005-10-14,17.237,17.257,16.857,16.935,1038316,0
2005-10-17,16.997,16.997,16.768,16.899,473633,0
2005-10-18,16.899,16.922,16.79,16.802,543652,0
2005-10-19,16.765,16.978,16.716,16.978,486147,0
2005-10-20,16.939,16.973,16.583,16.696,452864,0
2005-10-21,16.716,16.933,16.632,16.707,459519,0
2005-10-24,16.753,17.147,16.745,17.147,447275,0
2005-10-25,17.147,17.147,16.707,16.824,326933,0
2005-10-26,16.832,17.031,16.79,16.903,399885,0
2005-10-27,16.903,16.903,16.79,16.808,350361,0
2005-10-28,16.865,17.265,16.812,17.221,484547,0
2005-10-31,17.241,17.651,17.241,17.579,390300,0
2005-11-01,17.537,17.759,17.481,17.655,597433,0
2005-11-02,17.674,18.242,17.584,18.213,1222814,0
2005-11-03,18.293,18.657,18.216,18.413,971754,0
2005-11-04,18.425,18.574,18.274,18.462,510637,0
2005-11-07,18.631,18.758,18.493,18.691,570809,0
2005-11-08,18.787,19.34,18.191,18.324,1267009,0
2005-11-09,18.349,18.949,18.315,18.932,646418,0
2005-11-10,18.793,19.11,18.631,18.889,748653,0
2005-11-11,18.832,19.054,18.698,18.951,491469,0
2005-11-14,19.005,19.186,18.803,18.916,1391342,0
2005-11-15,18.855,18.986,18.559,18.758,492534,0
2005-11-16,18.758,18.778,18.381,18.57,390833,0
2005-11-17,18.574,18.932,18.574,18.874,223106,0
2005-11-18,19.075,19.088,18.719,18.914,266497,0
2005-11-21,18.904,18.949,18.631,18.928,237482,0
2005-11-22,18.932,18.961,18.758,18.871,608083,0
2005-11-23,18.817,19.009,18.817,18.893,175983,0
2005-11-25,18.836,19.016,18.676,19.001,83862,0
2005-11-28,18.967,18.983,18.493,18.547,408938,0
2005-11-29,18.547,18.778,18.547,18.696,183702,0
2005-11-30,18.676,18.793,18.559,18.698,308834,0
2005-12-01,18.668,18.878,18.592,18.827,368738,0
2005-12-02,18.832,18.832,18.5,18.719,201273,0
2005-12-05,18.631,18.631,18.266,18.472,288065,0
2005-12-06,18.827,18.827,18.338,18.513,278480,0
2005-12-07,18.513,18.517,18.338,18.517,242807,0
2005-12-08,18.535,18.861,18.469,18.665,279281,0
2005-12-09,18.405,19.064,18.405,19.016,525548,0
2005-12-12,19.064,19.336,19.064,19.209,762764,0
2005-12-13,19.249,19.415,19.148,19.235,939812,0
2005-12-14,19.326,19.653,19.175,19.487,775808,0
2005-12-15,19.433,19.433,18.975,19.106,367402,0
2005-12-16,19.106,19.182,18.711,18.711,809357,0
2005-12-19,18.684,18.711,18.249,18.313,310429,0
2005-12-20,18.253,18.528,18.253,18.402,223371,0
2005-12-21,18.484,18.528,18.199,18.415,281944,0
2005-12-22,18.454,18.504,18.293,18.488,143236,0
2005-12-23,18.479,18.596,18.458,18.543,67625,0
2005-12-27,18.578,18.665,18.196,18.196,171720,0
2005-12-28,18.278,18.397,18.202,18.249,195949,0
2005-12-29,18.249,18.392,18.187,18.336,267299,0
2005-12-30,18.274,18.313,18.143,18.269,330935,0
2006-01-03,18.402,18.526,17.924,18.385,398022,0
2006-01-04,18.369,18.778,18.346,18.778,758507,0
2006-01-05,18.855,18.916,18.668,18.855,454731,0
2006-01-06,19.209,19.281,18.808,19.164,1076386,0
2006-01-09,18.986,19.345,18.986,19.305,513033,0
2006-01-10,19.238,19.49,19.178,19.345,267299,0
2006-01-11,19.345,19.44,19.16,19.356,250527,0
2006-01-12,19.418,19.467,19.231,19.249,342381,0
2006-01-13,19.254,19.286,19.206,19.245,268361,0
2006-01-17,19.16,19.182,18.967,19.132,269964,0
2006-01-18,19.045,19.118,18.75,18.916,540191,0
2006-01-19,18.951,19.067,18.855,19.029,441419,0
2006-01-20,19.103,19.129,18.811,18.839,382042,0
2006-01-23,18.825,18.951,18.811,18.951,357287,0
2006-01-24,18.949,19.064,18.949,19.02,358084,0
2006-01-25,19.033,19.045,18.742,18.811,591842,0
2006-01-26,18.825,19.436,18.822,19.436,797908,0
2006-01-27,19.433,19.618,19.168,19.172,468573,0
2006-01-30,19.164,19.364,19.144,19.286,330397,0
2006-01-31,19.281,19.281,19.129,19.228,342381,0
2006-02-01,19.22,19.286,19.164,19.224,323478,0
2006-02-02,19.217,19.27,18.817,18.844,345573,0
2006-02-03,18.844,19.059,18.844,18.866,260912,0
2006-02-06,18.859,18.909,18.676,18.897,229497,0
2006-02-07,18.897,19.009,18.726,18.878,416658,0
2006-02-08,18.871,18.949,18.817,18.893,272359,0
2006-02-09,18.897,19.045,18.861,18.893,336521,0
2006-02-10,18.886,18.94,18.696,18.77,297386,0
2006-02-13,18.77,18.778,18.555,18.631,264372,0
2006-02-14,18.638,18.836,18.634,18.742,444880,0
2006-02-15,18.705,18.874,18.622,18.871,244937,0
2006-02-16,18.914,19.262,18.914,19.254,305369,0
2006-02-17,19.309,19.309,18.967,18.989,225503,0
2006-02-21,18.986,19.005,18.657,18.774,263039,0
2006-02-22,18.774,18.936,18.722,18.859,340512,0
2006-02-23,18.836,18.836,18.615,18.654,353826,0
2006-02-24,18.643,18.698,18.5,18.698,357822,0
2006-02-27,18.68,18.932,18.627,18.726,367137,0
2006-02-28,18.914,19.418,18.901,19.266,861805,0
2006-03-01,19.291,19.907,19.276,19.679,494131,0
2006-03-02,19.679,19.907,19.656,19.821,574801,0
2006-03-03,19.72,19.865,19.628,19.724,402014,0
2006-03-06,19.72,19.731,19.34,19.361,343176,0
2006-03-07,19.345,19.361,19.168,19.249,359949,0
2006-03-08,19.245,19.364,19.125,19.298,297386,0
2006-03-09,19.295,19.364,19.217,19.249,295254,0
2006-03-10,19.249,19.514,19.238,19.514,232955,0
2006-03-13,19.514,19.561,19.278,19.302,312562,0
2006-03-14,19.302,19.717,19.298,19.675,314958,0
2006-03-15,19.662,19.81,19.51,19.81,258245,0
2006-03-16,19.833,20.058,19.818,19.91,294456,0
2006-03-17,19.939,19.939,19.791,19.833,821067,0
2006-03-20,19.829,19.978,19.653,19.919,846895,0
2006-03-21,19.935,19.935,19.433,19.436,426506,0
2006-03-22,19.436,19.537,19.194,19.494,375923,0
2006-03-23,19.487,19.487,19.351,19.404,231094,0
2006-03-24,19.383,19.445,19.326,19.433,232163,0
2006-03-27,19.418,19.628,19.347,19.614,286204,0
2006-03-28,19.588,19.743,19.558,19.653,411598,0
2006-03-29,19.588,19.948,19.436,19.939,381782,0
2006-03-30,19.927,19.973,19.743,19.829,365007,0
2006-03-31,19.826,19.847,19.418,19.532,423842,0
2006-04-03,19.514,19.584,19.182,19.224,379383,0
2006-04-04,19.231,19.305,19.014,19.238,417191,0
2006-04-05,19.238,19.258,19.009,19.156,312823,0
2006-04-06,19.153,19.156,18.914,18.949,442479,0
2006-04-07,18.956,19.016,18.689,18.73,337586,0
2006-04-10,18.738,18.755,18.521,18.535,482151,0
2006-04-11,18.531,18.535,18.176,18.21,469371,0
2006-04-12,18.191,18.5,18.191,18.45,884699,0
2006-04-13,18.446,18.531,18.369,18.458,224971,0
2006-04-17,18.458,18.504,18.253,18.286,497332,0
2006-04-18,18.303,18.714,18.293,18.705,317351,0
2006-04-19,18.696,18.882,18.627,18.855,459258,0
2006-04-20,18.855,18.855,18.638,18.791,355422,0
2006-04-21,18.844,18.844,18.5,18.574,368469,0
2006-04-24,18.567,18.567,18.242,18.338,536997,0
2006-04-25,18.349,18.454,18.237,18.436,540455,0
2006-04-26,18.45,18.766,18.431,18.761,539654,0
2006-04-27,18.75,18.983,18.622,18.827,588912,0
2006-04-28,18.827,19.081,18.791,18.925,326137,0
2006-05-01,18.943,19.118,18.778,18.782,574533,0
2006-05-02,18.799,18.878,18.676,18.822,366076,0
2006-05-03,18.822,18.871,18.619,18.796,303776,0
2006-05-04,18.791,18.803,18.668,18.778,332256,0
2006-05-05,18.796,18.916,18.778,18.799,625387,0
2006-05-08,18.803,19.02,18.782,18.914,322677,0
2006-05-09,19.156,19.178,18.722,18.746,551107,0
2006-05-10,18.746,18.755,18.65,18.691,335987,0
2006-05-11,18.684,18.698,18.274,18.281,473633,0
2006-05-12,18.274,18.278,17.861,17.912,759035,0
2006-05-15,17.903,18.237,17.882,18.029,892415,0
2006-05-16,18.037,18.293,18.029,18.206,499192,0
2006-05-17,18.172,18.172,17.841,17.841,424113,0
2006-05-18,17.837,17.861,17.586,17.674,494131,0
2006-05-19,17.674,17.718,17.503,17.636,742267,0
2006-05-22,17.579,17.64,17.294,17.515,652010,0
2006-05-23,17.628,17.756,17.308,17.337,459519,0
2006-05-24,17.337,17.595,17.176,17.525,734809,0
2006-05-25,17.602,17.78,17.521,17.78,433964,0
2006-05-26,17.784,17.935,17.749,17.834,508778,0
2006-05-30,17.837,17.95,17.649,17.659,841837,0
2006-05-31,17.678,17.915,17.598,17.734,897216,0
2006-06-01,17.745,17.938,17.745,17.931,568945,0
2006-06-02,18.006,18.105,17.872,17.958,436090,0
2006-06-05,17.95,18.015,17.537,17.545,438223,0
2006-06-06,17.598,17.691,17.433,17.602,421982,0
2006-06-07,17.611,17.815,17.507,17.64,412932,0
2006-06-08,17.628,17.872,17.392,17.841,577465,0
2006-06-09,17.861,17.985,17.659,17.663,354624,0
2006-06-12,17.686,17.71,17.38,17.384,410805,0
2006-06-13,17.388,17.548,17.244,17.265,903866,0
2006-06-14,17.254,17.557,17.254,17.468,631508,0
2006-06-15,17.503,17.973,17.451,17.938,346370,0
2006-06-16,17.938,17.954,17.636,17.898,1499700,0
2006-06-19,17.973,17.985,17.521,17.602,563085,0
2006-06-20,17.564,17.672,17.414,17.465,460319,0
2006-06-21,17.483,17.683,17.465,17.586,457659,0
2006-06-22,17.579,17.579,17.279,17.483,483214,0
2006-06-23,17.465,17.655,17.433,17.476,368469,0
2006-06-26,17.521,17.659,17.476,17.659,281944,0
2006-06-27,17.649,17.766,17.481,17.519,293924,0
2006-06-28,17.564,17.672,17.41,17.632,318684,0
2006-06-29,17.678,17.92,17.643,17.857,564419,0
2006-06-30,17.912,18.199,17.861,18.096,1287251,0
2006-07-03,18.131,18.153,17.954,18.019,248930,0
2006-07-05,17.994,17.995,17.691,17.826,438223,0
2006-07-06,17.83,17.891,17.739,17.807,398022,0
2006-07-07,17.802,17.973,17.766,17.815,336255,0
2006-07-10,17.802,17.954,17.739,17.819,525813,0
2006-07-11,17.802,17.802,17.54,17.801,427844,0
2006-07-12,17.788,17.788,17.503,17.573,368469,0
2006-07-13,17.573,17.636,17.495,17.537,369536,0
2006-07-14,17.525,17.545,17.388,17.451,687950,0
2006-07-17,17.436,17.492,17.249,17.345,302176,0
2006-07-18,17.384,17.683,17.333,17.663,462982,0
2006-07-19,17.674,18.365,17.674,18.298,867924,0
2006-07-20,18.336,18.358,17.977,17.981,318416,0
2006-07-21,17.981,18.003,17.691,17.852,349033,0
2006-07-24,17.904,18.313,17.904,18.303,239878,0
2006-07-25,18.286,18.476,18.199,18.413,378587,0
2006-07-26,18.413,18.676,18.355,18.531,452597,0
2006-07-27,18.54,18.755,18.293,18.355,350097,0
2006-07-28,18.405,18.839,18.405,18.709,304038,0
2006-07-31,18.702,18.793,18.517,18.671,347436,0
2006-08-01,18.654,18.691,18.425,18.691,319483,0
2006-08-02,18.893,18.967,18.654,18.878,656534,0
2006-08-03,18.855,19.005,18.782,18.983,410805,0
2006-08-04,19.064,19.16,18.592,18.855,434763,0
2006-08-07,18.799,18.808,18.563,18.689,274221,0
2006-08-08,18.742,18.901,18.61,18.661,592369,0
2006-08-09,18.733,18.861,18.535,18.555,589978,0
2006-08-10,18.5,18.855,18.5,18.774,417459,0
2006-08-11,18.774,18.774,18.504,18.668,345309,0
2006-08-14,18.761,19.121,18.742,18.855,688483,0
2006-08-15,18.932,19.118,18.914,19.001,448072,0
2006-08-16,19.085,19.249,19.029,19.235,309097,0
2006-08-17,19.217,19.27,19.175,19.235,177843,0
2006-08-18,19.326,19.436,19.209,19.415,442218,0
2006-08-21,19.418,19.418,19.156,19.209,242004,0
2006-08-22,19.194,19.194,19.09,19.194,192220,0
2006-08-23,19.198,19.202,18.714,18.836,296053,0
2006-08-24,18.874,18.928,18.702,18.811,430770,0
2006-08-25,18.811,18.901,18.668,18.803,339453,0
2006-08-28,18.782,18.94,18.698,18.889,246268,0
2006-08-29,18.904,18.961,18.657,18.94,376451,0
2006-08-30,18.932,19.045,18.851,19.02,347705,0
2006-08-31,19.005,19.09,18.889,18.893,775808,0
2006-09-01,18.897,19.175,18.897,19.088,285138,0
2006-09-05,19.088,19.194,19.064,19.132,213523,0
2006-09-06,19.081,19.085,18.65,18.711,354360,0
2006-09-07,18.696,18.94,18.696,18.755,271290,0
2006-09-08,18.742,18.778,18.634,18.684,349566,0
2006-09-11,18.668,18.848,18.65,18.803,300048,0
2006-09-12,18.774,19.178,18.75,19.16,355422,0
2006-09-13,19.209,19.231,19.054,19.141,380982,0
2006-09-14,19.064,19.16,18.855,18.932,240145,0
2006-09-15,19.075,19.175,18.92,19.064,595833,0
2006-09-18,19.033,19.033,18.755,18.796,364476,0
2006-09-19,18.787,18.787,18.293,18.6,492534,0
2006-09-20,18.638,18.778,18.5,18.705,521288,0
2006-09-21,18.705,18.943,18.702,18.782,386836,0
2006-09-22,18.742,18.742,18.346,18.454,333060,0
2006-09-25,18.479,18.702,18.369,18.631,280081,0
2006-09-26,18.622,18.746,18.413,18.431,413997,0
2006-09-27,18.405,18.526,18.266,18.513,1113928,0
2006-09-28,18.493,18.665,18.479,18.631,282209,0
2006-09-29,18.61,18.689,18.479,18.51,339180,0
2006-10-02,18.507,18.507,18.12,18.18,349033,0
2006-10-03,18.143,18.402,18.108,18.381,322142,0
2006-10-04,18.253,18.45,18.143,18.385,371931,0
2006-10-05,18.365,18.376,18.062,18.249,937411,0
2006-10-06,18.169,18.172,17.999,18.115,554302,0
2006-10-09,18.029,18.216,17.938,18.216,343176,0
2006-10-10,18.18,18.324,18.105,18.313,363675,0
2006-10-11,18.293,18.293,18.066,18.21,367936,0
2006-10-12,18.257,18.427,18.257,18.427,230823,0
2006-10-13,18.442,18.57,18.413,18.425,556167,0
2006-10-16,18.397,18.6,18.397,18.6,739334,0
2006-10-17,18.555,18.592,18.408,18.517,440089,0
2006-10-18,18.555,18.6,18.465,18.507,409737,0
2006-10-19,18.479,18.5,18.365,18.389,397489,0
2006-10-20,18.45,18.45,18.18,18.223,464581,0
2006-10-23,18.187,18.202,18.026,18.07,475762,0
2006-10-24,18.029,18.055,17.973,17.999,321611,0
2006-10-25,17.994,18.076,17.877,18.074,511971,0
2006-10-26,18.093,18.415,18.088,18.415,413731,0
2006-10-27,18.385,18.551,18.202,18.202,343975,0
2006-10-30,18.18,18.493,18.134,18.454,364209,0
2006-10-31,18.442,18.517,18.242,18.293,452335,0
2006-11-01,18.313,18.392,17.965,17.969,316551,0
2006-11-02,17.894,18.085,17.784,18.07,320278,0
2006-11-03,18.088,18.233,17.95,18.066,204469,0
2006-11-06,18.085,18.376,18.048,18.301,298445,0
2006-11-07,18.274,18.592,18.216,18.266,458458,0
2006-11-08,18.405,19.118,18.405,19.118,1876960,0
2006-11-09,19.137,19.212,18.358,18.615,603823,0
2006-11-10,18.592,19.198,18.592,19.194,533799,0
2006-11-13,19.231,19.543,18.946,19.071,896416,0
2006-11-14,19.09,19.471,19.071,19.471,310429,0
2006-11-15,19.457,19.814,19.44,19.574,402014,0
2006-11-16,19.601,19.618,19.462,19.478,370330,0
2006-11-17,19.473,19.547,19.272,19.462,220177,0
2006-11-20,19.453,19.453,19.272,19.386,276350,0
2006-11-21,19.383,19.415,19.175,19.383,678630,0
2006-11-22,19.364,19.394,19.224,19.291,317888,0
2006-11-24,19.27,19.351,19.168,19.298,62301,0
2006-11-27,19.266,19.266,18.799,18.932,488008,0
2006-11-28,18.949,19.356,18.936,19.153,543121,0
2006-11-29,19.19,19.394,19.172,19.394,661059,0
2006-11-30,19.386,19.386,19.106,19.243,356757,0
2006-12-01,19.231,19.231,18.882,19.09,377524,0
2006-12-04,19.098,19.368,19.09,19.258,351431,0
2006-12-05,19.286,19.364,19.212,19.272,301910,0
2006-12-06,19.249,19.266,19.11,19.235,210055,0
2006-12-07,19.217,19.27,18.993,19.088,322939,0
2006-12-08,19.025,19.094,18.796,18.997,291528,0
2006-12-11,18.967,19.081,18.92,19.025,312562,0
2006-12-12,18.989,18.989,18.661,18.817,673842,0
2006-12-13,18.901,19.029,18.855,18.928,596630,0
2006-12-14,18.949,19.11,18.949,19.001,458722,0
2006-12-15,19.025,19.059,18.943,19.016,579059,0
2006-12-18,19.038,19.118,18.698,18.746,386305,0
2006-12-19,18.689,18.746,18.535,18.746,404413,0
2006-12-20,18.742,18.949,18.698,18.878,263839,0
2006-12-21,18.882,18.983,18.733,18.848,457124,0
2006-12-22,18.774,18.851,18.661,18.782,219113,0
2006-12-26,18.742,18.949,18.668,18.836,473897,0
2006-12-27,18.893,19.042,18.893,19.042,231094,0
2006-12-28,18.986,19.029,18.871,18.951,219113,0
2006-12-29,18.893,18.997,18.722,18.75,326670,0
2007-01-03,18.782,18.967,18.668,18.866,595036,0
2007-01-04,18.866,18.904,18.65,18.882,459519,0
2007-01-05,18.563,18.822,18.484,18.57,325872,0
2007-01-08,18.555,18.555,18.313,18.5,253455,0
2007-01-09,18.484,18.507,18.076,18.427,434227,0
2007-01-10,18.349,18.392,18.187,18.281,189560,0
2007-01-11,18.281,18.563,18.281,18.543,412393,0
2007-01-12,18.517,18.631,18.5,18.622,198612,0
2007-01-16,18.668,18.705,18.5,18.584,321340,0
2007-01-17,18.51,18.719,18.446,18.68,716168,0
2007-01-18,18.631,18.631,18.5,18.578,365007,0
2007-01-19,18.631,18.808,18.574,18.782,529274,0
2007-01-22,18.782,18.836,18.696,18.787,569742,0
2007-01-23,18.782,19.118,18.782,18.963,716706,0
2007-01-24,19.156,19.345,19.118,19.266,484284,0
2007-01-25,19.262,19.532,19.001,19.048,691144,0
2007-01-26,19.081,19.081,18.832,19.02,427044,0
2007-01-29,18.971,19.249,18.967,19.085,486407,0
2007-01-30,19.085,19.164,19.02,19.144,506644,0
2007-01-31,19.081,19.172,18.893,19.078,641892,0
2007-02-01,19.094,19.386,19.081,19.212,234549,0
2007-02-02,19.224,19.383,19.217,19.295,243071,0
2007-02-05,19.243,19.243,19.02,19.081,236420,0
2007-02-06,19.164,19.295,19.038,19.258,307767,0
2007-02-07,19.302,19.44,19.16,19.41,259845,0
2007-02-08,19.345,19.433,19.231,19.39,260912,0
2007-02-09,19.397,19.433,19.156,19.194,418255,0
2007-02-12,19.209,19.209,18.979,19.09,224167,0
2007-02-13,19.118,19.22,18.997,19.22,205533,0
2007-02-14,19.22,19.44,19.186,19.249,582522,0
2007-02-15,19.249,19.322,19.059,19.281,335725,0
2007-02-16,19.281,19.322,19.088,19.281,310697,0
2007-02-20,19.231,19.34,19.02,19.34,468573,0
2007-02-21,19.305,19.697,19.305,19.614,405745,0
2007-02-22,19.622,19.659,19.373,19.659,493067,0
2007-02-23,19.679,19.717,19.361,19.429,300311,0
2007-02-26,19.457,19.457,19.045,19.278,332256,0
2007-02-27,19.278,19.278,18.504,18.705,482421,0
2007-02-28,18.696,19.506,18.592,19.345,1262753,0
2007-03-01,19.194,19.383,19.156,19.262,830386,0
2007-03-02,19.175,19.345,19.156,19.309,553241,0
2007-03-05,19.217,19.41,19.156,19.243,733478,0
2007-03-06,19.453,19.569,19.235,19.373,714045,0
2007-03-07,19.373,19.4,19.194,19.336,481621,0
2007-03-08,19.457,19.457,19.156,19.295,472301,0
2007-03-09,19.41,19.418,19.228,19.373,291792,0
2007-03-12,19.551,19.833,19.551,19.72,538067,0
2007-03-13,19.662,19.667,19.326,19.378,469904,0
2007-03-14,19.371,19.642,19.302,19.543,544449,0
2007-03-15,19.532,19.697,19.39,19.532,365808,0
2007-03-16,19.532,19.532,19.224,19.407,779804,0
2007-03-19,19.494,19.857,19.494,19.689,342111,0
2007-03-20,19.614,19.892,19.532,19.821,215650,0
2007-03-21,19.814,19.981,19.618,19.844,568145,0
2007-03-22,19.907,19.907,19.656,19.771,502121,0
2007-03-23,19.764,19.799,19.457,19.717,670115,0
2007-03-26,19.686,19.782,19.498,19.782,345833,0
2007-03-27,19.756,19.756,19.41,19.502,286736,0
2007-03-28,19.386,19.473,19.22,19.291,1036451,0
2007-03-29,19.386,19.386,19.16,19.305,556968,0
2007-03-30,19.305,19.4,19.081,19.212,619259,0
2007-04-02,19.224,19.314,19.005,19.156,321880,0
2007-04-03,19.217,19.679,19.16,19.656,833847,0
2007-04-04,19.675,19.717,19.561,19.656,321340,0
2007-04-05,19.662,19.686,19.584,19.598,181040,0
2007-04-09,19.662,19.915,19.483,19.746,536197,0
2007-04-10,19.776,19.896,19.743,19.853,391366,0
2007-04-11,19.857,19.857,19.606,19.764,499192,0
2007-04-12,19.746,19.829,19.622,19.829,392432,0
2007-04-13,19.791,19.961,19.692,19.952,1021540,0
2007-04-16,20.031,20.286,19.997,20.286,241473,0
2007-04-17,20.271,20.286,20.045,20.237,236149,0
2007-04-18,20.209,20.26,20.082,20.093,300846,0
2007-04-19,20.015,20.078,19.904,19.964,261711,0
2007-04-20,20.263,20.302,20.169,20.29,270227,0
2007-04-23,20.137,20.366,20.078,20.217,210055,0
2007-04-24,20.217,20.267,19.945,20.245,215119,0
2007-04-25,20.34,20.68,20.34,20.644,428907,0
2007-04-26,20.639,20.644,20.421,20.584,417722,0
2007-04-27,20.557,20.83,20.398,20.512,382579,0
2007-04-30,20.573,20.573,20.125,20.224,527945,0
2007-05-01,20.224,20.472,20.193,20.394,439559,0
2007-05-02,20.394,20.977,20.384,20.823,567614,0
2007-05-03,20.804,20.884,20.749,20.804,394295,0
2007-05-04,20.88,21.109,20.779,21.003,559098,0
2007-05-07,20.977,21.275,20.791,20.959,302442,0
2007-05-08,20.866,20.866,20.654,20.854,431034,0
2007-05-09,20.658,20.707,20.322,20.568,853281,0
2007-05-10,20.504,21.057,20.442,20.68,705790,0
2007-05-11,20.895,21.275,20.845,21.246,506644,0
2007-05-14,21.242,21.297,20.866,20.931,378056,0
2007-05-15,20.973,21.32,20.877,20.918,585451,0
2007-05-16,20.937,21.159,20.783,21.159,606484,0
2007-05-17,21.016,21.229,20.868,21.036,464311,0
2007-05-18,21.036,21.117,20.884,21.054,283808,0
2007-05-21,21.049,21.368,21.049,21.339,642955,0
2007-05-22,21.323,21.531,21.277,21.504,379650,0
2007-05-23,21.501,21.598,21.246,21.271,457923,0
2007-05-24,21.275,21.409,20.966,21.187,611008,0
2007-05-25,21.271,21.281,20.858,21.02,479755,0
2007-05-29,21.094,21.203,20.828,21.025,452335,0
2007-05-30,20.921,21.155,20.873,21.155,420120,0
2007-05-31,21.155,21.229,21.041,21.229,569212,0
2007-06-01,21.309,21.679,21.309,21.511,942738,0
2007-06-04,21.514,21.569,21.429,21.523,408136,0
2007-06-05,21.447,21.539,20.895,21.255,526346,0
2007-06-06,21.16,21.222,21.033,21.173,389500,0
2007-06-07,21.081,21.15,20.892,20.921,558561,0
2007-06-08,20.823,21.003,20.688,20.931,510375,0
2007-06-11,20.909,20.952,20.752,20.834,447007,0
2007-06-12,20.757,20.808,20.489,20.568,405213,0
2007-06-13,20.58,20.845,20.509,20.818,328271,0
2007-06-14,20.794,20.895,20.727,20.783,230297,0
2007-06-15,21.383,21.405,21.077,21.109,768620,0
2007-06-18,21.187,21.195,20.866,20.963,276350,0
2007-06-19,20.906,21.065,20.707,21.033,465108,0
2007-06-20,21.109,21.109,20.591,20.591,432635,0
2007-06-21,20.595,20.906,20.509,20.858,460319,0
2007-06-22,20.858,20.868,20.584,20.779,685290,0
2007-06-25,20.779,21.057,20.639,20.787,419588,0
2007-06-26,20.88,20.88,20.565,20.719,435024,0
2007-06-27,20.639,20.993,20.452,20.993,680765,0
2007-06-28,20.988,21.44,20.842,21.09,793112,0
2007-06-29,21.203,21.361,20.88,20.909,594769,0
2007-07-02,20.966,21.317,20.734,21.094,550309,0
2007-07-03,21.127,21.184,21.029,21.054,244669,0
2007-07-05,21.109,21.14,21.016,21.098,307767,0
2007-07-06,21.127,21.352,20.977,21.011,342643,0
2007-07-09,21.057,21.077,20.783,20.959,321880,0
2007-07-10,20.842,21.007,20.373,20.421,678902,0
2007-07-11,20.384,20.602,20.325,20.557,475234,0
2007-07-12,20.696,20.83,20.633,20.83,276616,0
2007-07-13,20.823,21.025,20.553,20.587,161604,0
2007-07-16,20.489,20.783,20.34,20.719,456591,0
2007-07-17,20.798,20.811,20.376,20.376,383909,0
2007-07-18,20.322,20.327,19.968,20.132,526346,0
2007-07-19,20.305,20.305,19.915,20.005,859944,0
2007-07-20,19.961,20,19.262,19.547,964035,0
2007-07-23,19.569,19.622,19.394,19.41,602755,0
2007-07-24,18.967,19.088,18.596,18.746,841568,0
2007-07-25,18.851,19.397,18.822,19.286,1058549,0
2007-07-26,19.025,19.645,18.803,19.44,1199124,0
2007-07-27,19.326,19.33,18.709,18.709,719367,0
2007-07-30,18.646,18.956,18.278,18.808,548178,0
2007-07-31,18.979,19.09,18.528,18.547,571072,0
2007-08-01,18.495,19.025,18.413,18.951,775277,0
2007-08-02,19.103,19.305,19.001,19.235,575068,0
2007-08-03,19.266,19.266,18.22,18.289,552172,0
2007-08-06,18.584,19.649,18.062,19.628,661856,0
2007-08-07,19.554,20.26,19.371,19.87,793912,0
2007-08-08,21.045,24.293,19.397,20.107,2103257,0
2007-08-09,19.731,21.352,19.317,20.351,2290689,0
2007-08-10,20.011,21.281,18.504,19.156,1938720,0
2007-08-13,19.457,20.028,18.967,19.588,1453646,0
2007-08-14,19.701,19.727,19.39,19.39,807756,0
2007-08-15,19.291,20.169,19.266,19.361,665054,0
2007-08-16,19.351,20.658,19.351,20.561,1151199,0
2007-08-17,20.561,21.409,20.561,20.933,827192,0
2007-08-20,21.033,21.164,20.103,20.409,559894,0
2007-08-21,20.391,20.654,19.981,20.28,556698,0
2007-08-22,20.515,20.719,20.327,20.658,469904,0
2007-08-23,20.715,20.749,19.692,19.764,753709,0
2007-08-24,19.764,20.101,19.731,20.031,601691,0
2007-08-27,19.975,19.975,19.614,19.697,482421,0
2007-08-28,19.626,19.865,19.356,19.356,434500,0
2007-08-29,19.436,19.768,19.262,19.72,302176,0
2007-08-30,19.471,19.988,19.471,19.598,327733,0
2007-08-31,19.853,20.028,19.532,19.749,190623,0
2007-09-04,19.731,20.359,19.618,20.193,423842,0
2007-09-05,20.028,20.031,19.701,19.964,430770,0
2007-09-06,19.988,20.165,19.786,20.165,452066,0
2007-09-07,19.803,19.935,19.383,19.521,464048,0
2007-09-10,19.606,19.705,19.02,19.436,408407,0
2007-09-11,19.471,19.904,19.445,19.904,586780,0
2007-09-12,19.865,19.915,19.606,19.768,330659,0
2007-09-13,19.826,20.042,19.436,19.826,403610,0
2007-09-14,19.72,19.973,19.569,19.884,353559,0
2007-09-17,19.764,19.81,19.351,19.371,910791,0
2007-09-18,19.514,20.639,19.436,20.639,624321,0
2007-09-19,20.752,21.102,20.537,20.999,706055,0
2007-09-20,20.884,21.057,20.587,20.739,673572,0
2007-09-21,20.937,20.937,20.43,20.522,604087,0
2007-09-24,20.561,20.684,20.24,20.467,257181,0
2007-09-25,20.297,20.448,19.997,20.082,321080,0
2007-09-26,20.11,20.297,20.062,20.213,410273,0
2007-09-27,20.343,20.587,20.228,20.322,392163,0
2007-09-28,20.263,20.546,20.132,20.235,484547,0
2007-10-01,20.267,21.305,20.267,21.195,405472,0
2007-10-02,21.18,21.301,20.761,21.069,318952,0
2007-10-03,20.918,21.164,20.688,20.868,288336,0
2007-10-04,20.909,21.054,20.546,20.995,268896,0
2007-10-05,21.121,21.731,20.804,21.175,542053,0
2007-10-08,21.121,21.293,20.956,21.18,490135,0
2007-10-09,21.155,21.255,20.921,21.09,454993,0
2007-10-10,20.977,21.113,20.692,20.772,499989,0
2007-10-11,20.914,20.995,20.519,20.58,429436,0
2007-10-12,20.791,20.988,20.587,20.719,281146,0
2007-10-15,20.688,20.688,20.186,20.271,679163,0
2007-10-16,20.255,20.537,20.129,20.202,350361,0
2007-10-17,20.432,20.515,19.642,19.881,562554,0
2007-10-18,19.799,19.872,19.569,19.626,405745,0
2007-10-19,19.606,19.806,19.045,19.121,734546,0
2007-10-22,18.989,19.896,18.92,19.833,564152,0
2007-10-23,19.927,20.028,19.649,19.975,433428,0
2007-10-24,19.803,19.968,19.305,19.705,511708,0
2007-10-25,19.782,19.91,19.34,19.81,509844,0
2007-10-26,20.093,20.565,19.957,20.542,389235,0
2007-10-29,20.611,20.783,20.283,20.409,367402,0
2007-10-30,20.403,20.452,20.054,20.137,436362,0
2007-10-31,20.26,20.802,20.213,20.711,532474,0
2007-11-01,20.327,20.407,19.61,19.61,765158,0
2007-11-02,19.814,19.814,18.836,19.209,654138,0
2007-11-05,18.997,19.743,18.893,19.498,467511,0
2007-11-06,19.521,19.656,19.045,19.168,780601,0
2007-11-07,19.025,19.51,18.951,18.951,1024202,0
2007-11-08,19.045,20.035,19.045,19.988,1218292,0
2007-11-09,19.799,20.519,19.561,20.22,1241986,0
2007-11-12,20.325,21.143,20.197,20.607,788323,0
2007-11-13,20.607,21.203,20.452,21.195,590898,0
2007-11-14,21.195,21.523,21.022,21.173,732681,0
2007-11-15,21.14,21.293,20.794,21.098,696740,0
2007-11-16,21.041,21.121,20.591,20.956,698867,0
2007-11-19,20.772,20.802,20.331,20.553,635772,0
2007-11-20,20.442,20.719,20.19,20.688,949662,0
2007-11-21,20.602,20.918,20.204,20.22,840769,0
2007-11-23,20.322,20.802,20.263,20.729,160010,0
2007-11-26,20.776,20.776,20.107,20.107,491206,0
2007-11-27,20.129,20.918,20.129,20.823,629001,0
2007-11-28,21.011,21.199,20.727,21.09,708453,0
2007-11-29,21.025,21.087,20.557,20.727,617667,0
2007-11-30,20.918,21.081,20.437,20.6,826127,0
2007-12-03,20.6,21.121,20.591,20.739,677569,0
2007-12-04,20.519,20.734,20.391,20.459,878306,0
2007-12-05,20.644,20.65,20.322,20.489,622987,0
2007-12-06,20.445,21.155,20.445,21.155,479755,0
2007-12-07,21.255,21.255,20.696,20.85,471767,0
2007-12-10,20.834,21.242,20.749,20.993,467240,0
2007-12-11,21.069,21.212,20.322,20.373,611806,0
2007-12-12,20.906,20.977,20.204,20.48,539365,0
2007-12-13,20.356,20.573,20.082,20.467,460055,0
2007-12-14,20.209,20.414,20.037,20.209,597967,0
2007-12-17,20.116,20.509,19.961,20.116,527146,0
2007-12-18,20.283,20.791,20.02,20.621,938478,0
2007-12-19,20.542,20.704,20.283,20.484,356226,0
2007-12-20,20.613,20.815,20.204,20.783,398286,0
2007-12-21,21.301,21.39,20.963,21.352,902539,0
2007-12-24,21.297,21.683,21.164,21.481,144298,0
2007-12-26,21.301,21.582,21.081,21.437,300311,0
2007-12-27,21.481,21.511,20.675,20.675,307237,0
2007-12-28,21.033,21.104,20.701,20.701,341848,0
2007-12-31,20.701,20.902,20.343,20.629,385242,0
2008-01-02,20.553,20.749,20.245,20.28,595303,0
2008-01-03,20.283,20.696,20.283,20.398,415875,0
2008-01-04,20.163,20.387,19.948,20.082,517622,0
2008-01-07,20.217,20.739,20.101,20.525,442745,0
2008-01-08,20.548,20.701,20.042,20.069,874578,0
2008-01-09,19.978,20.739,19.915,20.738,755770,0
2008-01-10,20.565,21.09,20.387,20.818,580922,0
2008-01-11,20.808,20.884,20.343,20.359,866328,0
2008-01-14,20.53,20.621,20.29,20.565,324542,0
2008-01-15,20.283,20.68,20.228,20.467,636303,0
2008-01-16,20.373,21.386,20.366,20.906,623524,0
2008-01-17,20.937,20.995,20.546,20.557,824795,0
2008-01-18,20.633,21.069,20.146,20.499,1165310,0
2008-01-22,20.34,21.471,20.283,20.902,644602,0
2008-01-23,20.452,21.786,20.394,21.687,1149623,0
2008-01-24,21.786,21.894,20.966,20.999,1087565,0
2008-01-25,21.218,21.271,20.445,20.636,552080,0
2008-01-28,20.633,21.207,20.467,21.207,602259,0
2008-01-29,21.266,21.357,20.727,20.988,804427,0
2008-01-30,20.88,21.281,20.625,20.715,876712,0
2008-01-31,20.53,21.857,20.442,21.672,752154,0
2008-02-01,21.717,22.089,21.464,22.031,599558,0
2008-02-04,21.921,21.961,21.323,21.357,501243,0
2008-02-05,21.06,21.567,20.931,20.931,592642,0
2008-02-06,21.098,21.184,20.768,20.783,577994,0
2008-02-07,20.704,21.378,20.625,21.003,489444,0
2008-02-08,20.944,21.275,20.625,20.757,547107,0
2008-02-11,20.811,20.811,20.202,20.305,364107,0
2008-02-12,20.26,20.764,20.193,20.577,452597,0
2008-02-13,20.752,20.842,20.314,20.842,693157,0
2008-02-14,20.909,20.937,20.515,20.515,436889,0
2008-02-15,20.387,20.673,20.231,20.621,369354,0
2008-02-19,20.761,20.866,20.366,20.607,450891,0
2008-02-20,20.421,21.368,20.325,21.342,588815,0
2008-02-21,21.456,21.638,20.791,20.873,543121,0
2008-02-22,20.944,21.18,20.611,21.164,501147,0
2008-02-25,21.164,21.702,20.949,21.702,688750,0
2008-02-26,21.629,22.001,21.486,21.501,860743,0
2008-02-27,21.346,21.471,20.744,20.823,721494,0
2008-02-28,20.658,20.749,20.224,20.387,751229,0
2008-02-29,20.202,20.275,19.907,19.973,782195,0
2008-03-03,20.121,20.163,19.418,19.584,1001894,0
2008-03-04,19.345,19.749,19.336,19.637,1219970,0
2008-03-05,19.786,19.786,19.164,19.345,666651,0
2008-03-06,19.198,19.453,18.925,19.029,860743,0
2008-03-07,18.803,19.457,18.761,19.254,774743,0
2008-03-10,19.397,19.397,18.705,18.782,1304949,0
2008-03-11,19.326,19.326,18.778,19.209,833051,0
2008-03-12,19.198,19.266,18.871,18.871,849820,0
2008-03-13,18.61,19.364,18.446,19.224,862604,0
2008-03-14,19.309,19.361,18.654,18.742,548178,0
2008-03-17,18.606,19.286,18.543,18.893,755841,0
2008-03-18,19.322,19.759,19.053,19.759,654138,0
2008-03-19,19.857,20,19.39,19.39,596896,0
2008-03-20,19.532,20.293,19.487,20.293,1653190,0
2008-03-24,20.493,20.519,20.169,20.248,751317,0
2008-03-25,20.213,20.356,20.129,20.142,466177,0
2008-03-26,20.129,20.202,19.865,19.927,364527,0
2008-03-27,19.981,20.174,19.81,19.81,324276,0
2008-03-28,19.803,20.058,19.697,19.713,248367,0
2008-03-31,19.786,20.476,19.58,20.22,516494,0
2008-04-01,20.376,20.729,20.305,20.729,484811,0
2008-04-02,20.783,20.842,20.343,20.452,583321,0
2008-04-03,20.22,20.587,20.197,20.519,286468,0
2008-04-04,20.493,20.68,20.158,20.34,354809,0
2008-04-07,20.442,20.684,20.235,20.283,384974,0
2008-04-08,20.15,20.309,20.049,20.097,323742,0
2008-04-09,20.097,20.182,19.821,19.821,335189,0
2008-04-10,19.948,20.031,19.72,19.907,739455,0
2008-04-11,19.705,19.964,19.58,19.598,684297,0
2008-04-14,19.569,19.709,19.41,19.483,304240,0
2008-04-15,19.528,19.591,19.394,19.532,543343,0
2008-04-16,19.686,19.709,19.436,19.645,636023,0
2008-04-17,19.598,19.724,19.473,19.682,785104,0
2008-04-18,19.887,19.978,19.577,19.637,996239,0
2008-04-21,19.502,19.701,19.502,19.558,290632,0
2008-04-22,19.436,19.478,19.064,19.286,304757,0
2008-04-23,19.4,19.4,19.045,19.336,383686,0
2008-04-24,19.309,19.923,19.224,19.877,475769,0
2008-04-25,19.981,19.981,19.49,19.896,263727,0
2008-04-28,19.829,19.887,19.558,19.81,289036,0
2008-04-29,19.833,20.02,19.731,19.829,329514,0
2008-04-30,19.931,20.314,19.794,19.881,556630,0
2008-05-01,19.899,20.658,19.899,20.658,466987,0
2008-05-02,20.768,20.772,20.213,20.283,386303,0
2008-05-05,20.121,20.504,20.121,20.248,425380,0
2008-05-06,20.213,20.421,19.91,20.132,351790,0
2008-05-07,19.156,19.16,18.442,18.5,2985457,0
2008-05-08,18.535,18.709,18.415,18.574,776558,0
2008-05-09,18.517,18.803,18.32,18.766,1077398,0
2008-05-12,18.758,19.005,18.654,18.975,531090,0
2008-05-13,19.025,19.064,18.817,18.932,470123,0
2008-05-14,18.886,19.085,18.874,18.997,408736,0
2008-05-15,18.967,19.168,18.909,19.129,625342,0
2008-05-16,19.042,19.254,18.946,18.961,608452,0
2008-05-19,18.989,19.175,18.925,18.997,489925,0
2008-05-20,18.967,19.054,18.844,18.971,575203,0
2008-05-21,19.09,19.106,18.904,18.904,548517,0
2008-05-22,18.904,19.118,18.782,18.949,836397,0
2008-05-23,18.855,18.951,18.689,18.733,376327,0
2008-05-27,18.791,19.001,18.581,18.961,296371,0
2008-05-28,19.001,19.094,18.643,18.77,156929,0
2008-05-29,18.746,19.33,18.668,19.186,359172,0
2008-05-30,19.164,19.243,18.979,19.243,427117,0
2008-06-02,19.067,19.345,18.967,19.164,512613,0
2008-06-03,19.243,19.34,18.914,19.235,939821,0
2008-06-04,19.194,19.334,18.989,19.16,460692,0
2008-06-05,19.182,19.361,19.075,19.361,473400,0
2008-06-06,19.198,19.198,18.746,18.746,274363,0
2008-06-09,18.904,19.103,18.705,18.799,391824,0
2008-06-10,18.578,19.071,18.578,19.001,423307,0
2008-06-11,18.882,18.932,18.638,18.654,398734,0
2008-06-12,18.825,19.045,18.705,18.878,338736,0
2008-06-13,19.014,19.081,18.631,18.967,497581,0
2008-06-16,18.859,19.045,18.761,19.045,330917,0
2008-06-17,19.045,19.045,18.698,18.746,450197,0
2008-06-18,18.726,18.983,18.517,18.77,440243,0
2008-06-19,18.758,19.235,18.758,19.235,541633,0
2008-06-20,19.172,19.172,18.796,18.932,953918,0
2008-06-23,19.038,19.085,18.668,18.668,436776,0
2008-06-24,18.476,18.631,18.303,18.472,883167,0
2008-06-25,18.493,19.064,18.381,18.817,467580,0
2008-06-26,18.592,18.94,18.584,18.711,600631,0
2008-06-27,18.711,18.714,18.253,18.303,1289718,0
2008-06-30,18.22,18.559,18.07,18.07,741902,0
2008-07-01,18.029,18.442,17.841,18.313,641511,0
2008-07-02,18.298,18.592,18.172,18.257,744575,0
2008-07-03,18.289,18.425,18.199,18.257,417573,0
2008-07-07,18.351,18.381,17.891,17.931,603194,0
2008-07-08,17.995,18.661,17.872,18.661,767122,0
2008-07-09,18.665,18.722,17.904,17.935,805043,0
2008-07-10,17.908,18.165,17.745,17.891,600746,0
2008-07-11,17.722,17.977,17.507,17.815,764594,0
2008-07-14,17.958,18.07,17.372,17.42,572546,0
2008-07-15,17.294,17.718,17.109,17.132,548005,0
2008-07-16,17.185,17.977,17.042,17.766,1041529,0
2008-07-17,17.784,18.213,17.569,18.15,590363,0
2008-07-18,17.83,18.246,17.83,18.246,386628,0
2008-07-21,18.32,18.32,17.965,18.048,276235,0
2008-07-22,17.973,18.431,17.924,18.293,854651,0
2008-07-23,18.281,18.504,17.95,18.439,747880,0
2008-07-24,18.45,18.454,17.969,17.969,901366,0
2008-07-25,18.105,18.216,17.868,17.994,530652,0
2008-07-28,17.834,18.1,17.815,17.872,596234,0
2008-07-29,18.066,18.592,17.834,18.592,870412,0
2008-07-30,18.638,19.088,18.216,18.349,993091,0
2008-07-31,18.127,18.606,18.066,18.381,610826,0
2008-08-01,18.462,19.038,18.227,18.904,528782,0
2008-08-04,18.932,19.16,18.766,18.951,490306,0
2008-08-05,19.11,19.907,19.038,19.907,751609,0
2008-08-06,20.142,20.587,19.945,20.228,1188325,0
2008-08-07,20.097,20.263,19.829,19.87,499727,0
2008-08-08,19.791,20.366,19.759,20.263,792184,0
2008-08-11,20.228,20.688,20.182,20.688,723288,0
2008-08-12,20.515,20.707,20.362,20.515,483047,0
2008-08-13,20.448,20.658,20.231,20.493,436194,0
2008-08-14,20.419,20.734,20.419,20.707,429470,0
2008-08-15,20.768,20.985,20.613,20.933,756990,0
2008-08-18,20.845,20.926,20.237,20.419,540976,0
2008-08-19,20.283,20.499,20.097,20.24,486204,0
2008-08-20,20.28,20.568,19.887,20.069,585743,0
2008-08-21,19.915,20.178,19.675,19.915,497767,0
2008-08-22,20.078,20.231,19.727,19.84,808749,0
2008-08-25,19.67,19.771,19.521,19.591,442035,0
2008-08-26,19.591,19.945,19.51,19.853,577257,0
2008-08-27,19.853,20.24,19.814,20.165,821272,0
2008-08-28,20.26,20.515,20.137,20.515,472599,0
2008-08-29,20.336,20.48,20.11,20.245,438833,0
2008-09-02,20.658,20.85,20.121,20.384,440190,0
2008-09-03,20.322,20.808,20.322,20.704,401879,0
2008-09-04,20.519,20.815,20.293,20.403,541373,0
2008-09-05,20.217,20.595,20.142,20.584,410883,0
2008-09-08,20.949,21.094,20.734,21.094,540258,0
2008-09-09,20.779,21.195,20.519,20.519,621401,0
2008-09-10,20.787,20.988,20.347,20.734,453665,0
2008-09-11,20.107,20.966,20.107,20.898,390132,0
2008-09-12,20.565,21.113,20.565,20.937,332283,0
2008-09-15,20.283,21.136,20.146,20.459,855966,0
2008-09-16,19.692,21.586,19.692,21.586,662993,0
2008-09-17,20.902,21.504,20.68,21.073,1122212,0
2008-09-18,20.336,23.287,20.336,23.287,1449089,0
2008-09-19,28.616,34.165,21.352,24.357,2379733,0
2008-09-22,24.414,24.414,21.447,21.447,569284,0
2008-09-23,21.242,21.598,20.902,20.902,371203,0
2008-09-24,20.808,20.808,18.722,18.722,509744,0
2008-09-25,18.782,19.148,17.511,18.874,941075,0
2008-09-26,18.405,20.376,18.392,20.28,558291,0
2008-09-29,19.394,19.907,18.029,18.5,479905,0
2008-09-30,18.825,21.409,18.415,21.033,670014,0
2008-10-01,21.033,21.033,19.72,20.684,316591,0
2008-10-02,20.658,20.845,19.525,19.525,394623,0
2008-10-03,19.907,20.808,19.626,19.884,390379,0
2008-10-06,19.144,21.409,19.144,19.887,620685,0
2008-10-07,19.927,20.19,17.672,18.003,500424,0
2008-10-08,17.279,19.844,17.276,17.898,703898,0
2008-10-09,18.105,18.281,15.808,15.808,982855,0
2008-10-10,15.183,18.696,13.987,17.022,1406138,0
2008-10-13,18.289,19.727,17.325,19.727,910255,0
2008-10-14,20.142,20.445,18.555,19.667,540720,0
2008-10-15,19.156,19.336,17.417,17.492,586752,0
2008-10-16,17.341,18.643,16.154,18.606,743943,0
2008-10-17,18.07,19.532,15.351,18.5,801890,0
2008-10-20,18.77,19.731,18.495,19.731,406955,0
2008-10-21,19.364,19.771,18.758,18.855,304022,0
2008-10-22,18.331,19.033,17.807,17.973,492775,0
2008-10-23,17.981,19.045,17.749,18.925,569724,0
2008-10-24,17.276,19.422,17.147,18.315,561684,0
2008-10-27,18.315,18.782,17.533,17.533,373274,0
2008-10-28,18.517,19.276,17.132,19.202,672865,0
2008-10-29,19.059,19.826,17.651,18.722,941747,0
2008-10-30,19.245,19.49,18.787,19.206,531482,0
2008-10-31,18.967,20.658,18.698,20.602,840253,0
2008-11-03,20.639,21.121,20.082,20.467,592390,0
2008-11-04,20.828,21.127,18.726,19.837,821423,0
2008-11-05,19.407,19.973,18.436,18.51,668716,0
2008-11-06,18.274,18.963,18.026,18.026,775348,0
2008-11-07,18.191,18.373,17.465,18.003,745266,0
2008-11-10,17.935,18.253,17.388,17.802,501442,0
2008-11-11,17.54,18.196,17.267,17.507,646479,0
2008-11-12,17.128,17.826,17.012,17.54,659970,0
2008-11-13,17.773,19.029,16.499,18.975,916609,0
2008-11-14,18.956,18.956,17.492,17.573,597508,0
2008-11-17,17.395,18.362,17.052,17.595,454680,0
2008-11-18,17.667,18.627,17.395,18.346,762058,0
2008-11-19,18.113,18.446,16.928,16.928,655167,0
2008-11-20,16.639,17.54,15.685,15.694,1046344,0
2008-11-21,16.278,17.297,15.588,17.291,1224398,0
2008-11-24,17.841,18.746,17.031,18.746,929904,0
2008-11-25,19.064,19.064,18.139,18.615,679418,0
2008-11-26,18.495,19.91,17.958,19.84,531105,0
2008-11-28,19.532,20.504,19.532,20.504,170476,0
2008-12-01,19.768,19.782,16.725,16.725,1085853,0
2008-12-02,17.089,18.122,16.526,17.678,1166597,0
2008-12-03,17.128,18.782,17.089,18.742,621934,0
2008-12-04,18.351,18.961,17.417,17.788,531435,0
2008-12-05,17.537,18.73,17.064,18.73,736257,0
2008-12-08,19.286,19.532,18.668,19.286,630209,0
2008-12-09,18.909,19.286,17.935,17.973,644238,0
2008-12-10,18.134,18.574,17.606,18.029,563508,0
2008-12-11,17.752,18.153,16.973,17.057,773961,0
2008-12-12,16.534,18.45,16.534,18.431,1126811,0
2008-12-15,18.513,18.691,17.402,17.826,547830,0
2008-12-16,17.995,18.531,17.995,18.488,884753,0
2008-12-17,18.216,18.517,17.812,18.169,562079,0
2008-12-18,18.172,18.454,17.584,17.643,847293,0
2008-12-19,17.95,18.216,17.845,17.958,1158733,0
2008-12-22,18.01,18.07,17.392,17.92,665097,0
2008-12-23,18.185,18.338,17.545,17.745,629777,0
2008-12-24,17.756,18.093,17.429,17.981,198593,0
2008-12-26,18.093,18.18,17.807,18.139,201051,0
2008-12-29,18.041,18.5,17.985,18.385,465986,0
2008-12-30,18.555,20.011,18.454,19.975,789941,0
2008-12-31,19.907,20.045,19.394,19.826,657830,0
2009-01-02,19.861,19.907,19.137,19.281,393344,0
2009-01-05,19.345,19.345,18.543,18.808,623555,0
2009-01-06,18.943,19.137,18.227,18.578,727311,0
2009-01-07,18.185,18.603,18.055,18.199,507989,0
2009-01-08,18.199,19.078,18.029,19.064,583533,0
2009-01-09,18.949,19.042,18.493,18.495,477089,0
2009-01-12,18.213,18.949,18.213,18.603,527343,0
2009-01-13,18.408,18.967,18.274,18.874,380507,0
2009-01-14,18.547,18.676,17.994,18.026,498206,0
2009-01-15,18.041,18.943,17.77,18.465,503130,0
2009-01-16,18.73,18.738,17.928,18.5,444202,0
2009-01-20,18.22,18.758,17.297,17.333,701987,0
2009-01-21,17.557,18.196,17.249,18.07,899592,0
2009-01-22,17.545,18.472,17.441,17.852,965757,0
2009-01-23,17.297,18.196,16.944,18.052,552902,0
2009-01-26,18.052,18.365,17.841,18.196,606592,0
2009-01-27,18.32,18.493,17.994,18.369,462127,0
2009-01-28,18.799,19.009,18.346,18.983,615138,0
2009-01-29,18.671,18.671,17.961,17.994,531798,0
2009-01-30,18.199,18.389,17.564,17.752,381824,0
2009-02-02,17.564,18.442,17.425,18.249,566972,0
2009-02-03,18.381,18.521,18.006,18.373,645842,0
2009-02-04,18.331,18.567,17.841,17.954,485006,0
2009-02-05,17.857,18.286,17.78,17.995,511722,0
2009-02-06,17.92,18.531,17.759,18.5,520389,0
2009-02-09,18.358,18.774,18.122,18.665,383417,0
2009-02-10,18.581,18.808,17.95,18.081,730391,0
2009-02-11,18.134,18.324,17.841,18.313,610844,0
2009-02-12,18.313,18.975,18.07,18.897,672977,0
2009-02-13,18.859,19.172,18.615,18.627,592884,0
2009-02-17,17.995,18.567,17.99,18.12,493357,0
2009-02-18,18.274,18.581,17.841,17.994,497399,0
2009-02-19,18.093,18.446,17.841,17.845,770122,0
2009-02-20,17.459,18.088,17.356,17.861,778618,0
2009-02-23,18.044,18.048,16.865,16.869,607665,0
2009-02-24,17.012,17.83,16.685,17.802,912367,0
2009-02-25,18.405,18.951,17.695,18.479,964573,0
2009-02-26,18.51,18.886,17.812,17.915,926569,0
2009-02-27,17.749,18.331,17.545,17.95,885978,0
2009-03-02,17.636,18.037,17.341,17.38,845862,0
2009-03-03,17.241,17.241,15.828,16.082,1314118,0
2009-03-04,16.376,16.639,15.813,16.358,876227,0
2009-03-05,15.963,16.233,15.52,15.685,924664,0
2009-03-06,15.847,16.124,15.43,15.84,864873,0
2009-03-09,15.603,15.9,15.142,15.273,881248,0
2009-03-10,15.453,16.093,15.238,16.077,980235,0
2009-03-11,16.113,16.15,15.591,15.78,1091235,0
2009-03-12,15.73,16.433,15.366,16.313,1260233,0
2009-03-13,16.368,16.699,16.098,16.61,503244,0
2009-03-16,16.742,16.924,16.135,16.216,724033,0
2009-03-17,16.216,17.101,16.109,17.078,692745,0
2009-03-18,17.004,17.606,16.806,17.569,751911,0
2009-03-19,17.791,17.961,17.402,17.425,948482,0
2009-03-20,17.569,17.801,17.294,17.311,928177,0
2009-03-23,17.672,18.206,17.232,18.196,1202518,0
2009-03-24,17.659,18.172,17.221,17.265,937081,0
2009-03-25,17.436,17.812,16.779,17.649,974401,0
2009-03-26,18.029,18.108,17.384,17.935,977356,0
2009-03-27,17.598,17.826,17.26,17.468,671308,0
2009-03-30,16.985,17.42,16.857,16.962,831410,0
2009-03-31,17.244,17.718,16.954,17.511,773705,0
2009-04-01,17.136,17.942,17.026,17.796,779635,0
2009-04-02,18.257,18.298,17.731,18.153,923023,0
2009-04-03,18.134,18.376,17.812,18.351,673842,0
2009-04-06,18.022,18.18,17.745,18.015,521804,0
2009-04-07,17.695,18.161,17.695,17.904,692478,0
2009-04-08,18.006,18.298,17.849,18.153,401607,0
2009-04-09,18.526,19.098,18.066,19.064,890047,0
2009-04-13,18.848,19.422,18.665,19.286,471502,0
2009-04-14,18.997,19.064,18.026,18.139,717923,0
2009-04-15,18.044,18.73,17.973,18.696,548433,0
2009-04-16,18.808,18.811,18.187,18.57,802176,0
2009-04-17,18.634,18.634,18.172,18.293,741243,0
2009-04-20,17.915,18.213,17.282,17.303,861751,0
2009-04-21,17.276,18.048,17.008,18.032,813005,0
2009-04-22,17.698,17.908,17.267,17.349,686727,0
2009-04-23,17.41,17.417,16.802,17.254,691940,0
2009-04-24,17.36,17.368,16.786,16.857,893788,0
2009-04-27,16.599,16.918,16.565,16.65,978518,0
2009-04-28,16.542,17.073,16.526,16.699,688963,0
2009-04-29,16.849,16.949,16.526,16.891,822878,0
2009-04-30,17.078,17.085,16.441,16.503,736269,0
2009-05-01,16.491,16.812,16.216,16.643,676159,0
2009-05-04,16.775,17.185,16.347,17.105,635825,0
2009-05-05,16.903,17.125,16.339,16.812,1800561,0
2009-05-06,16.939,17.678,16.737,17.461,1225620,0
2009-05-07,17.695,17.713,16.913,16.966,760355,0
2009-05-08,17.249,17.655,17.008,17.655,500629,0
2009-05-11,17.164,17.569,16.91,16.97,574489,0
2009-05-12,17.113,17.237,16.775,16.985,632754,0
2009-05-13,16.674,16.989,16.445,16.503,896244,0
2009-05-14,16.636,16.954,16.599,16.793,488292,0
2009-05-15,16.696,16.82,16.415,16.658,842058,0
2009-05-18,16.887,17.19,16.583,17.125,488449,0
2009-05-19,17.046,17.049,16.55,16.575,302185,0
2009-05-20,16.765,16.812,16.178,16.216,758658,0
2009-05-21,16.04,16.441,16.04,16.415,822355,0
2009-05-22,16.479,16.674,16.32,16.471,410005,0
2009-05-26,16.347,16.883,16.202,16.844,508937,0
2009-05-27,16.775,16.816,16.459,16.483,630663,0
2009-05-28,16.575,16.716,16.27,16.687,678466,0
2009-05-29,16.707,16.982,16.546,16.982,474015,0
2009-06-01,17.271,17.552,17.094,17.249,693387,0
2009-06-02,17.206,17.78,17.176,17.651,1193882,0
2009-06-03,17.54,17.83,17.287,17.731,436802,0
2009-06-04,17.788,17.88,17.64,17.837,325011,0
2009-06-05,17.958,17.965,17.651,17.801,250890,0
2009-06-08,17.663,17.908,17.598,17.759,332729,0
2009-06-09,17.739,17.77,17.602,17.624,280638,0
2009-06-10,17.734,17.756,17.279,17.395,391504,0
2009-06-11,17.468,17.569,17.267,17.308,267989,0
2009-06-12,17.206,17.276,16.978,17.249,292557,0
2009-06-15,17.139,17.139,16.903,16.982,345967,0
2009-06-16,17.128,17.128,16.793,16.876,351736,0
2009-06-17,16.876,17.328,16.876,17.064,351771,0
2009-06-18,17.019,17.187,16.922,17.049,229552,0
2009-06-19,17.257,17.78,17.098,17.26,880507,0
2009-06-22,17.117,17.217,16.903,16.903,637587,0
2009-06-23,17.012,17.012,16.696,16.834,390526,0
2009-06-24,17.001,17.257,16.883,17.022,369975,0
2009-06-25,17.019,17.089,16.771,17.038,496413,0
2009-06-26,16.982,17.384,16.865,17.314,904903,0
2009-06-29,17.257,17.41,17.136,17.345,264676,0
2009-06-30,17.399,17.465,17.187,17.356,329574,0
2009-07-01,17.328,17.41,17.038,17.318,450979,0
2009-07-02,17.038,17.073,16.828,16.828,505965,0
2009-07-06,16.844,17.187,16.729,17.155,431010,0
2009-07-07,17.132,17.151,16.978,17.015,477431,0
2009-07-08,17.067,17.176,16.954,17.101,557776,0
2009-07-09,17.187,17.279,17.022,17.142,334278,0
2009-07-10,16.997,17.139,16.771,16.985,346039,0
2009-07-13,17.026,17.573,17.012,17.548,418013,0
2009-07-14,17.548,17.548,17.226,17.481,340493,0
2009-07-15,17.683,17.985,17.564,17.857,705029,0
2009-07-16,17.706,18.093,17.616,18.019,266214,0
2009-07-17,18.037,18.165,17.823,17.868,235822,0
2009-07-20,17.935,18.048,17.756,17.872,225556,0
2009-07-21,17.99,18.093,17.706,17.742,318978,0
2009-07-22,17.663,18.12,17.64,17.981,281534,0
2009-07-23,17.915,18.484,17.826,18.442,405409,0
2009-07-24,18.286,18.559,18.253,18.535,371760,0
2009-07-27,18.543,18.627,18.351,18.567,258976,0
2009-07-28,18.488,18.782,18.45,18.75,360094,0
2009-07-29,18.627,18.766,18.528,18.535,450230,0
2009-07-30,18.746,19.081,18.54,18.936,577066,0
2009-07-31,18.855,19.317,18.844,19.075,593291,0
2009-08-03,19.194,19.525,19.121,19.506,835913,0
2009-08-04,19.532,19.887,19.249,19.837,711368,0
2009-08-05,19.84,19.84,19.473,19.653,537060,0
2009-08-06,19.645,19.72,19.39,19.44,661968,0
2009-08-07,19.626,19.826,19.45,19.463,692856,0
2009-08-10,19.394,19.821,19.302,19.467,483397,0
2009-08-11,19.394,19.487,19.064,19.078,551609,0
2009-08-12,19.042,19.569,19.042,19.41,484332,0
2009-08-13,19.487,19.645,19.249,19.422,203326,0
2009-08-14,19.453,19.514,19.194,19.514,413464,0
2009-08-17,19.228,19.662,19.228,19.478,329332,0
2009-08-18,19.537,19.659,19.27,19.628,288941,0
2009-08-19,19.436,19.814,19.334,19.734,322948,0
2009-08-20,19.72,19.78,19.58,19.746,254328,0
2009-08-21,19.887,20.209,19.887,20.107,458651,0
2009-08-24,20.154,20.248,19.978,20.062,315618,0
2009-08-25,20.169,20.169,19.81,19.853,643876,0
2009-08-26,19.847,19.964,19.705,19.756,348806,0
2009-08-27,19.759,20.054,19.601,19.978,367791,0
2009-08-28,20.066,20.15,19.803,20.011,369994,0
2009-08-31,19.829,20.049,19.697,19.72,431371,0
2009-09-01,19.653,19.853,19.326,19.386,438193,0
2009-09-02,19.361,19.39,19.114,19.224,278633,0
2009-09-03,19.317,19.373,18.986,19.364,255049,0
2009-09-04,19.314,19.487,19.224,19.487,339983,0
2009-09-08,19.618,19.618,19.202,19.238,436452,0
2009-09-09,19.286,19.537,19.16,19.426,275717,0
2009-09-10,19.467,19.645,19.258,19.588,459320,0
2009-09-11,19.628,19.689,19.502,19.551,439161,0
2009-09-14,19.463,19.768,19.433,19.738,444083,0
2009-09-15,19.72,19.752,19.467,19.717,333670,0
2009-09-16,19.786,20.154,19.679,20.137,440646,0
2009-09-17,20.097,20.237,19.91,19.997,266154,0
2009-09-18,20.069,20.093,19.771,19.806,532884,0
2009-09-21,19.558,19.85,19.471,19.656,292753,0
2009-09-22,19.746,19.768,19.487,19.584,211207,0
2009-09-23,19.662,19.803,19.371,19.386,212371,0
2009-09-24,19.473,19.626,19.094,19.118,369782,0
2009-09-25,19.182,19.238,18.963,19.042,484306,0
2009-09-28,19.153,19.768,19.148,19.756,695786,0
2009-09-29,19.786,19.961,19.679,19.857,323428,0
2009-09-30,19.923,19.923,19.532,19.601,290304,0
2009-10-01,19.45,19.642,19.286,19.305,351438,0
2009-10-02,19.172,19.502,19.103,19.302,312601,0
2009-10-05,19.407,19.494,19.156,19.39,251365,0
2009-10-06,19.54,19.713,19.433,19.675,282457,0
2009-10-07,19.656,19.818,19.577,19.818,208567,0
2009-10-08,19.935,19.992,19.705,19.752,347627,0
2009-10-09,19.649,19.961,19.649,19.829,316658,0
2009-10-12,19.899,20.031,19.72,19.752,195666,0
2009-10-13,19.806,19.833,19.502,19.656,696455,0
2009-10-14,19.85,19.945,19.67,19.907,261681,0
2009-10-15,19.776,19.904,19.679,19.78,272493,0
2009-10-16,19.679,19.682,19.433,19.478,264513,0
2009-10-19,19.601,19.659,19.4,19.525,353105,0
2009-10-20,19.494,19.54,19.118,19.118,271954,0
2009-10-21,19.121,19.404,18.811,18.825,248452,0
2009-10-22,18.848,19.286,18.782,19.258,294152,0
2009-10-23,19.278,19.278,18.634,18.866,289890,0
2009-10-26,18.855,19.054,18.696,18.719,258483,0
2009-10-27,18.866,19.067,18.668,18.925,563210,0
2009-10-28,18.92,19.106,18.822,18.844,673125,0
2009-10-29,19.016,19.156,18.92,19.11,393840,0
2009-10-30,18.967,18.971,18.787,18.886,533979,0
2009-11-02,18.967,19.11,18.817,19.054,549104,0
2009-11-03,19.09,19.724,18.893,19.724,950586,0
2009-11-04,19.844,19.844,19.471,19.498,663506,0
2009-11-05,19.626,19.717,19.506,19.692,342268,0
2009-11-06,19.517,19.833,19.517,19.598,246572,0
2009-11-09,19.837,19.904,19.667,19.87,234422,0
2009-11-10,19.791,20.035,19.791,19.927,250218,0
2009-11-11,20.146,20.146,19.829,19.973,230812,0
2009-11-12,19.915,20.066,19.791,19.826,327781,0
2009-11-13,19.945,20.107,19.731,20.086,359467,0
2009-11-16,20.15,20.283,20.049,20.19,272521,0
2009-11-17,20.129,20.573,20.129,20.525,371520,0
2009-11-18,20.525,20.684,20.432,20.6,380103,0
2009-11-19,20.403,20.421,20.066,20.15,309478,0
2009-11-20,19.992,20.116,19.907,19.988,337947,0
2009-11-23,20.271,20.442,20.178,20.387,292284,0
2009-11-24,20.38,20.407,20.283,20.376,277088,0
2009-11-25,20.414,20.484,20.28,20.283,242471,0
2009-11-27,19.899,20.082,19.734,19.734,218815,0
2009-11-30,19.701,20.042,19.483,20,488481,0
2009-12-01,20.137,20.255,19.931,20.169,511571,0
2009-12-02,20.231,20.398,20.116,20.158,517842,0
2009-12-03,20.293,20.509,19.907,19.945,541426,0
2009-12-04,20.34,20.437,19.907,20.121,702618,0
2009-12-07,20.11,20.314,19.799,19.853,231574,0
2009-12-08,19.771,20.103,19.771,19.931,340401,0
2009-12-09,19.964,19.997,19.709,19.957,183661,0
2009-12-10,20.074,20.252,20.049,20.097,285390,0
2009-12-11,20.142,20.248,20.011,20.146,178059,0
2009-12-14,20.245,20.343,20.011,20.297,211207,0
2009-12-15,20.182,20.248,20.078,20.101,287774,0
2009-12-16,20.209,20.327,19.961,20.121,237010,0
2009-12-17,20.042,20.158,19.915,20.103,241049,0
2009-12-18,20.255,20.322,19.961,20.101,1137160,0
2009-12-21,20.15,20.331,19.988,20.045,338056,0
2009-12-22,20.121,20.391,20.066,20.322,270097,0
2009-12-23,20.384,20.509,20.224,20.409,158655,0
2009-12-24,20.43,20.719,20.43,20.639,108006,0
2009-12-28,20.654,20.684,20.493,20.587,344669,0
2009-12-29,20.639,20.639,20.362,20.472,160173,0
2009-12-30,20.336,20.557,20.283,20.509,168171,0
2009-12-31,20.484,20.548,20.174,20.174,150390,0
2010-01-04,20.362,20.489,20.255,20.391,234479,0
2010-01-05,20.407,20.407,20.074,20.186,393881,0
2010-01-06,20.158,20.28,19.961,20.024,456361,0
2010-01-07,20.031,20.186,19.803,20.146,277549,0
2010-01-08,20.015,20.178,19.961,20.058,225135,0
2010-01-11,20.15,20.15,19.837,20.082,221753,0
2010-01-12,19.981,20.193,19.94,20.011,170523,0
2010-01-13,20.112,20.255,20.058,20.197,181616,0
2010-01-14,20.19,20.275,20.031,20.255,185417,0
2010-01-15,20.318,20.318,19.626,19.997,378646,0
2010-01-19,20.045,20.209,19.985,20.09,303695,0
2010-01-20,20.02,20.049,19.799,19.964,341709,0
2010-01-21,19.94,20.062,19.618,19.637,350604,0
2010-01-22,19.645,19.821,19.198,19.39,688301,0
2010-01-25,19.532,19.561,19.148,19.422,242471,0
2010-01-26,19.298,19.569,19.114,19.153,380127,0
2010-01-27,19.033,19.33,18.983,19.322,423388,0
2010-01-28,19.34,19.386,18.914,19.137,203127,0
2010-01-29,19.16,19.326,19.009,19.067,255066,0
2010-02-01,19.148,19.148,18.791,18.993,364541,0
2010-02-02,19.02,19.045,18.889,19.001,329680,0
2010-02-03,18.889,18.904,18.733,18.878,186837,0
2010-02-04,18.774,18.901,18.479,18.521,343072,0
2010-02-05,18.507,18.778,18.488,18.738,312186,0
2010-02-08,18.714,18.714,18.476,18.476,227822,0
2010-02-09,18.646,18.698,18.405,18.596,196404,0
2010-02-10,18.507,18.634,18.324,18.603,234009,0
2010-02-11,18.526,18.956,18.362,18.951,292916,0
2010-02-12,18.814,19.182,18.758,19.132,375086,0
2010-02-16,19.322,19.364,18.956,19.262,187340,0
2010-02-17,19.383,19.457,19.059,19.305,267782,0
2010-02-18,19.286,19.713,19.156,19.697,245700,0
2010-02-19,19.686,20.049,19.649,19.935,335608,0
2010-02-22,19.907,20.037,19.818,19.927,215235,0
2010-02-23,19.833,20.082,19.833,19.87,236719,0
2010-02-24,19.968,20.224,19.968,20.169,425469,0
2010-02-25,19.844,20.209,19.818,20.169,894185,0
2010-02-26,20.137,20.137,19.985,20.028,485257,0
2010-03-01,20.146,20.387,20.09,20.204,435577,0
2010-03-02,20.293,20.472,20.255,20.452,436707,0
2010-03-03,20.472,20.522,20.343,20.43,301697,0
2010-03-04,20.419,20.625,20.359,20.565,482444,0
2010-03-05,20.613,20.909,20.472,20.909,529605,0
2010-03-08,20.966,21.033,20.892,21.02,235048,0
2010-03-09,21.029,21.09,20.783,20.931,572411,0
2010-03-10,20.995,21.127,20.914,21.06,424177,0
2010-03-11,21.486,21.638,21.284,21.478,591605,0
2010-03-12,21.613,21.683,21.403,21.598,325673,0
2010-03-15,21.511,21.714,21.361,21.71,257884,0
2010-03-16,21.762,21.961,21.71,21.934,288051,0
2010-03-17,22.001,22.184,21.899,22.045,244581,0
2010-03-18,22.005,22.187,21.91,21.965,174444,0
2010-03-19,22.045,22.084,21.816,21.902,392632,0
2010-03-22,21.767,22.069,21.722,22.027,244812,0
2010-03-23,21.992,22.17,21.879,22.146,161573,0
2010-03-24,22.115,22.191,21.934,21.968,219135,0
2010-03-25,22.005,22.207,21.864,21.872,248752,0
2010-03-26,21.887,21.996,21.735,21.831,185236,0
2010-03-29,21.831,22.084,21.831,22.069,195543,0
2010-03-30,22.034,22.255,22.034,22.187,276293,0
2010-03-31,22.041,22.281,21.989,21.989,316385,0
2010-04-01,22.153,22.161,21.767,21.899,214241,0
2010-04-05,22.062,22.084,21.889,22.084,172787,0
2010-04-06,21.921,22.176,21.894,22.15,170981,0
2010-04-07,22.062,22.344,22.062,22.344,292991,0
2010-04-08,22.266,22.297,22.078,22.198,205161,0
2010-04-09,22.191,22.209,22.045,22.123,157108,0
2010-04-12,22.078,22.15,21.92,22.097,239316,0
2010-04-13,22.034,22.143,21.921,22.1,154425,0
2010-04-14,22.255,22.645,22.247,22.634,334906,0
2010-04-15,22.548,22.663,22.483,22.582,220446,0
2010-04-16,22.578,22.66,22.276,22.314,410555,0
2010-04-19,22.153,22.521,22.123,22.5,548916,0
2010-04-20,22.624,22.708,22.384,22.708,191310,0
2010-04-21,22.679,22.783,22.602,22.751,137818,0
2010-04-22,22.56,22.893,22.479,22.875,146660,0
2010-04-23,22.909,23.063,22.742,23.055,172725,0
2010-04-26,23.014,23.221,22.864,22.909,241293,0
2010-04-27,22.766,23.047,22.533,22.586,376378,0
2010-04-28,22.683,23.005,22.629,22.845,257088,0
2010-04-29,22.972,23.345,22.77,23.322,298698,0
2010-04-30,23.393,23.485,22.871,22.893,380970,0
2010-05-03,22.999,23.14,22.866,23.101,280451,0
2010-05-04,22.829,22.886,22.367,22.479,409303,0
2010-05-05,22.187,22.679,22.187,22.431,352981,0
2010-05-06,22.349,22.59,21.192,21.731,409516,0
2010-05-07,21.727,21.727,20.942,21.335,556644,0
2010-05-10,22.084,22.357,21.942,22.304,442030,0
2010-05-11,21.996,22.642,21.996,22.465,318834,0
2010-05-12,22.507,23.167,22.483,23.156,428745,0
2010-05-13,23.083,23.287,23.003,23.103,372601,0
2010-05-14,22.98,23.003,22.578,22.797,248763,0
2010-05-17,22.882,23.009,22.533,22.975,386213,0
2010-05-18,23.21,23.276,22.514,22.609,371758,0
2010-05-19,22.511,22.909,22.325,22.465,295222,0
2010-05-20,22.062,22.259,21.76,21.793,511874,0
2010-05-21,21.429,21.864,21.32,21.835,613905,0
2010-05-24,21.749,22.051,21.473,21.569,370046,0
2010-05-25,21.049,21.717,21.033,21.679,672910,0
2010-05-26,21.808,22.016,21.632,21.71,484423,0
2010-05-27,22.18,22.427,21.934,22.379,412384,0
2010-05-28,22.33,22.367,22.1,22.108,281523,0
2010-06-01,21.968,22.224,21.606,21.609,456462,0
2010-06-02,21.672,22.276,21.531,22.266,598867,0
2010-06-03,22.196,22.372,22.127,22.217,326760,0
2010-06-04,21.786,21.921,21.383,21.433,453017,0
2010-06-07,21.526,21.762,21.301,21.409,402257,0
2010-06-08,21.473,21.552,21.09,21.497,375043,0
2010-06-09,21.638,21.638,21.212,21.277,386307,0
2010-06-10,21.578,21.872,21.365,21.857,468967,0
2010-06-11,21.562,22.297,21.562,22.281,290201,0
2010-06-14,22.507,22.507,22.047,22.089,374237,0
2010-06-15,22.143,22.533,22.045,22.465,399659,0
2010-06-16,22.286,22.45,22.247,22.3,227950,0
2010-06-17,22.421,22.421,22.166,22.344,229929,0
2010-06-18,22.476,22.476,22.196,22.353,440105,0
2010-06-21,22.528,22.569,22.138,22.184,309778,0
2010-06-22,22.266,22.537,22.047,22.073,265741,0
2010-06-23,22.062,22.319,21.951,22.135,359607,0
2010-06-24,22.018,22.31,21.85,21.899,455330,0
2010-06-25,21.98,22.476,21.793,22.476,719142,0
2010-06-28,22.45,22.537,22.273,22.397,260682,0
2010-06-29,22.016,22.161,21.552,21.679,429525,0
2010-06-30,21.727,21.749,21.309,21.32,543305,0
2010-07-01,21.394,21.394,20.845,21.127,265641,0
2010-07-02,21.249,21.305,20.949,21.087,199982,0
2010-07-06,21.309,21.467,20.966,21.109,430799,0
2010-07-07,21.226,21.91,21.222,21.879,421755,0
2010-07-08,21.973,22.198,21.854,22.097,557785,0
2010-07-09,22.111,22.39,22.062,22.389,225129,0
2010-07-12,22.344,22.39,22.089,22.146,174060,0
2010-07-13,22.458,22.799,22.229,22.737,405189,0
2010-07-14,22.634,22.777,22.473,22.586,230446,0
2010-07-15,22.634,22.634,22.191,22.458,262336,0
2010-07-16,22.259,22.259,21.803,21.883,390940,0
2010-07-19,21.93,21.946,21.506,21.82,236289,0
2010-07-20,21.567,22.135,21.511,22.115,238066,0
2010-07-21,22.236,22.259,21.643,21.662,258245,0
2010-07-22,21.992,22.24,21.934,22.176,292860,0
2010-07-23,22.118,22.537,22.066,22.416,304770,0
2010-07-26,22.434,22.742,22.281,22.634,286133,0
2010-07-27,22.773,22.871,22.491,22.627,338186,0
2010-07-28,22.563,22.713,22.24,22.252,197118,0
2010-07-29,22.431,22.616,22.016,22.344,188406,0
2010-07-30,22.1,22.566,22.023,22.353,176646,0
2010-08-02,22.72,22.725,22.24,22.412,429894,0
2010-08-03,22.344,22.634,22.166,22.187,208382,0
2010-08-04,22.27,22.54,22.173,22.319,219081,0
2010-08-05,22.18,22.229,21.883,21.91,448092,0
2010-08-06,21.691,21.951,21.365,21.547,549236,0
2010-08-09,21.691,21.831,21.539,21.782,368584,0
2010-08-10,21.533,21.582,21.262,21.405,606838,0
2010-08-11,21.173,21.173,20.839,20.854,669725,0
2010-08-12,20.711,20.942,20.577,20.83,317905,0
2010-08-13,20.724,20.823,20.568,20.568,317269,0
2010-08-16,20.499,20.639,20.366,20.573,574684,0
2010-08-17,20.739,20.768,20.509,20.629,970841,0
2010-08-18,20.533,20.611,20.325,20.467,1125545,0
2010-08-19,20.407,20.407,19.923,19.985,964715,0
2010-08-20,19.904,19.904,19.637,19.717,1076401,0
2010-08-23,19.782,19.899,19.322,19.709,961483,0
2010-08-24,19.467,19.865,19.33,19.626,839741,0
2010-08-25,19.502,20,19.364,19.964,521952,0
2010-08-26,20.005,20.02,19.782,19.806,315419,0
2010-08-27,19.939,20.15,19.594,20.132,432271,0
2010-08-30,20.045,20.112,19.803,19.814,339095,0
2010-08-31,19.734,19.997,19.54,19.887,482635,0
2010-09-01,20.197,20.646,20.121,20.646,991065,0
2010-09-02,20.673,20.673,20.489,20.633,634230,0
2010-09-03,20.877,21.02,20.617,20.995,618961,0
2010-09-07,20.909,20.944,20.414,20.459,949535,0
2010-09-08,20.577,20.701,20.43,20.557,1124403,0
2010-09-09,20.768,20.921,20.633,20.887,465547,0
2010-09-10,20.914,21.073,20.914,21.003,378618,0
2010-09-13,21.212,21.447,21.057,21.403,621045,0
2010-09-14,21.352,21.531,21.281,21.368,477276,0
2010-09-15,21.262,21.635,21.229,21.574,451231,0
2010-09-16,21.467,21.501,21.277,21.437,344164,0
2010-09-17,21.609,21.85,21.42,21.629,615222,0
2010-09-20,21.679,22.038,21.567,22.027,487586,0
2010-09-21,22.023,22.045,21.722,21.739,369516,0
2010-09-22,21.672,21.826,21.557,21.635,313492,0
2010-09-23,21.42,21.635,21.246,21.249,455980,0
2010-09-24,21.533,21.744,21.459,21.714,404748,0
2010-09-27,21.672,21.695,21.416,21.467,371255,0
2010-09-28,21.559,21.598,21.184,21.559,564357,0
2010-09-29,21.452,21.735,21.361,21.662,283769,0
2010-09-30,21.803,21.978,21.569,21.632,311462,0
2010-10-01,21.808,21.835,21.433,21.504,504027,0
2010-10-04,21.433,21.613,21.281,21.378,283569,0
2010-10-05,21.595,21.598,21.226,21.539,616130,0
2010-10-06,21.481,21.735,21.409,21.543,518908,0
2010-10-07,21.647,21.727,21.536,21.595,355780,0
2010-10-08,21.643,21.823,21.557,21.739,318306,0
2010-10-11,21.717,21.777,21.621,21.662,186903,0
2010-10-12,21.647,21.796,21.569,21.722,215256,0
2010-10-13,21.816,22.104,21.731,21.968,286502,0
2010-10-14,21.876,22.161,21.808,22.055,270049,0
2010-10-15,22.191,22.286,21.91,21.916,255271,0
2010-10-18,21.968,22.173,21.92,22.097,262308,0
2010-10-19,21.786,22.146,21.647,21.767,314068,0
2010-10-20,21.835,22.027,21.777,21.92,259999,0
2010-10-21,22.062,22.127,21.547,21.808,305558,0
2010-10-22,21.861,21.961,21.569,21.695,205497,0
2010-10-25,21.861,22.078,21.739,21.907,299838,0
2010-10-26,21.777,22.013,21.731,21.823,190045,0
2010-10-27,21.724,21.789,21.569,21.739,306456,0
2010-10-28,21.894,22.023,21.569,21.625,173529,0
2010-10-29,21.531,21.727,21.526,21.595,192507,0
2010-11-01,21.679,21.951,21.386,21.562,350146,0
2010-11-02,21.812,21.934,21.569,21.916,431503,0
2010-11-03,21.92,22.093,21.698,21.894,211172,0
2010-11-04,22.203,22.627,21.996,22.624,461461,0
2010-11-05,22.528,22.826,22.502,22.81,295489,0
2010-11-08,22.754,22.836,22.56,22.783,208796,0
2010-11-09,22.747,22.783,22.276,22.364,199085,0
2010-11-10,22.438,22.642,22.304,22.634,193465,0
2010-11-11,22.465,22.642,22.416,22.555,180083,0
2010-11-12,22.376,22.578,22.333,22.344,210218,0
2010-11-15,22.454,22.663,22.361,22.514,148393,0
2010-11-16,22.357,22.409,21.951,22.108,245604,0
2010-11-17,22.118,22.232,21.939,22.146,144060,0
2010-11-18,22.372,22.701,22.266,22.543,214047,0
2010-11-19,22.4,22.718,22.4,22.667,219735,0
2010-11-22,22.582,22.799,22.384,22.758,304576,0
2010-11-23,22.521,22.624,22.336,22.463,382865,0
2010-11-24,22.667,22.762,22.566,22.725,340420,0
2010-11-26,22.629,22.718,22.491,22.537,91145,0
2010-11-29,22.39,22.442,22.138,22.364,200467,0
2010-11-30,22.135,22.273,21.996,22.247,467219,0
2010-12-01,22.454,22.773,22.454,22.602,366868,0
2010-12-02,22.569,22.783,22.507,22.773,251824,0
2010-12-03,22.627,22.836,22.566,22.799,159937,0
2010-12-06,22.667,22.886,22.597,22.754,217538,0
2010-12-07,22.9,23.085,22.821,22.847,224772,0
2010-12-08,22.95,23.125,22.927,23.025,265834,0
2010-12-09,23.071,23.264,22.994,23.195,263058,0
2010-12-10,23.171,23.21,23.051,23.191,316823,0
2010-12-13,23.218,23.25,23.037,23.051,277591,0
2010-12-14,23.144,23.276,23.021,23.093,240428,0
2010-12-15,23.093,23.404,23.093,23.195,511024,0
2010-12-16,23.229,23.473,23.215,23.404,324825,0
2010-12-17,23.404,23.415,23.047,23.121,691679,0
2010-12-20,23.161,23.257,22.987,23.005,203522,0
2010-12-21,23.117,23.231,22.987,23.195,235133,0
2010-12-22,23.235,23.372,23.195,23.261,152543,0
2010-12-23,23.261,23.334,23.238,23.257,292866,0
2010-12-27,23.156,23.206,23.103,23.121,153807,0
2010-12-28,23.137,23.171,23.067,23.149,112421,0
2010-12-29,23.18,23.257,23.121,23.156,83124,0
2010-12-30,23.183,23.183,22.991,23.003,150163,0
2010-12-31,23.015,23.024,22.763,22.763,263145,0
2011-01-03,22.983,23.149,22.912,23.038,240083,0
2011-01-04,23.117,23.117,22.683,22.814,379950,0
2011-01-05,22.762,22.81,22.629,22.766,307670,0
2011-01-06,22.737,22.841,22.642,22.737,312978,0
2011-01-07,22.797,22.818,22.416,22.639,572483,0
2011-01-10,22.5,22.605,22.314,22.525,461608,0
2011-01-11,22.586,22.654,22.469,22.502,213355,0
2011-01-12,22.706,22.744,22.525,22.586,257468,0
2011-01-13,22.605,22.629,22.483,22.624,219630,0
2011-01-14,22.656,22.708,22.563,22.65,240260,0
2011-01-18,22.624,22.645,22.511,22.619,417848,0
2011-01-19,22.56,22.65,22.247,22.247,406294,0
2011-01-20,22.153,22.423,22.153,22.207,406818,0
2011-01-21,22.31,22.31,21.968,21.996,381939,0
2011-01-24,21.989,22.344,21.989,22.33,585792,0
2011-01-25,22.229,22.751,22.198,22.718,567410,0
2011-01-26,22.737,22.777,22.578,22.667,372252,0
2011-01-27,22.597,22.694,22.563,22.634,376345,0
2011-01-28,22.566,22.566,22.115,22.123,341045,0
2011-01-31,22.153,22.323,22.025,22.037,337243,0
2011-02-01,22.127,22.379,22.069,22.232,312635,0
2011-02-02,22.135,22.333,22.135,22.207,211281,0
2011-02-03,22.158,22.423,22.023,22.376,335392,0
2011-02-04,22.273,22.357,22.22,22.322,226467,0
2011-02-07,22.319,22.438,22.281,22.376,245686,0
2011-02-08,22.325,22.423,22.214,22.364,188805,0
2011-02-09,22.232,22.349,22.166,22.297,247418,0
2011-02-10,22.153,22.243,22.084,22.135,229697,0
2011-02-11,22.084,22.229,21.985,22.184,206724,0
2011-02-14,22.143,22.161,21.973,21.978,352267,0
2011-02-15,21.973,22.016,21.706,21.77,419049,0
2011-02-16,21.823,21.899,21.786,21.867,244322,0
2011-02-18,21.85,22.166,21.803,22.138,565656,0
2011-02-22,22.027,22.217,22.013,22.158,581315,0
2011-02-23,22.135,22.389,22.058,22.247,574077,0
2011-02-24,23.028,24.288,23.028,23.629,1060725,0
2011-02-25,23.482,24.068,23.446,24.068,682176,0
2011-02-28,24.127,24.135,23.75,23.788,678585,0
2011-03-01,23.839,23.938,23.603,23.745,538146,0
2011-03-02,23.738,23.915,23.468,23.541,320022,0
2011-03-03,23.64,23.942,23.606,23.889,385137,0
2011-03-04,23.892,23.892,23.574,23.75,296237,0
2011-03-07,23.75,23.837,23.442,23.549,279825,0
2011-03-08,23.603,24.007,23.421,23.928,279042,0
2011-03-09,23.946,24.076,23.839,24.003,337184,0
2011-03-10,23.82,23.876,23.498,23.587,422923,0
2011-03-11,23.529,23.562,23.206,23.353,321626,0
2011-03-14,23.175,23.457,23.133,23.404,343729,0
2011-03-15,22.999,23.231,22.961,23.083,276511,0
2011-03-16,23.028,23.268,22.975,23.085,401103,0
2011-03-17,23.387,23.419,23.042,23.128,278751,0
2011-03-18,23.282,23.348,23.032,23.18,557826,0
2011-03-21,23.404,23.502,23.291,23.502,229974,0
2011-03-22,23.502,23.703,23.442,23.468,180947,0
2011-03-23,23.407,23.51,23.238,23.415,266826,0
2011-03-24,23.473,23.506,23.307,23.393,154239,0
2011-03-25,23.485,23.741,23.282,23.448,173852,0
2011-03-28,23.559,23.645,23.457,23.541,173211,0
2011-03-29,23.438,23.463,23.25,23.39,259704,0
2011-03-30,23.415,23.785,23.387,23.719,165265,0
2011-03-31,23.722,23.924,23.678,23.802,222369,0
2011-04-01,23.908,23.972,23.788,23.855,212210,0
2011-04-04,23.908,24.038,23.901,23.991,200471,0
2011-04-05,24.015,24.019,23.844,23.865,156643,0
2011-04-06,23.938,24.015,23.92,23.979,155659,0
2011-04-07,24.034,24.211,23.911,24.047,266629,0
2011-04-08,24.171,24.327,23.672,23.734,314287,0
2011-04-11,23.698,24.1,23.645,23.932,277980,0
2011-04-12,23.839,23.958,23.526,23.57,193047,0
2011-04-13,23.62,23.656,23.314,23.473,178334,0
2011-04-14,23.322,23.51,23.215,23.506,277058,0
2011-04-15,23.471,23.64,23.358,23.581,247852,0
2011-04-18,23.387,23.625,23.261,23.596,398694,0
2011-04-19,23.687,23.687,23.538,23.584,441416,0
2011-04-20,23.88,23.88,23.676,23.785,296339,0
2011-04-21,23.868,23.948,23.769,23.833,157950,0
2011-04-25,23.754,23.85,23.664,23.82,195179,0
2011-04-26,23.901,24.308,23.868,24.148,459654,0
2011-04-27,24.145,24.313,24.097,24.285,580641,0
2011-04-28,24.302,24.837,24.302,24.794,569222,0
2011-04-29,24.877,25.107,24.839,24.939,429515,0
2011-05-02,25.05,25.12,24.996,25.072,471535,0
2011-05-03,25.005,25.127,24.899,25.041,417775,0
2011-05-04,25.107,25.107,24.833,24.935,372761,0
2011-05-05,25.466,25.466,24.895,24.963,629872,0
2011-05-06,24.996,25.2,24.924,25.038,831277,0
2011-05-09,25.001,25.095,24.905,25.05,249654,0
2011-05-10,25.174,25.538,25.12,25.519,413033,0
2011-05-11,25.508,25.613,25.315,25.405,581690,0
2011-05-12,25.289,26.046,25.245,26.028,658195,0
2011-05-13,26.088,26.169,25.853,25.911,884701,0
2011-05-16,25.786,25.999,25.68,25.879,635164,0
2011-05-17,25.755,25.929,25.683,25.911,813847,0
2011-05-18,25.921,26.053,25.856,26.053,660638,0
2011-05-19,26.195,26.195,26.003,26.049,819372,0
2011-05-20,25.936,26.123,25.883,25.992,509069,0
2011-05-23,25.676,25.772,25.569,25.668,291623,0
2011-05-24,25.783,26.138,25.783,25.856,631643,0
2011-05-25,25.824,26.035,25.768,25.867,409238,0
2011-05-26,25.86,26.099,25.724,26.056,291667,0
2011-05-27,26.107,26.247,26.011,26.128,266449,0
2011-05-31,26.293,26.413,26.1,26.413,622151,0
2011-06-01,26.304,26.386,26.192,26.233,817146,0
2011-06-02,26.233,26.247,25.94,25.996,552569,0
2011-06-03,25.747,25.943,25.673,25.717,398859,0
2011-06-06,25.786,26.003,25.593,25.85,517136,0
2011-06-07,25.984,26.043,25.713,25.906,458192,0
2011-06-08,25.794,25.964,25.744,25.786,368137,0
2011-06-09,25.891,25.931,25.629,25.686,533504,0
2011-06-10,25.605,25.605,25.353,25.429,452873,0
2011-06-13,25.512,25.668,25.353,25.56,289272,0
2011-06-14,25.755,25.867,25.56,25.772,341756,0
2011-06-15,25.657,25.772,25.542,25.609,427144,0
2011-06-16,25.659,25.755,25.542,25.652,411471,0
2011-06-17,25.83,25.83,25.399,25.499,543007,0
2011-06-20,25.508,25.775,25.443,25.72,357167,0
2011-06-21,25.86,26.103,25.775,26.06,384548,0
2011-06-22,25.988,26.146,25.984,26.023,425156,0
2011-06-23,25.802,26.088,25.668,25.974,514291,0
2011-06-24,26.003,26.199,25.917,26.142,717290,0
2011-06-27,26.177,26.353,26.116,26.181,486966,0
2011-06-28,26.293,26.293,25.984,26.258,248104,0
2011-06-29,26.293,26.293,26.071,26.27,309381,0
2011-06-30,26.293,26.327,26.185,26.293,289183,0
2011-07-01,26.288,26.796,26.258,26.743,290514,0
2011-07-05,26.736,26.783,26.553,26.648,216178,0
2011-07-06,26.648,27.017,26.612,26.894,322296,0
2011-07-07,27.036,27.285,26.89,27.191,264903,0
2011-07-08,26.943,27.115,26.81,27.047,213383,0
2011-07-11,26.829,27.085,26.763,26.81,257934,0
2011-07-12,26.725,27.103,26.665,26.8,292490,0
2011-07-13,26.939,27.168,26.874,27.06,221797,0
2011-07-14,27.131,27.177,26.8,26.829,394605,0
2011-07-15,26.848,26.924,26.525,26.703,299684,0
2011-07-18,26.66,26.66,26.239,26.277,239707,0
2011-07-19,26.293,26.932,26.239,26.855,428283,0
2011-07-20,26.952,26.952,26.642,26.713,196491,0
2011-07-21,26.729,27.412,26.729,27.377,279875,0
2011-07-22,27.305,27.305,26.972,27.06,193219,0
2011-07-25,26.839,27.215,26.779,26.968,240880,0
2011-07-26,26.935,27.047,26.82,26.851,173124,0
2011-07-27,26.8,26.8,26.266,26.311,368961,0
2011-07-28,26.251,26.441,26.166,26.21,159847,0
2011-07-29,25.841,26.301,25.841,26.162,251242,0
2011-08-01,26.395,26.399,25.917,26.08,294618,0
2011-08-02,25.957,26.27,25.899,25.951,330955,0
2011-08-03,25.988,26.077,25.732,26.028,313467,0
2011-08-04,25.732,26.909,25.727,26.288,744703,0
2011-08-05,26.386,26.8,26.06,26.496,988629,0
2011-08-08,26.326,26.867,24.996,24.996,829544,0
2011-08-09,25.35,27.37,24.79,27.334,1626635,0
2011-08-10,27.149,27.149,25.41,25.512,989398,0
2011-08-11,25.648,26.932,25.41,26.441,1034269,0
2011-08-12,26.455,26.59,25.879,26.035,525368,0
2011-08-15,26.215,26.391,26.039,26.207,467171,0
2011-08-16,26.028,26.049,25.617,25.911,596447,0
2011-08-17,26.049,26.219,25.911,26.039,273943,0
2011-08-18,25.531,25.783,25.353,25.556,760008,0
2011-08-19,25.269,25.819,25.269,25.433,680422,0
2011-08-22,25.879,25.921,25.478,25.569,392328,0
2011-08-23,25.516,26.425,25.491,26.425,710254,0
2011-08-24,26.277,26.74,26.219,26.472,593304,0
2011-08-25,26.657,26.775,26.049,26.128,495093,0
2011-08-26,26.016,26.475,25.676,26.293,284205,0
2011-08-29,26.565,27.16,26.565,27.157,399332,0
2011-08-30,27.082,27.541,26.755,27.384,505366,0
2011-08-31,27.482,27.482,27.091,27.254,342593,0
2011-09-01,27.222,27.566,26.904,27.036,358183,0
2011-09-02,26.505,26.999,26.284,26.289,350774,0
2011-09-06,25.634,26.388,25.592,26.256,507175,0
2011-09-07,26.523,27.108,26.274,27.096,387878,0
2011-09-08,26.948,27.35,26.835,27.141,429452,0
2011-09-09,26.99,27.075,26.465,26.523,867640,0
2011-09-12,26.255,26.618,26.123,26.608,228271,0
2011-09-13,26.699,26.804,26.299,26.586,915958,0
2011-09-14,26.694,27.208,26.247,26.932,306432,0
2011-09-15,27.017,27.168,26.736,27.168,209843,0
2011-09-16,27.343,27.407,27.06,27.213,386354,0
2011-09-19,26.784,27.028,26.667,26.828,238484,0
2011-09-20,26.866,27.417,26.708,26.971,522827,0
2011-09-21,26.975,27.075,26.293,26.312,560442,0
2011-09-22,25.846,26.595,25.804,26.36,984647,0
2011-09-23,26.224,26.457,26.071,26.392,571824,0
2011-09-26,26.613,27.051,26.453,27.009,258254,0
2011-09-27,27.417,27.872,27.06,27.499,439734,0
2011-09-28,27.451,27.514,26.513,26.551,534926,0
2011-09-29,26.855,27.248,26.523,27.208,516570,0
2011-09-30,26.944,27.666,26.944,27.144,605064,0
2011-10-03,26.904,27.514,26.112,26.112,516736,0
2011-10-04,26.1,28.492,25.94,28.468,895404,0
2011-10-05,28.42,29.094,28.108,28.859,688092,0
2011-10-06,28.704,29.163,28.526,29.149,552784,0
2011-10-07,29.197,29.22,28.182,28.236,383146,0
2011-10-10,28.674,29.002,28.455,28.986,511280,0
2011-10-11,28.831,28.943,28.544,28.721,319331,0
2011-10-12,28.863,29.265,28.797,29.156,352890,0
2011-10-13,28.99,29.21,28.816,29.091,275879,0
2011-10-14,29.215,29.343,28.776,28.986,298786,0
2011-10-17,28.729,28.847,28.274,28.354,374797,0
2011-10-18,27.876,28.721,27.781,28.563,700581,0
2011-10-19,28.465,29.129,28.465,28.713,445493,0
2011-10-20,28.685,29.112,28.532,28.946,686862,0
2011-10-21,29.22,29.346,28.761,29.038,1861891,0
2011-10-24,29.024,29.358,28.962,29.32,709667,0
2011-10-25,29.21,29.338,28.724,28.786,468659,0
2011-10-26,29.045,29.091,28.582,28.786,488412,0
2011-10-27,29.701,29.953,29.137,29.257,1396629,0
2011-10-28,29.102,29.515,29.07,29.273,415849,0
2011-10-31,28.884,29.32,28.848,28.856,351907,0
2011-11-01,28.435,28.658,27.915,27.954,543058,0
2011-11-02,28.369,28.713,28.148,28.647,529279,0
2011-11-03,28.935,29.551,28.574,29.496,376031,0
2011-11-04,29.281,29.511,29.181,29.212,400650,0
2011-11-07,29.125,29.299,28.665,29.102,549021,0
2011-11-08,29.169,29.401,28.797,29.241,475594,0
2011-11-09,28.647,28.923,28.446,28.461,481869,0
2011-11-10,28.812,29.07,28.634,29.053,369079,0
2011-11-11,29.288,29.535,29.257,29.508,349259,0
2011-11-14,29.433,29.436,29.014,29.086,330134,0
2011-11-15,29.031,29.449,28.812,29.414,297497,0
2011-11-16,29.173,29.433,28.835,28.867,393058,0
2011-11-17,28.877,29.067,28.424,28.522,276732,0
2011-11-18,28.518,28.812,28.514,28.774,325475,0
2011-11-21,28.45,28.586,28.243,28.259,278091,0
2011-11-22,28.307,28.593,28.078,28.297,287032,0
2011-11-23,28.126,28.162,27.744,27.794,281239,0
2011-11-25,27.73,28.133,27.488,27.574,169645,0
2011-11-28,28.108,28.526,28.073,28.468,388888,0
2011-11-29,28.377,28.674,28.197,28.48,251024,0
2011-11-30,28.945,30.04,28.945,30.005,665582,0
2011-12-01,30.049,30.049,29.426,29.449,367603,0
2011-12-02,29.515,29.885,29.399,29.422,299708,0
2011-12-05,29.761,30.071,29.655,29.897,415409,0
2011-12-06,29.92,30.32,29.677,30.094,696319,0
2011-12-07,29.868,29.957,29.422,29.896,381007,0
2011-12-08,29.7,29.776,29.301,29.345,354355,0
2011-12-09,29.454,30.245,29.414,30.105,298411,0
2011-12-12,29.753,29.847,29.458,29.824,335032,0
2011-12-13,30.036,30.384,29.481,29.635,300776,0
2011-12-14,29.47,30.063,29.36,29.643,358651,0
2011-12-15,29.945,30.029,29.653,29.788,284460,0
2011-12-16,29.961,30.053,29.333,29.595,1347573,0
2011-12-19,29.696,29.872,29.281,29.348,324076,0
2011-12-20,29.834,30.154,29.684,29.973,514569,0
2011-12-21,29.872,30.126,29.779,30.021,321660,0
2011-12-22,30.067,30.247,29.948,30.029,212996,0
2011-12-23,30.112,30.207,29.915,29.961,154848,0
2011-12-27,30.075,30.814,30.009,30.704,478729,0
2011-12-28,30.644,30.701,30.177,30.313,276434,0
2011-12-29,30.37,30.627,30.324,30.473,173991,0
2011-12-30,30.399,30.554,30.169,30.181,180459,0
2012-01-03,30.588,30.704,29.836,29.977,415511,0
2012-01-04,29.788,29.868,29.458,29.757,334199,0
2012-01-05,29.581,29.885,29.352,29.863,244117,0
2012-01-06,29.871,30.049,29.603,29.776,291981,0
2012-01-09,29.871,29.945,29.598,29.768,797585,0
2012-01-10,30.044,30.245,29.868,30.242,316270,0
2012-01-11,30.199,30.585,30.112,30.47,414130,0
2012-01-12,30.541,31.001,30.473,30.673,506388,0
2012-01-13,30.332,30.506,30.181,30.258,414191,0
2012-01-17,30.407,30.652,30.258,30.278,296665,0
2012-01-18,30.199,30.43,30.067,30.407,248912,0
2012-01-19,30.399,30.715,30.227,30.691,291383,0
2012-01-20,30.676,31.006,30.627,30.841,404584,0
2012-01-23,30.881,30.922,30.512,30.661,551515,0
2012-01-24,30.463,30.691,30.293,30.566,400803,0
2012-01-25,30.506,30.676,30.399,30.592,272189,0
2012-01-26,30.661,30.713,30.449,30.596,261803,0
2012-01-27,30.442,30.688,30.154,30.604,269636,0
2012-01-30,30.457,30.794,30.247,30.669,299917,0
2012-01-31,30.851,30.943,30.487,30.862,318506,0
2012-02-01,30.952,31.817,30.868,31.754,624751,0
2012-02-02,31.838,31.929,31.474,31.553,406232,0
2012-02-03,31.996,32.154,31.761,32.147,388173,0
2012-02-06,31.996,32.037,31.724,31.797,169487,0
2012-02-07,31.761,32.108,31.624,31.869,205937,0
2012-02-08,31.911,32.1,31.622,31.984,238498,0
2012-02-09,31.969,32.032,31.674,31.946,179593,0
2012-02-10,31.635,32.005,31.599,31.665,184136,0
2012-02-13,31.953,32.067,31.644,31.731,501540,0
2012-02-14,31.391,31.497,31.152,31.337,540453,0
2012-02-15,31.494,31.494,31.142,31.171,351417,0
2012-02-16,31.133,31.611,31.068,31.486,534280,0
2012-02-17,31.614,31.64,31.405,31.607,457420,0
2012-02-21,31.661,32.085,31.602,32.037,322774,0
2012-02-22,31.993,32.147,31.838,32.067,577460,0
2012-02-23,32.434,33.972,32.434,33.867,886406,0
2012-02-24,33.99,34.313,33.551,33.723,639599,0
2012-02-27,33.591,34.015,33.274,33.757,259343,0
2012-02-28,33.692,33.757,33.274,33.411,353820,0
2012-02-29,33.529,33.719,33.184,33.184,403838,0
2012-03-01,33.235,33.486,33.022,33.033,422993,0
2012-03-02,33.022,33.139,32.846,32.909,762510,0
2012-03-05,32.777,33.235,32.714,33.191,500613,0
2012-03-06,32.907,33.161,32.694,32.778,303893,0
2012-03-07,32.903,33.042,32.752,33.01,145983,0
2012-03-08,33.124,33.351,32.757,33.284,261839,0
2012-03-09,33.288,33.603,33.166,33.435,309736,0
2012-03-12,33.495,33.565,33.383,33.47,158843,0
2012-03-13,33.656,33.788,33.474,33.765,406584,0
2012-03-14,33.765,33.832,33.595,33.743,213828,0
2012-03-15,33.704,33.781,33.534,33.7,299057,0
2012-03-16,33.91,34.078,33.484,33.498,573040,0
2012-03-19,33.512,34.133,33.449,33.923,251286,0
2012-03-20,33.612,33.805,33.608,33.658,273229,0
2012-03-21,33.655,33.731,33.413,33.449,251812,0
2012-03-22,33.237,33.446,33.155,33.427,201631,0
2012-03-23,33.468,33.603,33.221,33.563,232673,0
2012-03-26,33.851,34.109,33.787,34.029,241264,0
2012-03-27,34.165,34.165,33.855,33.855,319759,0
2012-03-28,33.86,34.062,33.76,33.963,243932,0
2012-03-29,33.715,33.715,33.427,33.616,207524,0
2012-03-30,33.783,33.807,33.381,33.409,253756,0
2012-04-02,33.409,33.935,33.292,33.898,353329,0
2012-04-03,33.935,34.057,33.541,33.864,410588,0
2012-04-04,33.534,33.831,33.476,33.628,207923,0
2012-04-05,33.51,33.662,33.465,33.575,79540,0
2012-04-09,33.116,33.339,33.068,33.142,279481,0
2012-04-10,33.177,33.213,32.711,32.909,460700,0
2012-04-11,32.988,33.228,32.89,33.124,423314,0
2012-04-12,33.232,33.305,33.026,33.17,324555,0
2012-04-13,33.177,33.177,32.623,32.623,319573,0
2012-04-16,32.936,33.045,32.784,32.804,464670,0
2012-04-17,32.874,33.166,32.874,32.939,451972,0
2012-04-18,32.796,32.796,32.456,32.657,514414,0
2012-04-19,32.682,32.936,32.542,32.668,395812,0
2012-04-20,33.03,33.085,32.774,32.882,337840,0
2012-04-23,32.414,32.505,32.09,32.373,499987,0
2012-04-24,32.399,32.646,32.25,32.551,358536,0
2012-04-25,32.703,32.936,32.703,32.863,475790,0
2012-04-26,32.816,33.409,32.738,33.392,407830,0
2012-04-27,33.416,33.735,33.313,33.672,388914,0
2012-04-30,33.694,33.694,33.361,33.4,215581,0
2012-05-01,33.886,34.201,33.62,33.635,590097,0
2012-05-02,33.563,33.99,33.323,33.935,513513,0
2012-05-03,34.07,34.07,33.468,33.612,317880,0
2012-05-04,33.612,33.635,33.03,33.159,314366,0
2012-05-07,33.01,33.745,32.898,33.727,390200,0
2012-05-08,33.699,34.165,33.425,33.999,430811,0
2012-05-09,33.694,33.959,33.374,33.581,400951,0
2012-05-10,33.772,34.174,33.694,34.165,336862,0
2012-05-11,33.943,34.144,33.878,34.086,418459,0
2012-05-14,33.679,33.927,33.545,33.67,347312,0
2012-05-15,33.753,34.06,33.677,33.819,167906,0
2012-05-16,33.835,33.878,33.361,33.387,196891,0
2012-05-17,33.387,33.438,33.146,33.305,381023,0
2012-05-18,33.305,33.552,33.078,33.155,482800,0
2012-05-21,33.276,33.276,32.741,32.841,301910,0
2012-05-22,32.792,33.107,32.49,32.63,352400,0
2012-05-23,32.449,32.804,32.316,32.782,306212,0
2012-05-24,32.808,33.224,32.653,33.224,271592,0
2012-05-25,33.161,33.465,33.119,33.4,442611,0
2012-05-29,33.63,33.742,33.438,33.711,405689,0
2012-05-30,33.529,33.745,33.392,33.453,377303,0
2012-05-31,33.438,33.62,33.166,33.421,380300,0
2012-06-01,32.696,33.141,32.696,33.062,449206,0
2012-06-04,33.101,33.501,33.01,33.188,694198,0
2012-06-05,32.982,33.284,32.938,33.273,278328,0
2012-06-06,33.428,34.001,33.276,33.94,301644,0
2012-06-07,32.021,34.271,32.021,33.671,514788,0
2012-06-08,33.538,34.118,33.387,33.902,605148,0
2012-06-11,34.029,34.029,33.217,33.269,484246,0
2012-06-12,33.381,33.465,33.057,33.377,404768,0
2012-06-13,33.387,33.387,32.987,33.062,428717,0
2012-06-14,33.161,33.292,32.738,33.014,451326,0
2012-06-15,33.029,33.284,32.869,32.919,470620,0
2012-06-18,32.759,33.192,32.59,32.677,427263,0
2012-06-19,32.655,32.806,32.48,32.494,711192,0
2012-06-20,32.365,32.571,32.002,32.239,415987,0
2012-06-21,32.168,32.343,31.769,31.801,591330,0
2012-06-22,31.947,32.454,31.862,32.095,7687499,0
2012-06-25,31.521,32.54,31.472,32.423,918484,0
2012-06-26,32.468,32.914,32.389,32.621,821403,0
2012-06-27,32.721,33.068,32.614,33.057,534094,0
2012-06-28,32.797,33.456,32.704,33.456,450825,0
2012-06-29,34.536,35.023,33.603,33.88,428752,0
2012-07-02,34.107,34.329,33.914,34.329,487260,0
2012-07-03,34.275,35.001,34.245,35.001,389172,0
2012-07-05,34.921,35.13,34.781,34.844,405413,0
2012-07-06,34.601,34.845,34.439,34.693,180048,0
2012-07-09,34.629,34.683,34.489,34.512,416126,0
2012-07-10,34.574,34.683,34.416,34.466,287098,0
2012-07-11,34.548,34.671,34.339,34.633,243903,0
2012-07-12,34.582,34.674,34.4,34.493,328980,0
2012-07-13,34.485,35.093,34.445,35.093,298989,0
2012-07-16,35.062,35.156,34.925,34.971,334755,0
2012-07-17,35.043,35.21,34.696,34.948,309911,0
2012-07-18,34.971,35.304,34.948,35.205,335327,0
2012-07-19,35.264,35.3,34.582,34.614,337998,0
2012-07-20,34.489,34.545,34.118,34.177,312033,0
2012-07-23,33.919,34.313,33.907,34.15,343207,0
2012-07-24,34.168,34.22,33.799,33.951,258654,0
2012-07-25,33.973,34.295,33.945,34.263,241401,0
2012-07-26,34.485,34.605,34.118,34.208,217337,0
2012-07-27,34.263,34.361,34.069,34.259,289916,0
2012-07-30,34.216,34.578,34.181,34.416,125918,0
2012-07-31,34.263,34.476,34.061,34.061,367907,0
2012-08-01,34.213,34.271,33.992,34.032,204079,0
2012-08-02,33.857,34.08,33.571,33.929,185669,0
2012-08-03,34.213,34.317,34.059,34.131,272028,0
2012-08-06,34.103,34.439,33.907,34.439,348716,0
2012-08-07,35.019,35.019,33.965,34.435,542587,0
2012-08-08,34.427,34.683,34.317,34.574,176778,0
2012-08-09,34.54,34.644,34.216,34.332,314697,0
2012-08-10,34.324,34.421,33.954,34.017,225663,0
2012-08-13,33.933,34.1,33.529,33.671,198956,0
2012-08-14,33.728,34.048,33.643,33.914,369168,0
2012-08-15,33.907,34.225,33.907,34.194,144226,0
2012-08-16,34.095,34.466,33.997,34.423,199345,0
2012-08-17,34.439,34.629,34.421,34.574,151125,0
2012-08-20,34.551,34.644,34.466,34.517,143422,0
2012-08-21,34.582,34.745,34.472,34.503,168221,0
2012-08-22,34.469,34.597,34.306,34.365,103616,0
2012-08-23,34.286,34.313,34.001,34.012,82422,0
2012-08-24,33.933,34.213,33.844,34.055,134217,0
2012-08-27,34.076,34.123,33.914,33.965,187056,0
2012-08-28,33.914,34.206,33.809,34.147,166216,0
2012-08-29,34.142,34.15,33.848,34.095,128577,0
2012-08-30,33.978,34.08,33.919,34.044,102170,0
2012-08-31,34.123,34.153,33.825,33.933,154391,0
2012-09-04,33.785,34.241,33.712,34.181,171546,0
2012-09-05,34.164,34.427,34.15,34.335,192968,0
2012-09-06,34.472,34.587,34.252,34.524,228623,0
2012-09-07,34.501,34.61,34.309,34.365,243211,0
2012-09-10,34.206,34.303,34.024,34.064,246944,0
2012-09-11,34.039,34.138,33.896,33.899,176301,0
2012-09-12,34.005,34.127,33.747,34.032,251005,0
2012-09-13,33.922,34.339,33.853,34.22,404484,0
2012-09-14,34.168,34.252,33.936,33.997,937820,0
2012-09-17,33.954,34.365,33.954,34.028,287419,0
2012-09-18,34.087,34.291,34.01,34.252,209711,0
2012-09-19,34.225,34.255,34.053,34.131,232021,0
2012-09-20,34.076,34.335,34.039,34.282,255510,0
2012-09-21,34.373,34.442,34.087,34.213,309928,0
2012-09-24,34.15,34.309,34.069,34.118,317245,0
2012-09-25,34.324,34.482,33.615,33.627,299926,0
2012-09-26,33.627,33.727,33.383,33.402,241132,0
2012-09-27,33.54,34.181,33.482,34.168,401442,0
2012-09-28,34.044,34.494,33.969,34.49,774871,0
2012-10-01,34.612,35.204,34.424,34.68,291505,0
2012-10-02,34.676,34.676,34.076,34.31,282508,0
2012-10-03,34.299,34.321,34.053,34.142,184960,0
2012-10-04,34.147,34.37,33.981,34.343,329112,0
2012-10-05,34.321,34.553,34.268,34.347,301879,0
2012-10-08,34.321,34.767,34.177,34.695,207806,0
2012-10-09,34.523,34.603,34.165,34.168,188319,0
2012-10-10,34.157,34.343,33.997,34.321,210905,0
2012-10-11,34.412,34.422,34.181,34.238,170642,0
2012-10-12,34.321,34.321,33.973,34.131,144499,0
2012-10-15,34.245,34.417,34.165,34.417,209539,0
2012-10-16,34.424,34.662,34.374,34.458,324082,0
2012-10-17,34.443,34.911,34.443,34.911,204477,0
2012-10-18,34.824,35.121,34.576,34.619,590633,0
2012-10-19,34.498,34.498,34.194,34.245,248592,0
2012-10-22,34.229,34.412,34.055,34.22,122069,0
2012-10-23,33.985,34.184,33.775,33.981,176457,0
2012-10-24,34.031,34.118,33.67,33.792,155906,0
2012-10-25,33.981,34.091,33.63,33.957,124253,0
2012-10-26,34.012,34.012,33.536,33.687,164764,0
2012-10-31,33.672,34.214,33.548,34.091,210596,0
2012-11-01,34.142,34.603,33.981,34.412,298907,0
2012-11-02,34.422,34.422,33.666,33.94,293000,0
2012-11-05,33.94,34.443,33.699,34.245,261103,0
2012-11-06,34.242,34.498,34.072,34.313,176708,0
2012-11-07,34.055,34.214,33.348,33.597,442088,0
2012-11-08,33.602,34.053,33.448,33.864,258190,0
2012-11-09,33.775,33.973,33.482,33.597,249891,0
2012-11-12,33.666,33.67,33.255,33.488,178843,0
2012-11-13,33.411,33.67,33.229,33.309,244839,0
2012-11-14,33.218,33.375,32.578,32.704,337184,0
2012-11-15,32.713,33.75,32.202,32.814,614314,0
2012-11-16,32.7,32.999,32.479,32.999,229450,0
2012-11-19,33.12,33.527,32.951,33.218,159484,0
2012-11-20,33.218,33.57,32.914,33.292,282216,0
2012-11-21,33.314,33.341,32.909,33.278,206159,0
2012-11-23,33.532,33.624,33.242,33.624,66171,0
2012-11-26,33.54,33.84,33.318,33.819,447758,0
2012-11-27,33.761,33.906,33.292,33.75,243216,0
2012-11-28,33.548,34.048,33.463,33.775,345871,0
2012-11-29,33.928,34.351,33.836,34.287,296710,0
2012-11-30,34.31,34.58,34.118,34.58,738996,0
2012-12-03,34.58,34.58,34.103,34.209,202956,0
2012-12-04,34.123,34.443,33.973,34.436,254724,0
2012-12-05,34.455,34.511,34.216,34.405,196612,0
2012-12-06,35.14,35.725,34.868,35.453,484864,0
2012-12-07,35.64,35.75,35.335,35.438,437383,0
2012-12-10,35.515,35.584,34.916,35.075,290709,0
2012-12-11,35.225,35.263,34.841,35.079,550268,0
2012-12-12,35.192,35.547,34.612,35.136,5903437,0
2012-12-13,33.321,33.321,32.776,32.825,432030,0
2012-12-14,32.829,33.051,32.464,32.498,427949,0
2012-12-17,32.794,32.951,32.519,32.731,282627,0
2012-12-18,32.856,32.963,32.49,32.772,345450,0
2012-12-19,32.696,32.935,32.567,32.662,287352,0
2012-12-20,32.628,32.911,32.552,32.885,248149,0
2012-12-21,32.547,32.84,32.362,32.643,1136771,0
2012-12-24,32.357,32.658,32.055,32.483,141221,0
2012-12-26,32.472,32.567,32.152,32.162,315184,0
2012-12-27,32.304,32.331,31.956,32.293,514323,0
2012-12-28,32.133,32.498,32.101,32.237,308912,0
2012-12-31,32.231,32.376,31.88,32.178,888953,0
2013-01-02,32.75,33.306,32.438,33.255,688759,0
2013-01-03,33.246,33.574,33.199,33.43,365912,0
2013-01-04,33.475,33.641,33.314,33.475,275859,0
2013-01-07,33.214,33.329,32.849,33.101,339697,0
2013-01-08,33.085,33.206,32.81,32.84,266822,0
2013-01-09,32.97,33.246,32.794,33.147,279463,0
2013-01-10,33.292,33.314,33.107,33.306,229000,0
2013-01-11,33.185,33.398,33.124,33.352,255386,0
2013-01-14,33.415,33.415,32.963,33.01,895074,0
2013-01-15,32.924,33.437,32.759,33.329,435344,0
2013-01-16,33.177,33.466,33.162,33.229,284588,0
2013-01-17,33.375,33.574,33.238,33.306,393070,0
2013-01-18,33.415,33.597,33.329,33.482,233575,0
2013-01-22,33.52,34.115,33.52,34.1,293485,0
2013-01-23,34.061,34.313,33.896,34.138,419963,0
2013-01-24,34.229,34.374,34.069,34.229,238844,0
2013-01-25,34.351,34.351,33.96,34.153,180847,0
2013-01-28,34.091,34.229,33.977,34.091,172731,0
2013-01-29,34.048,34.321,34.017,34.307,228012,0
2013-01-30,34.283,34.351,34.001,34.252,176160,0
2013-01-31,34.245,34.45,34.091,34.351,211853,0
2013-02-01,34.641,34.81,34.443,34.78,283597,0
2013-02-04,34.603,34.787,34.548,34.672,312770,0
2013-02-05,34.78,34.939,34.7,34.932,273062,0
2013-02-06,34.771,35.021,34.771,34.993,209489,0
2013-02-07,35.107,35.184,34.841,35.045,316019,0
2013-02-08,35.045,35.281,34.97,35.235,141645,0
2013-02-11,35.151,35.289,35.053,35.206,195264,0
2013-02-12,35.281,35.412,35.192,35.289,361334,0
2013-02-13,35.359,35.495,35.121,35.168,319136,0
2013-02-14,35.175,35.778,35.083,35.586,325685,0
2013-02-15,35.632,35.655,35.471,35.503,175675,0
2013-02-19,36.939,37.174,36.089,36.546,651107,0
2013-02-20,36.321,36.409,35.81,35.823,430033,0
2013-02-21,35.9,36.174,35.655,35.823,473069,0
2013-02-22,35.853,35.945,35.618,35.709,228174,0
2013-02-25,35.793,35.793,35.26,35.26,363930,0
2013-02-26,35.381,35.404,35.128,35.312,425477,0
2013-02-27,35.39,35.647,35.352,35.581,278713,0
2013-02-28,35.625,35.87,35.586,35.762,651538,0
2013-03-01,35.702,35.786,35.419,35.702,340535,0
2013-03-04,35.526,35.778,35.456,35.519,312821,0
2013-03-05,35.746,35.954,35.586,35.716,328746,0
2013-03-06,35.954,35.975,35.586,35.68,344566,0
2013-03-07,35.762,35.87,35.543,35.581,142935,0
2013-03-08,35.709,35.884,35.608,35.686,192288,0
2013-03-11,35.709,35.982,35.632,35.793,285979,0
2013-03-12,35.738,35.914,35.672,35.786,197874,0
2013-03-13,35.709,36.075,35.68,35.961,146716,0
2013-03-14,35.961,36.288,35.924,36.106,191387,0
2013-03-15,36.067,36.357,35.982,36.357,246037,0
2013-03-18,36.036,36.495,35.945,36.288,227032,0
2013-03-19,35.891,36.321,35.891,36.13,299930,0
2013-03-20,36.204,36.288,35.884,35.93,267118,0
2013-03-21,35.831,35.945,35.48,35.618,381906,0
2013-03-22,35.655,35.702,35.381,35.565,376753,0
2013-03-25,35.558,35.746,35.48,35.581,291480,0
2013-03-26,35.732,35.786,35.45,35.732,256867,0
2013-03-27,35.755,36.008,35.502,35.908,171941,0
2013-03-28,35.97,36.29,35.915,36.29,293014,0
2013-04-01,36.331,36.499,36.155,36.361,483947,0
2013-04-02,36.405,36.598,36.169,36.368,519532,0
2013-04-03,36.421,36.637,36.169,36.529,759609,0
2013-04-04,36.607,36.76,36.483,36.69,571273,0
2013-04-05,36.361,36.802,36.29,36.791,363210,0
2013-04-08,36.796,36.844,36.643,36.82,217801,0
2013-04-09,37.003,37.003,36.567,36.698,488899,0
2013-04-10,36.73,36.835,36.477,36.796,236461,0
2013-04-11,36.844,36.981,36.753,36.923,335401,0
2013-04-12,36.923,37.02,36.652,36.791,206830,0
2013-04-15,36.698,36.802,36.092,36.123,355393,0
2013-04-16,36.277,36.307,35.984,36.299,229621,0
2013-04-17,36.353,36.429,36.139,36.368,421309,0
2013-04-18,36.429,36.492,36.176,36.385,381962,0
2013-04-19,36.515,36.745,36.261,36.723,215681,0
2013-04-22,36.783,36.882,36.4,36.844,242087,0
2013-04-23,36.995,37.227,36.958,37.174,401654,0
2013-04-24,37.189,37.395,37.134,37.35,267346,0
2013-04-25,37.511,37.511,37.206,37.227,180460,0
2013-04-26,37.189,37.327,36.874,36.987,215071,0
2013-04-29,37.112,37.503,36.95,37.395,269379,0
2013-04-30,37.35,37.564,37.221,37.564,259916,0
2013-05-01,37.587,37.863,37.549,37.579,622762,0
2013-05-02,37.595,37.832,37.482,37.818,275852,0
2013-05-03,37.91,38.293,37.885,37.978,361215,0
2013-05-06,37.826,37.826,37.379,37.71,462823,0
2013-05-07,38.339,38.531,37.41,38.017,341394,0
2013-05-08,38.255,38.861,38.086,38.838,460855,0
2013-05-09,38.783,38.791,38.164,38.307,240410,0
2013-05-10,38.301,38.609,38.178,38.609,252888,0
2013-05-13,38.637,38.993,38.637,38.831,358498,0
2013-05-14,38.954,39.282,38.954,39.16,285353,0
2013-05-15,39.16,39.465,39.006,39.45,189367,0
2013-05-16,39.344,39.465,39.183,39.353,266906,0
2013-05-17,39.39,39.55,39.052,39.25,240266,0
2013-05-20,39.122,39.222,38.976,39.028,136677,0
2013-05-21,39.028,39.273,38.875,38.913,214975,0
2013-05-22,38.905,39.014,38.332,38.507,316844,0
2013-05-23,38.208,38.439,37.747,38.416,185880,0
2013-05-24,38.293,38.546,38.056,38.484,150028,0
2013-05-28,38.668,38.783,38.276,38.462,188013,0
2013-05-29,38.247,38.475,38.017,38.4,198878,0
2013-05-30,38.492,38.783,38.492,38.668,216571,0
2013-05-31,38.606,38.79,38.479,38.495,226343,0
2013-06-03,38.601,38.63,38.171,38.609,230985,0
2013-06-04,38.609,38.737,38.455,38.586,233672,0
2013-06-05,38.531,38.73,38.307,38.498,207766,0
2013-06-06,38.455,38.944,38.225,38.944,321185,0
2013-06-07,38.968,39.258,38.838,39.245,226350,0
2013-06-10,39.213,39.29,38.921,39.25,355417,0
2013-06-11,39.082,39.282,38.838,38.961,107062,0
2013-06-12,38.993,39.264,38.954,39.16,339625,0
2013-06-13,39.122,39.705,39.044,39.649,310017,0
2013-06-14,39.42,39.728,39.42,39.665,304955,0
2013-06-17,39.865,40.025,39.681,39.966,642009,0
2013-06-18,40.162,40.554,39.911,40.433,288662,0
2013-06-19,40.342,40.377,39.795,39.85,354057,0
2013-06-20,39.688,39.826,39.206,39.25,309990,0
2013-06-21,39.228,39.442,39.028,39.336,364129,0
2013-06-24,39.129,39.192,38.355,38.554,423535,0
2013-06-25,38.869,38.97,38.615,38.792,229837,0
2013-06-26,38.931,39.147,38.824,39.008,227863,0
2013-06-27,39.055,39.679,38.923,39.58,288801,0
2013-06-28,39.546,40.25,39.293,40.194,534988,0
2013-07-01,40.342,40.882,40.226,40.673,472269,0
2013-07-02,40.611,40.796,40.397,40.564,343270,0
2013-07-03,40.403,40.618,40.113,40.179,143729,0
2013-07-05,40.348,40.588,40.143,40.542,150233,0
2013-07-08,40.579,40.866,40.536,40.665,249204,0
2013-07-09,40.841,41.344,40.821,41.344,257920,0
2013-07-10,41.282,41.589,41.065,41.467,183706,0
2013-07-11,41.837,41.921,41.499,41.897,172685,0
2013-07-12,41.969,42.483,41.851,42.261,232073,0
2013-07-15,42.422,42.522,42.022,42.184,227577,0
2013-07-16,42.135,42.531,42.045,42.208,179836,0
2013-07-17,42.369,42.467,42.037,42.2,133767,0
2013-07-18,42.33,42.54,42.23,42.522,134864,0
2013-07-19,42.445,42.531,42.216,42.354,199890,0
2013-07-22,42.416,42.722,42.36,42.598,117717,0
2013-07-23,42.669,42.714,42.037,42.045,167357,0
2013-07-24,42.192,42.369,41.427,41.451,308976,0
2013-07-25,41.32,41.661,41.259,41.573,301922,0
2013-07-26,41.483,41.751,41.212,41.719,138125,0
2013-07-29,41.675,41.913,41.459,41.815,207816,0
2013-07-30,42.075,42.092,41.506,41.535,268962,0
2013-07-31,41.614,41.704,41.236,41.252,330602,0
2013-08-01,41.435,41.837,41.382,41.63,442422,0
2013-08-02,41.541,41.751,41.382,41.573,169411,0
2013-08-05,41.751,42.498,40.906,41.483,339931,0
2013-08-06,39.957,40.334,38.731,38.94,1023084,0
2013-08-07,39.002,39.138,38.121,38.593,776217,0
2013-08-08,38.601,38.716,38.282,38.439,462003,0
2013-08-09,38.475,38.53,38.253,38.454,271541,0
2013-08-12,38.415,38.492,38.153,38.282,221560,0
2013-08-13,38.316,38.407,37.998,38.068,381072,0
2013-08-14,38.107,38.113,37.535,37.891,300974,0
2013-08-15,37.768,37.829,37.32,37.574,205341,0
2013-08-16,37.63,37.906,37.344,37.359,246406,0
2013-08-19,37.198,37.373,36.898,36.915,197813,0
2013-08-20,36.874,37.498,36.76,37.405,339956,0
2013-08-21,37.359,37.359,36.826,37.068,399510,0
2013-08-22,37.099,37.445,36.987,37.25,253362,0
2013-08-23,37.258,37.429,37.104,37.373,131094,0
2013-08-26,37.336,37.505,37.099,37.299,165132,0
2013-08-27,37.053,37.267,36.987,37.06,343690,0
2013-08-28,37.06,37.275,37.003,37.135,280319,0
2013-08-29,37.02,37.267,36.534,36.574,571225,0
2013-08-30,36.705,36.744,36.249,36.327,206683,0
2013-09-03,36.621,36.968,36.171,36.606,398721,0
2013-09-04,36.59,36.673,36.272,36.357,497009,0
2013-09-05,35.605,36.233,35.249,35.554,1243642,0
2013-09-06,35.655,35.773,35.071,35.55,669831,0
2013-09-09,35.673,35.911,35.608,35.726,232126,0
2013-09-10,35.8,36.1,35.76,36.086,287047,0
2013-09-11,36.109,36.28,35.957,36.233,286131,0
2013-09-12,36.257,36.597,35.97,36.018,419901,0
2013-09-13,36.1,36.233,35.722,35.731,406076,0
2013-09-16,36.08,36.242,35.873,35.94,262845,0
2013-09-17,36.041,36.257,35.848,36.034,207986,0
2013-09-18,36.004,36.566,36.004,36.396,313522,0
2013-09-19,36.482,36.68,36.28,36.28,268776,0
2013-09-20,36.272,36.449,36.009,36.086,383808,0
2013-09-23,35.97,36.086,35.537,35.56,297949,0
2013-09-24,35.18,35.587,34.94,35.023,938180,0
2013-09-25,35.001,35.76,34.737,35.575,1166029,0
2013-09-26,35.676,35.699,35.319,35.442,483387,0
2013-09-27,35.442,35.684,35.295,35.56,621576,0
2013-09-30,35.204,35.204,34.706,34.916,989975,0
2013-10-01,34.854,35.133,34.474,34.474,637218,0
2013-10-02,34.483,34.483,34.187,34.365,833243,0
2013-10-03,34.388,34.388,33.878,33.901,452521,0
2013-10-04,34.018,34.289,33.917,34.164,541709,0
2013-10-07,34.07,34.204,33.746,33.762,367480,0
2013-10-08,33.776,33.863,33.274,33.335,571165,0
2013-10-09,33.459,33.488,32.769,33.087,835706,0
2013-10-10,33.319,33.762,33.319,33.731,320823,0
2013-10-11,33.645,34.134,33.552,34.093,483960,0
2013-10-14,34.033,34.342,33.932,34.342,321605,0
2013-10-15,34.327,34.574,34.181,34.45,522801,0
2013-10-16,34.559,35.226,34.536,35.188,591691,0
2013-10-17,35.147,35.814,35.009,35.814,766117,0
2013-10-18,35.878,35.993,35.554,35.931,602982,0
2013-10-21,37.333,37.409,36.541,36.731,1103888,0
2013-10-22,36.746,36.846,36.449,36.474,829869,0
2013-10-23,36.417,36.482,35.97,36.054,486192,0
2013-10-24,36.264,36.482,35.784,35.845,452522,0
2013-10-25,35.808,36.039,35.784,35.955,308793,0
2013-10-28,36.017,36.07,35.587,35.707,375001,0
2013-10-29,35.731,35.861,35.512,35.644,344455,0
2013-10-30,35.752,35.83,35.427,35.587,248570,0
2013-10-31,35.457,35.629,35.117,35.117,487493,0
2013-11-01,35.217,35.451,34.9,34.932,231282,0
2013-11-04,34.94,35.064,34.84,35.015,209452,0
2013-11-05,34.877,35.257,34.817,35.078,304464,0
2013-11-06,35.133,35.651,35.047,35.644,339774,0
2013-11-07,35.722,36.853,35.722,36.025,573584,0
2013-11-08,36.047,36.335,35.924,36.149,332699,0
2013-11-11,36.033,36.217,35.837,36.002,221921,0
2013-11-12,35.8,36.086,35.595,35.668,404659,0
2013-11-13,35.404,35.692,35.404,35.651,234408,0
2013-11-14,35.512,35.853,35.504,35.784,154885,0
2013-11-15,35.731,36.171,35.629,36.108,371575,0
2013-11-18,36.07,36.41,35.924,36.224,293936,0
2013-11-19,36.164,36.294,35.869,36.125,363935,0
2013-11-20,36.093,36.395,36.062,36.342,238656,0
2013-11-21,36.417,36.853,36.35,36.761,294022,0
2013-11-22,36.761,37.048,36.689,37.048,171532,0
2013-11-25,37.116,37.558,37.116,37.503,242890,0
2013-11-26,37.541,37.644,37.312,37.409,251358,0
2013-11-27,37.386,37.459,37.212,37.342,171047,0
2013-11-29,37.386,37.403,37.194,37.255,118335,0
2013-12-02,37.232,37.409,37.048,37.094,337454,0
2013-12-03,36.968,37.255,36.968,37.247,295406,0
2013-12-04,37.14,37.363,37.072,37.363,358893,0
2013-12-05,37.891,37.96,37.28,37.378,564365,0
2013-12-06,37.525,38.099,37.525,38.099,278086,0
2013-12-09,38.248,38.371,38.069,38.263,268763,0
2013-12-10,38.147,38.38,37.698,37.816,335169,0
2013-12-11,37.845,37.883,37.247,37.28,436805,0
2013-12-12,37.263,37.621,37.122,37.255,399217,0
2013-12-13,37.247,37.418,37.041,37.094,206392,0
2013-12-16,37.378,37.378,37.162,37.232,409756,0
2013-12-17,37.179,37.287,36.939,36.939,237938,0
2013-12-18,36.861,37.304,36.761,37.212,254602,0
2013-12-19,37.186,37.466,37.186,37.357,256006,0
2013-12-20,37.28,37.541,37.122,37.533,454544,0
2013-12-23,37.558,37.661,37.239,37.304,233829,0
2013-12-24,37.161,37.552,37.161,37.468,100909,0
2013-12-26,37.504,37.755,37.437,37.606,202443,0
2013-12-27,37.714,37.81,37.247,37.296,150393,0
2013-12-30,37.304,37.583,37.304,37.491,139852,0
2013-12-31,37.498,37.863,37.468,37.803,163321,0
2014-01-02,37.535,37.622,36.923,37.029,254502,0
2014-01-03,37.145,37.443,36.989,37.287,237076,0
2014-01-06,37.395,37.491,36.937,36.966,208037,0
2014-01-07,37.038,37.364,36.265,37.296,203946,0
2014-01-08,37.296,37.512,36.915,37.512,346142,0
2014-01-09,37.622,37.762,37.371,37.497,439567,0
2014-01-10,37.419,37.606,36.849,36.923,470782,0
2014-01-13,37.014,37.014,36.461,36.593,280222,0
2014-01-14,36.669,37.014,36.632,36.866,180977,0
2014-01-15,36.906,36.923,36.172,36.601,353053,0
2014-01-16,36.585,36.825,36.452,36.801,208787,0
2014-01-17,36.842,36.923,36.428,36.461,223663,0
2014-01-21,36.677,36.842,36.257,36.322,245564,0
2014-01-22,36.322,36.438,35.984,35.993,287257,0
2014-01-23,35.891,36.062,35.72,36.024,427009,0
2014-01-24,35.868,35.962,35.736,35.868,613476,0
2014-01-27,35.843,36.047,35.789,35.798,228820,0
2014-01-28,35.821,36.101,35.712,36.101,194587,0
2014-01-29,36.008,36.039,35.508,35.593,390408,0
2014-01-30,35.821,36.149,35.712,36.086,211566,0
2014-01-31,35.743,36.404,35.626,36.225,289524,0
2014-02-03,36.187,36.329,35.468,35.468,304089,0
2014-02-04,35.58,35.806,35.361,35.408,258584,0
2014-02-05,35.354,35.468,35.041,35.048,332486,0
2014-02-06,35.135,35.267,34.489,34.534,517061,0
2014-02-07,34.752,34.885,34.168,34.339,724901,0
2014-02-10,34.434,34.752,34.229,34.744,449143,0
2014-02-11,34.714,35.424,34.511,35.323,504066,0
2014-02-12,35.315,35.976,35.315,35.976,453825,0
2014-02-13,35.813,36.404,35.813,36.383,242530,0
2014-02-14,36.383,37.029,36.304,36.974,367402,0
2014-02-18,37.1,37.622,37.014,37.451,481007,0
2014-02-19,37.428,37.504,36.874,36.944,268551,0
2014-02-20,36.997,37.218,36.789,37.13,249342,0
2014-02-21,35.868,36.75,35.868,36.132,825105,0
2014-02-24,36.118,36.265,35.891,35.954,504657,0
2014-02-25,35.86,35.969,35.649,35.673,266499,0
2014-02-26,35.704,35.877,35.508,35.609,229547,0
2014-02-27,35.525,35.697,35.323,35.447,298812,0
2014-02-28,35.485,35.712,35.299,35.447,495329,0
2014-03-03,35.191,35.431,34.972,35.025,322156,0
2014-03-04,35.385,35.508,35.235,35.431,300312,0
2014-03-05,35.493,35.493,35.228,35.26,257010,0
2014-03-06,35.299,35.345,35.135,35.183,257451,0
2014-03-07,35.206,35.315,35.096,35.206,344188,0
2014-03-10,35.183,35.289,35.066,35.149,302482,0
2014-03-11,35.141,35.219,34.504,34.697,406670,0
2014-03-12,34.465,34.831,34.386,34.684,315818,0
2014-03-13,34.76,34.8,34.206,34.206,278400,0
2014-03-14,34.073,34.395,33.802,34.073,414016,0
2014-03-17,34.153,34.378,34.004,34.214,268498,0
2014-03-18,34.295,34.41,34.104,34.286,521895,0
2014-03-19,34.177,34.253,33.802,33.839,482712,0
2014-03-20,33.637,33.732,33.325,33.45,574297,0
2014-03-21,33.488,33.724,33.357,33.545,799042,0
2014-03-24,33.537,34.691,33.537,34.362,608868,0
2014-03-25,34.418,34.558,33.934,34.239,578211,0
2014-03-26,34.332,34.67,34.229,34.363,356262,0
2014-03-27,34.387,34.505,34.286,34.379,295901,0
2014-03-28,34.403,34.599,34.309,34.42,260286,0
2014-03-31,34.662,34.969,34.458,34.961,255082,0
2014-04-01,34.969,35.047,34.616,35.047,275077,0
2014-04-02,35.085,35.235,34.78,35.133,286598,0
2014-04-03,35.251,35.595,35.085,35.573,274156,0
2014-04-04,35.667,35.855,35.148,35.164,258449,0
2014-04-07,35.117,35.198,34.844,34.937,271454,0
2014-04-08,34.929,35.11,34.724,34.984,198311,0
2014-04-09,34.992,35.156,34.639,34.827,194926,0
2014-04-10,34.913,34.913,34.277,34.317,143656,0
2014-04-11,34.12,34.491,33.728,34.491,222791,0
2014-04-14,34.748,34.748,34.277,34.639,228707,0
2014-04-15,34.67,34.731,34.221,34.678,235011,0
2014-04-16,34.796,34.873,34.631,34.788,198669,0
2014-04-17,34.788,34.961,34.662,34.852,126967,0
2014-04-21,34.881,34.881,34.467,34.599,82767,0
2014-04-22,34.662,34.827,34.544,34.78,105812,0
2014-04-23,34.686,34.813,34.482,34.693,138710,0
2014-04-24,34.764,35.461,34.56,35.454,372987,0
2014-04-25,35.242,35.573,35.102,35.502,257284,0
2014-04-28,35.745,36.169,35.385,35.628,453075,0
2014-04-29,35.65,36.147,35.424,35.8,277984,0
2014-04-30,35.816,35.816,35.431,35.659,159284,0
2014-05-01,35.587,35.966,35.424,35.949,152868,0
2014-05-02,35.966,36.312,35.785,35.918,111464,0
2014-05-05,35.761,36.122,35.526,35.792,255219,0
2014-05-06,35.619,35.88,34.873,35.022,407182,0
2014-05-07,35.14,35.989,34.654,35.582,497220,0
2014-05-08,35.461,35.469,34.937,35.007,403008,0
2014-05-09,34.937,35.189,34.717,35.11,426286,0
2014-05-12,35.148,35.502,35.063,35.4,436595,0
2014-05-13,35.416,35.494,35.198,35.206,316447,0
2014-05-14,35.124,35.242,34.67,34.686,193324,0
2014-05-15,34.56,34.896,34.191,34.827,310947,0
2014-05-16,34.821,34.835,34.511,34.731,182886,0
2014-05-19,34.678,34.873,34.528,34.756,148671,0
2014-05-20,34.756,34.756,34.176,34.724,449299,0
2014-05-21,34.731,34.929,34.544,34.686,216035,0
2014-05-22,34.717,35.071,34.505,34.969,187065,0
2014-05-23,34.961,35.251,34.913,35.085,300952,0
2014-05-27,35.206,35.206,34.835,34.984,339155,0
2014-05-28,34.969,35.219,34.813,35.173,304628,0
2014-05-29,35.33,35.684,35.33,35.603,381737,0
2014-05-30,35.595,35.761,35.587,35.684,329639,0
2014-06-02,35.628,35.745,35.368,35.486,269482,0
2014-06-03,35.416,35.454,34.896,35.454,404552,0
2014-06-04,35.408,35.582,35.281,35.486,168758,0
2014-06-05,35.551,35.838,35.377,35.838,326758,0
2014-06-06,35.903,35.997,35.587,35.659,565101,0
2014-06-09,35.659,35.659,35.385,35.454,362204,0
2014-06-10,35.461,35.502,35.117,35.173,259078,0
2014-06-11,34.937,35.242,34.67,34.764,361066,0
2014-06-12,34.756,35.063,34.551,34.999,286549,0
2014-06-13,35.031,35.11,34.731,34.929,281815,0
2014-06-16,34.873,34.873,34.647,34.827,363241,0
2014-06-17,34.852,35.219,34.805,35.133,275980,0
2014-06-18,35.133,35.322,34.992,35.314,240820,0
2014-06-19,35.33,35.33,35.117,35.259,166164,0
2014-06-20,35.298,35.361,34.905,34.946,738248,0
2014-06-23,35.094,35.094,34.905,34.961,331003,0
2014-06-24,34.865,35.085,34.796,34.946,313879,0
2014-06-25,34.856,35.086,34.693,35.064,242020,0
2014-06-26,35.086,35.276,34.715,35.191,288107,0
2014-06-27,35.118,35.158,34.953,35.158,418935,0
2014-06-30,35.141,35.175,34.826,35.095,319122,0
2014-07-01,35.229,35.491,35.141,35.332,246807,0
2014-07-02,35.348,35.403,34.929,35.276,402949,0
2014-07-03,35.316,35.608,35.316,35.547,154338,0
2014-07-07,35.451,35.673,35.316,35.655,270705,0
2014-07-08,35.571,35.728,35.514,35.539,287280,0
2014-07-09,35.571,35.571,35.183,35.38,225276,0
2014-07-10,35.126,35.34,34.961,35.229,159509,0
2014-07-11,35.183,35.396,35.032,35.291,140543,0
2014-07-14,35.38,35.599,35.213,35.253,172994,0
2014-07-15,35.364,35.412,35.158,35.268,156554,0
2014-07-16,35.332,35.473,35.141,35.435,235225,0
2014-07-17,35.419,35.64,35.412,35.498,213206,0
2014-07-18,35.491,35.555,35.291,35.457,320959,0
2014-07-21,35.332,35.578,35.229,35.555,126284,0
2014-07-22,35.578,35.696,35.388,35.555,176174,0
2014-07-23,35.632,35.632,35.291,35.427,250637,0
2014-07-24,35.522,35.53,35.364,35.53,127859,0
2014-07-25,35.465,35.539,35.175,35.332,235713,0
2014-07-28,35.268,35.357,35.008,35.141,440832,0
2014-07-29,35.118,35.284,35.008,35.032,239674,0
2014-07-30,35.111,35.118,34.88,34.961,240417,0
2014-07-31,34.746,34.88,34.487,34.487,339579,0
2014-08-01,34.487,34.82,34.455,34.548,223125,0
2014-08-04,34.652,34.715,34.399,34.652,137601,0
2014-08-05,34.597,34.715,34.487,34.605,139596,0
2014-08-06,34.423,34.548,33.933,34.516,400618,0
2014-08-07,34.637,34.826,34.367,34.573,229967,0
2014-08-08,34.668,35.175,34.668,35.103,209153,0
2014-08-11,35.166,35.357,34.929,35.262,184274,0
2014-08-12,35.253,35.688,35.183,35.451,255273,0
2014-08-13,35.522,35.578,35.34,35.491,152895,0
2014-08-14,35.498,35.688,35.403,35.514,175853,0
2014-08-15,35.53,35.916,35.451,35.902,269726,0
2014-08-18,35.94,36.17,35.916,36.097,163999,0
2014-08-19,36.05,36.147,35.853,35.925,164601,0
2014-08-20,35.823,35.979,35.736,35.948,108534,0
2014-08-21,35.885,36.107,35.799,36.042,104541,0
2014-08-22,35.988,36.13,35.885,36.019,118229,0
2014-08-25,36.209,36.391,35.979,36.147,149233,0
2014-08-26,36.155,36.391,36.107,36.296,185051,0
2014-08-27,36.359,36.757,36.209,36.682,234874,0
2014-08-28,36.556,36.7,36.329,36.43,216908,0
2014-08-29,36.43,36.589,36.257,36.518,174877,0
2014-09-02,36.511,36.841,36.359,36.816,266790,0
2014-09-03,36.849,36.938,36.439,36.533,190751,0
2014-09-04,36.486,36.643,36.233,36.296,147009,0
2014-09-05,36.337,36.375,36.201,36.322,128855,0
2014-09-08,36.337,36.471,36.209,36.367,128484,0
2014-09-09,36.384,36.494,35.916,36.122,196227,0
2014-09-10,36.194,36.313,36.042,36.075,205852,0
2014-09-11,36.067,36.155,35.87,36.083,220796,0
2014-09-12,36.13,36.178,36.013,36.067,154047,0
2014-09-15,36.075,36.147,35.878,35.948,193806,0
2014-09-16,35.892,36.075,35.712,35.72,164571,0
2014-09-17,35.72,36.05,35.608,36.013,209270,0
2014-09-18,36.013,36.304,35.97,36.233,232649,0
2014-09-19,36.28,36.344,35.94,36.034,733774,0
2014-09-22,36.067,36.233,35.965,36.042,287141,0
2014-09-23,36.019,36.028,35.632,35.632,226601,0
2014-09-24,35.673,35.751,35.401,35.562,258190,0
2014-09-25,35.363,35.529,35.322,35.425,239261,0
2014-09-26,35.41,35.624,35.235,35.338,367311,0
2014-09-29,35.172,35.314,34.891,35.004,415767,0
2014-09-30,35.082,35.338,34.941,35.069,200579,0
2014-10-01,35.051,35.197,34.941,35.082,258003,0
2014-10-02,35.146,35.608,35.075,35.425,359784,0
2014-10-03,35.57,35.918,35.529,35.815,240617,0
2014-10-06,35.838,35.927,35.441,35.449,183903,0
2014-10-07,35.37,35.49,35.123,35.154,227196,0
2014-10-08,35.188,35.911,35.131,35.911,260673,0
2014-10-09,35.935,35.991,35.529,35.529,320746,0
2014-10-10,35.529,35.767,35.204,35.226,227803,0
2014-10-13,35.298,35.591,34.972,34.996,282653,0
2014-10-14,35.251,35.578,35.012,35.082,230930,0
2014-10-15,34.932,35.259,34.559,35.218,341094,0
2014-10-16,34.859,35.179,34.774,34.837,418462,0
2014-10-17,34.853,35.06,34.806,34.9,580592,0
2014-10-20,34.916,35.951,34.74,35.935,584012,0
2014-10-21,36.045,36.524,35.894,36.516,276727,0
2014-10-22,36.604,37.017,36.444,36.779,403130,0
2014-10-23,37,37.255,36.516,36.619,251367,0
2014-10-24,36.563,36.756,36.531,36.611,222503,0
2014-10-27,36.54,36.794,36.469,36.658,257575,0
2014-10-28,36.779,37.151,36.699,37.12,162991,0
2014-10-29,37.177,37.367,36.96,37.136,178483,0
2014-10-30,37.057,37.367,37.033,37.247,125902,0
2014-10-31,37.398,37.502,37.2,37.223,321779,0
2014-11-03,37.247,37.406,36.983,37.041,179352,0
2014-11-04,36.939,37.414,36.929,37.192,184419,0
2014-11-05,37.39,37.599,37.159,37.255,179313,0
2014-11-06,35.894,36.045,35.235,35.386,524710,0
2014-11-07,35.251,35.999,35.051,35.991,291972,0
2014-11-10,35.991,36.301,35.815,35.918,317215,0
2014-11-11,35.887,35.911,35.688,35.697,147850,0
2014-11-12,35.591,36.118,35.591,36.022,210406,0
2014-11-13,36.006,36.205,35.808,36.086,160104,0
2014-11-14,36.108,36.419,35.872,35.887,163549,0
2014-11-17,35.8,36.045,35.673,35.982,232329,0
2014-11-18,36.022,36.197,35.911,35.927,201257,0
2014-11-19,35.88,36.086,35.655,35.942,116484,0
2014-11-20,35.855,36.285,35.855,36.174,126870,0
2014-11-21,36.427,36.477,36.031,36.174,209445,0
2014-11-24,36.31,36.546,36.15,36.524,229220,0
2014-11-25,36.477,36.477,36.221,36.277,183640,0
2014-11-26,36.334,36.334,35.887,36.197,210913,0
2014-11-28,36.277,36.364,35.864,35.88,64890,0
2014-12-01,35.729,36.07,35.663,35.705,122715,0
2014-12-02,35.681,36.062,35.617,36.022,139400,0
2014-12-03,35.894,36.292,35.894,36.205,156752,0
2014-12-04,36.635,37.239,36.437,37.2,487613,0
2014-12-05,37.128,37.74,37.128,37.655,326212,0
2014-12-08,37.589,38.155,37.589,38.06,579975,0
2014-12-09,37.868,38.377,37.868,38.188,402140,0
2014-12-10,38.171,38.465,37.821,37.861,340915,0
2014-12-11,37.899,38.426,37.899,38.259,226542,0
2014-12-12,38.107,38.29,37.573,37.631,225986,0
2014-12-15,37.853,38.036,37.103,37.374,277110,0
2014-12-16,37.231,37.406,36.787,36.924,366077,0
2014-12-17,37.057,37.151,36.611,37.088,481742,0
2014-12-18,37.398,37.423,37.008,37.2,318249,0
2014-12-19,37.136,37.599,36.967,37.263,890782,0
2014-12-22,37.359,37.55,37.312,37.39,317798,0
2014-12-23,37.631,37.996,37.502,37.773,204185,0
2014-12-24,37.797,37.963,37.533,37.814,209327,0
2014-12-26,37.855,38.212,37.484,37.839,290636,0
2014-12-29,37.735,38.551,37.718,38.238,408880,0
2014-12-30,38.27,38.772,38.024,38.612,204376,0
2014-12-31,38.62,38.864,38.296,38.314,202966,0
2015-01-02,38.559,38.678,37.915,38.229,238148,0
2015-01-05,38.051,38.051,37.592,37.677,300570,0
2015-01-06,37.78,38.068,37.522,37.726,309488,0
2015-01-07,37.931,38.586,37.761,38.442,301737,0
2015-01-08,38.577,39.085,38.551,38.856,382320,0
2015-01-09,39.009,39.009,38.474,38.491,151354,0
2015-01-12,38.491,38.612,38.1,38.203,187339,0
2015-01-13,38.432,38.941,38.116,38.407,216106,0
2015-01-14,37.896,38.304,37.686,37.78,257536,0
2015-01-15,37.761,37.847,37.305,37.618,290477,0
2015-01-16,37.718,38.187,37.618,38.187,202600,0
2015-01-20,38.229,38.424,37.362,37.814,341038,0
2015-01-21,37.644,38.134,37.484,38.051,212163,0
2015-01-22,38.229,38.848,37.991,38.815,162500,0
2015-01-23,38.753,38.864,38.178,38.187,218295,0
2015-01-26,38.187,38.669,37.896,38.551,196141,0
2015-01-27,38.212,38.533,38.212,38.397,123195,0
2015-01-28,38.559,38.612,37.931,37.982,341694,0
2015-01-29,38.077,38.254,37.77,38.229,247821,0
2015-01-30,37.999,38.245,37.565,37.653,332875,0
2015-02-02,37.627,38.187,37.466,38.051,312582,0
2015-02-03,38.238,38.881,38.009,38.848,207735,0
2015-02-04,38.848,39.068,38.559,38.686,240961,0
2015-02-05,38.78,39.145,38.442,39.128,140964,0
2015-02-06,39.213,39.57,39.002,39.051,226515,0
2015-02-09,39.051,39.094,38.806,38.831,180863,0
2015-02-10,39.077,39.077,38.543,38.686,217264,0
2015-02-11,38.713,39.033,38.586,38.976,349068,0
2015-02-12,39.188,39.248,38.831,39.12,207611,0
2015-02-13,39.085,39.154,38.652,38.678,368004,0
2015-02-17,38.678,38.95,38.551,38.831,230685,0
2015-02-18,38.669,39.196,38.517,39.188,200049,0
2015-02-19,39.025,39.367,38.864,39.289,157001,0
2015-02-20,39.111,39.424,38.797,39.314,177197,0
2015-02-23,39.085,39.297,38.898,39.254,184613,0
2015-02-24,39.102,39.424,39.018,39.323,192804,0
2015-02-25,39.832,40.195,39.222,39.289,274737,0
2015-02-26,39.297,39.297,38.238,38.278,468409,0
2015-02-27,38.365,38.508,38.152,38.178,177190,0
2015-03-02,38.203,38.339,38.059,38.304,238753,0
2015-03-03,38.339,38.508,38.024,38.491,180654,0
2015-03-04,38.381,38.381,38.016,38.187,236631,0
2015-03-05,38.212,38.517,38.009,38.407,176295,0
2015-03-06,38.365,38.442,37.982,38.084,167575,0
2015-03-09,38.169,38.365,38.016,38.287,189493,0
2015-03-10,38.043,38.254,37.761,38.1,193853,0
2015-03-11,38.1,38.459,37.847,38.389,264087,0
2015-03-12,38.407,38.762,38.262,38.304,372271,0
2015-03-13,38.397,38.508,38.1,38.304,289543,0
2015-03-16,38.397,38.874,38.347,38.797,249007,0
2015-03-17,38.652,39.128,38.491,39.128,239459,0
2015-03-18,39.051,39.358,38.772,39.297,199511,0
2015-03-19,39.213,39.254,38.898,39.002,205522,0
2015-03-20,39.033,39.58,38.856,39.511,558464,0
2015-03-23,39.511,39.865,39.248,39.323,448987,0
2015-03-24,39.314,39.639,39.182,39.442,265389,0
2015-03-25,39.4,39.467,39.161,39.229,252840,0
2015-03-26,39.161,39.367,39.075,39.118,188460,0
2015-03-27,39.126,39.306,38.759,38.819,230014,0
2015-03-30,38.939,39.35,38.939,39.17,295331,0
2015-03-31,39.016,39.297,38.878,39.221,390837,0
2015-04-01,39.221,39.376,39.092,39.213,308208,0
2015-04-02,39.17,39.331,39.058,39.28,189045,0
2015-04-06,39.058,39.682,39.058,39.494,200049,0
2015-04-07,39.546,39.639,39.213,39.253,176486,0
2015-04-08,39.385,39.494,39.289,39.376,221940,0
2015-04-09,39.458,39.458,39.016,39.306,171943,0
2015-04-10,39.314,39.4,39.144,39.314,123378,0
2015-04-13,39.229,39.45,39.213,39.367,98562,0
2015-04-14,39.35,39.589,39.049,39.467,197004,0
2015-04-15,39.467,39.707,39.229,39.253,220623,0
2015-04-16,39.205,39.358,38.982,39.092,209644,0
2015-04-17,38.878,38.878,38.271,38.528,365565,0
2015-04-20,38.631,38.965,38.631,38.844,182357,0
2015-04-21,38.912,39.007,38.34,38.358,182586,0
2015-04-22,38.238,38.469,38.11,38.333,160256,0
2015-04-23,38.316,38.615,38.271,38.502,307622,0
2015-04-24,38.537,38.784,38.392,38.784,110782,0
2015-04-27,38.844,38.947,38.316,38.453,206486,0
2015-04-28,38.392,38.921,38.392,38.896,206370,0
2015-04-29,38.812,38.87,38.546,38.571,187990,0
2015-04-30,38.528,38.631,38.221,38.4,223342,0
2015-05-01,38.521,38.7,38.135,38.562,510129,0
2015-05-04,38.58,38.768,38.528,38.623,130284,0
2015-05-05,38.615,38.784,38.546,38.759,264780,0
2015-05-06,38.734,39.04,38.58,39.032,155296,0
2015-05-07,38.965,39.253,38.862,38.956,377326,0
2015-05-08,37.845,38.469,36.827,37.667,842453,0
2015-05-11,37.3,37.452,37.23,37.359,284798,0
2015-05-12,37.179,37.503,37.086,37.367,365080,0
2015-05-13,37.479,37.579,37.291,37.375,253076,0
2015-05-14,37.443,37.733,37.443,37.667,348358,0
2015-05-15,37.667,37.854,37.536,37.598,161623,0
2015-05-18,37.512,38.033,37.401,37.949,209796,0
2015-05-19,37.828,38.23,37.828,38.221,319796,0
2015-05-20,38.306,38.485,38.162,38.453,332323,0
2015-05-21,38.306,38.606,38.256,38.289,431117,0
2015-05-22,38.084,38.435,38.068,38.1,329981,0
2015-05-26,38.068,38.068,37.708,37.887,458926,0
2015-05-27,37.999,38.126,37.921,38.016,281521,0
2015-05-28,38.17,38.606,38.051,38.546,572419,0
2015-05-29,38.58,38.673,38.204,38.598,304346,0
2015-06-01,38.656,38.759,38.392,38.392,293590,0
2015-06-02,38.358,38.734,38.23,38.427,283124,0
2015-06-03,38.691,38.921,38.435,38.887,196770,0
2015-06-04,38.759,38.921,38.453,38.606,157907,0
2015-06-05,38.691,38.829,38.349,38.435,207892,0
2015-06-08,38.444,38.493,38.298,38.374,222290,0
2015-06-09,38.333,38.475,38.213,38.238,157641,0
2015-06-10,38.46,38.956,38.46,38.803,255854,0
2015-06-11,38.844,39.109,38.777,39.101,192267,0
2015-06-12,39.024,39.135,38.812,39.032,161187,0
2015-06-15,38.844,39.109,38.648,38.912,149598,0
2015-06-16,38.87,39.494,38.606,39.28,258345,0
2015-06-17,39.408,39.769,39.341,39.726,279997,0
2015-06-18,39.809,40.152,39.809,39.997,190799,0
2015-06-19,40.152,40.263,39.853,40.04,501703,0
2015-06-22,40.159,40.238,39.939,40.093,261738,0
2015-06-23,40.229,40.41,40.075,40.349,277694,0
2015-06-24,40.307,40.496,40.194,40.212,235588,0
2015-06-25,40.212,40.384,39.989,40.111,246403,0
2015-06-26,40.111,40.488,40.102,40.248,456410,0
2015-06-29,40.031,40.185,39.696,39.775,338963,0
2015-06-30,39.938,40.145,39.731,39.74,229272,0
2015-07-01,40.084,40.564,40.084,40.564,372105,0
2015-07-02,40.539,40.96,40.436,40.514,283731,0
2015-07-06,40.203,40.686,39.799,40.686,185702,0
2015-07-07,40.702,40.943,40.436,40.892,232099,0
2015-07-08,40.754,40.978,40.454,40.539,521996,0
2015-07-09,40.581,40.591,40.315,40.504,510366,0
2015-07-10,40.78,40.84,40.556,40.581,490946,0
2015-07-13,40.926,40.926,40.454,40.591,357220,0
2015-07-14,40.581,41.064,40.581,41.003,247505,0
2015-07-15,41.003,41.158,40.771,41.012,143288,0
2015-07-16,41.228,41.254,40.969,41.202,142795,0
2015-07-17,41.278,41.348,41.056,41.131,130470,0
2015-07-20,41.202,41.615,40.943,41.116,294542,0
2015-07-21,41.312,41.366,41.012,41.219,211401,0
2015-07-22,41.184,41.588,41.184,41.469,171167,0
2015-07-23,41.552,41.552,40.806,40.84,270357,0
2015-07-24,40.943,41.236,40.66,41.175,185353,0
2015-07-27,41.029,41.167,40.78,40.884,205357,0
2015-07-28,41.056,41.107,40.745,41.064,171167,0
2015-07-29,41.131,41.442,40.96,41.366,115005,0
2015-07-30,41.296,41.588,41.296,41.512,140119,0
2015-07-31,41.623,41.814,41.469,41.528,243262,0
2015-08-03,41.503,42.078,41.503,42.07,221752,0
2015-08-04,42.001,42.001,41.632,41.724,256984,0
2015-08-05,41.822,42.028,41.486,41.769,288963,0
2015-08-06,41.838,42.001,41.451,41.596,158709,0
2015-08-07,41.914,42.137,41.579,41.796,354312,0
2015-08-10,41.968,42.137,41.778,41.796,187333,0
2015-08-11,41.544,41.924,41.407,41.829,321986,0
2015-08-12,41.683,42.036,41.321,42.036,220589,0
2015-08-13,42.104,42.482,41.924,42.291,156633,0
2015-08-14,42.291,42.646,42.283,42.646,231287,0
2015-08-17,42.535,42.964,42.438,42.887,131051,0
2015-08-18,42.904,43.163,42.775,43.137,165819,0
2015-08-19,43.058,43.463,42.836,43.205,367455,0
2015-08-20,43.205,43.385,42.836,42.947,221403,0
2015-08-21,42.733,42.982,42.509,42.646,304544,0
2015-08-24,41.003,42.242,40.177,41.814,670974,0
2015-08-25,42.355,42.372,41.623,41.623,577808,0
2015-08-26,42.129,42.137,41.193,41.698,310940,0
2015-08-27,42.061,42.061,41.486,41.778,398967,0
2015-08-28,41.76,41.968,41.312,41.52,388152,0
2015-08-31,41.398,41.708,41.321,41.477,495597,0
2015-09-01,41.038,41.244,40.677,40.762,337453,0
2015-09-02,40.985,41.287,40.806,41.27,233961,0
2015-09-03,41.339,41.751,41.339,41.667,167794,0
2015-09-04,41.357,41.535,41.082,41.339,158029,0
2015-09-08,41.778,42.398,41.56,42.31,359661,0
2015-09-09,42.517,42.663,42.218,42.251,351756,0
2015-09-10,42.226,42.517,42.182,42.267,189500,0
2015-09-11,42.191,42.578,41.924,42.562,171748,0
2015-09-14,42.619,42.784,42.509,42.672,163144,0
2015-09-15,42.594,42.904,42.414,42.749,213958,0
2015-09-16,42.749,42.998,42.544,42.991,236869,0
2015-09-17,42.869,43.335,42.653,42.689,215935,0
2015-09-18,42.372,42.638,42.233,42.473,749906,0
2015-09-21,42.784,43.257,42.594,43.137,209426,0
2015-09-22,42.997,43.145,42.522,42.608,223271,0
2015-09-23,42.73,42.99,42.495,42.799,204780,0
2015-09-24,42.643,42.859,42.608,42.73,285727,0
2015-09-25,43.016,43.155,42.772,42.973,462604,0
2015-09-28,42.825,43.016,42.349,42.358,284190,0
2015-09-29,42.385,42.403,42.029,42.367,192066,0
2015-09-30,42.73,42.746,42.358,42.459,288218,0
2015-10-01,42.469,42.531,41.873,42.451,285213,0
2015-10-02,42.08,42.34,41.881,42.131,367494,0
2015-10-05,42.278,42.997,42.278,42.92,554214,0
2015-10-06,42.92,43.222,42.583,43.163,218878,0
2015-10-07,43.257,43.855,43.205,43.793,413141,0
2015-10-08,43.827,44.382,43.655,44,417649,0
2015-10-09,44,44.253,43.733,43.872,133825,0
2015-10-12,43.846,44.529,43.768,44.417,183911,0
2015-10-13,44.253,44.643,44.054,44.304,144455,0
2015-10-14,44.208,44.512,43.708,43.733,163177,0
2015-10-15,43.958,44.253,43.786,44.253,237600,0
2015-10-16,44.295,44.634,43.89,44.634,187097,0
2015-10-19,44.487,44.842,44.461,44.816,189764,0
2015-10-20,44.901,45.238,44.634,45.214,197272,0
2015-10-21,45.308,45.499,45.092,45.214,281629,0
2015-10-22,45.238,45.577,45.238,45.36,194841,0
2015-10-23,45.473,45.516,45.101,45.395,123885,0
2015-10-26,45.387,45.837,45.161,45.818,146073,0
2015-10-27,45.775,45.984,45.559,45.863,266607,0
2015-10-28,45.645,46.053,45.473,46.053,302547,0
2015-10-29,45.975,46.252,45.923,46.226,201659,0
2015-10-30,46.148,46.399,45.69,45.828,256205,0
2015-11-02,45.879,46.017,45.524,45.809,275325,0
2015-11-03,45.706,45.837,45.438,45.499,305782,0
2015-11-04,45.543,45.681,45.283,45.352,218954,0
2015-11-05,45.264,45.698,44.719,45.101,460638,0
2015-11-06,45.17,45.706,44.727,45.706,479476,0
2015-11-09,45.69,45.69,45.109,45.481,349925,0
2015-11-10,45.395,45.897,45.395,45.844,241066,0
2015-11-11,45.879,45.932,45.524,45.672,138792,0
2015-11-12,45.534,45.577,44.91,45.056,216105,0
2015-11-13,45.056,45.153,44.686,44.781,197039,0
2015-11-16,44.659,45.299,44.607,45.23,297462,0
2015-11-17,45.292,45.403,44.971,45.074,285789,0
2015-11-18,45.187,45.55,45.092,45.446,248233,0
2015-11-19,45.429,45.438,45.109,45.342,240835,0
2015-11-20,45.516,45.837,45.256,45.732,154279,0
2015-11-23,45.628,45.897,45.585,45.775,141103,0
2015-11-24,45.481,45.611,45.153,45.489,159594,0
2015-11-25,45.55,45.585,45.238,45.378,86556,0
2015-11-27,45.42,45.577,45.247,45.543,77081,0
2015-11-30,45.585,45.863,45.499,45.785,159824,0
2015-12-01,45.828,46.208,45.603,45.619,223521,0
2015-12-02,45.698,45.785,45.342,45.36,490742,0
2015-12-03,45.569,46.244,44.643,45.074,333907,0
2015-12-04,45.135,45.828,45.135,45.732,146420,0
2015-12-07,45.636,45.914,45.446,45.672,196691,0
2015-12-08,45.499,45.499,44.928,45.032,234880,0
2015-12-09,44.901,45.17,44.191,44.348,189295,0
2015-12-10,44.426,44.469,43.898,44.167,305782,0
2015-12-11,43.846,44.009,43.317,43.542,413605,0
2015-12-14,43.491,44.027,43.301,43.345,303286,0
2015-12-15,43.577,43.811,43.406,43.491,213793,0
2015-12-16,43.655,43.819,42.929,43.336,405862,0
2015-12-17,43.351,43.5,42.531,42.634,406091,0
2015-12-18,42.486,42.522,42.003,42.194,1486040,0
2015-12-21,42.295,42.634,41.605,41.83,581055,0
2015-12-22,42.096,42.941,41.839,42.905,415481,0
2015-12-23,43.056,43.199,42.817,43.056,192146,0
2015-12-24,43.172,43.493,43.075,43.217,108769,0
2015-12-28,43.12,43.661,42.896,43.529,229833,0
2015-12-29,43.661,43.938,43.573,43.857,150178,0
2015-12-30,43.849,44.008,43.546,43.6,113032,0
2015-12-31,43.465,43.725,43.021,43.164,242897,0
2016-01-04,42.781,42.852,42.364,42.542,397186,0
2016-01-05,42.602,43.271,42.542,43.146,223236,0
2016-01-06,42.799,43.377,42.72,43.225,264608,0
2016-01-07,42.675,43.337,42.569,42.781,250208,0
2016-01-08,42.96,42.986,42.274,42.318,285496,0
2016-01-11,42.469,42.799,42.364,42.675,215958,0
2016-01-12,42.852,43.181,42.469,42.905,255263,0
2016-01-13,43.013,43.047,41.696,41.9,278345,0
2016-01-14,42.052,42.688,41.981,42.355,202541,0
2016-01-15,41.712,42.434,41.617,42.373,306880,0
2016-01-19,42.496,42.72,41.704,41.989,304242,0
2016-01-20,41.626,41.74,40.718,41.109,284518,0
2016-01-21,41.804,42.746,41.612,42.533,448619,0
2016-01-22,43.004,43.244,42.679,43.217,250567,0
2016-01-25,43.137,43.217,42.79,42.924,202512,0
2016-01-26,43.039,43.565,43.039,43.19,198912,0
2016-01-27,43.217,43.983,43.093,43.172,243348,0
2016-01-28,43.449,43.787,43.314,43.519,184981,0
2016-01-29,43.679,44.613,43.679,44.577,319009,0
2016-02-01,44.56,44.703,44.151,44.435,150264,0
2016-02-02,44.195,44.293,43.529,43.67,236728,0
2016-02-03,43.911,44.151,43.234,44.054,161428,0
2016-02-04,44.008,44.138,43.314,43.493,257666,0
2016-02-05,43.449,43.974,43.186,43.395,271276,0
2016-02-08,43.039,43.164,42.373,42.896,337195,0
2016-02-09,42.737,43.056,42.478,42.836,263111,0
2016-02-10,43.039,43.458,42.969,43.155,381928,0
2016-02-11,42.506,43.004,42.204,42.702,311654,0
2016-02-12,43.029,44.293,42.969,44.285,242753,0
2016-02-16,44.56,44.846,43.964,44.062,130838,0
2016-02-17,44.285,44.48,44.071,44.134,151104,0
2016-02-18,44.195,44.463,43.839,44.453,175018,0
2016-02-19,44.32,45.085,44.115,45.006,187753,0
2016-02-22,45.174,45.361,44.951,45.138,157987,0
2016-02-23,45.067,45.383,44.658,45.076,217605,0
2016-02-24,43.67,44.472,43.626,43.67,309710,0
2016-02-25,43.911,44.463,43.83,44.444,218683,0
2016-02-26,44.703,44.72,44.035,44.372,236474,0
2016-02-29,44.293,44.613,43.72,43.857,211886,0
2016-03-01,44.107,44.792,43.903,44.773,125519,0
2016-03-02,44.72,45.076,44.463,45.057,246860,0
2016-03-03,45.057,45.219,44.16,44.259,326723,0
2016-03-04,44.276,44.302,43.903,44.151,332497,0
2016-03-07,43.956,44.195,43.773,43.947,235686,0
2016-03-08,43.725,44.115,43.626,43.689,155406,0
2016-03-09,43.839,44.134,43.474,43.804,136890,0
2016-03-10,44.062,44.641,43.857,44.56,205154,0
2016-03-11,44.925,45.361,44.692,45.253,156799,0
2016-03-14,45.192,45.192,44.641,44.783,147440,0
2016-03-15,44.577,45.236,44.027,45.21,138164,0
2016-03-16,45.165,45.574,45.094,45.342,170602,0
2016-03-17,45.485,45.557,45.272,45.405,218578,0
2016-03-18,45.449,45.547,45.147,45.156,257834,0
2016-03-21,45.138,45.539,45.138,45.262,141601,0
2016-03-22,45.057,45.441,44.818,45.112,141446,0
2016-03-23,45.112,45.441,44.809,45.112,144943,0
2016-03-24,44.951,44.978,44.364,44.65,170836,0
2016-03-28,44.712,45.195,44.712,45.15,119198,0
2016-03-29,45.124,45.642,45.051,45.312,153427,0
2016-03-30,45.589,45.634,45.257,45.579,116645,0
2016-03-31,45.553,45.634,45.214,45.284,172527,0
2016-04-01,45.141,45.66,45.141,45.651,139841,0
2016-04-04,45.651,45.651,44.89,45.078,134448,0
2016-04-05,44.793,44.927,44.337,44.389,154227,0
2016-04-06,44.462,44.586,43.942,44.192,90955,0
2016-04-07,43.924,44.228,43.759,43.978,136958,0
2016-04-08,44.202,44.283,43.655,43.781,80613,0
2016-04-11,43.969,43.969,43.244,43.414,97139,0
2016-04-12,43.495,43.746,43.351,43.673,105097,0
2016-04-13,43.691,44.031,43.441,43.915,219920,0
2016-04-14,43.815,44.139,43.585,43.986,134513,0
2016-04-15,43.815,44.3,43.164,43.755,126288,0
2016-04-18,43.755,43.952,43.566,43.781,72969,0
2016-04-19,43.755,43.995,43.512,43.701,141088,0
2016-04-20,43.638,43.88,43.423,43.727,70599,0
2016-04-21,43.71,43.719,42.869,42.958,133978,0
2016-04-22,42.877,43.244,42.725,43.003,231318,0
2016-04-25,42.833,43.315,42.556,43.315,185509,0
2016-04-26,43.396,43.485,42.967,43.378,120460,0
2016-04-27,43.262,43.602,42.984,43.225,100422,0
2016-04-28,43.003,43.682,43.003,43.262,175571,0
2016-04-29,42.931,42.958,42.233,42.717,215477,0
2016-05-02,42.886,43.351,42.743,42.931,158619,0
2016-05-03,42.583,43.225,42.473,43.172,203018,0
2016-05-04,42.833,43.373,42.717,43.02,249191,0
2016-05-05,43.055,43.28,42.712,43.11,117679,0
2016-05-06,42.869,43.432,42.869,43.387,247938,0
2016-05-09,43.11,44.148,43.11,43.791,177094,0
2016-05-10,44.041,44.362,43.664,43.871,174418,0
2016-05-11,43.673,44.174,43.462,43.503,224930,0
2016-05-12,43.503,44.111,43.503,43.995,139057,0
2016-05-13,43.772,43.889,43.446,43.664,110973,0
2016-05-16,43.727,43.727,43.423,43.441,121666,0
2016-05-17,43.369,43.638,42.743,42.904,713903,0
2016-05-18,42.904,44.121,42.635,43.969,266467,0
2016-05-19,43.843,44.354,43.521,44.3,255043,0
2016-05-20,44.389,45.169,44.256,45.15,255660,0
2016-05-23,45.051,45.132,44.738,44.765,238814,0
2016-05-24,45.069,45.732,45.025,45.732,186121,0
2016-05-25,45.723,46,45.637,45.902,214262,0
2016-05-26,45.974,46.234,45.674,46.143,257725,0
2016-05-27,46.143,46.439,46.098,46.431,156740,0
2016-05-31,46.483,47.056,46.483,46.976,354137,0
2016-06-01,46.672,47.021,46.591,46.913,227336,0
2016-06-02,46.779,47.316,46.779,47.065,187598,0
2016-06-03,47.056,47.227,46.717,46.895,224797,0
2016-06-06,46.913,47.227,46.636,46.734,152119,0
2016-06-07,46.824,46.824,46.422,46.422,112214,0
2016-06-08,46.277,46.923,46.217,46.752,179578,0
2016-06-09,46.582,46.994,46.412,46.931,115622,0
2016-06-10,46.529,46.868,46.304,46.582,111742,0
2016-06-13,46.752,46.752,45.866,45.955,172731,0
2016-06-14,45.921,46.152,45.795,46.107,135361,0
2016-06-15,46.073,46.216,45.759,45.955,149288,0
2016-06-16,45.705,46.247,45.625,46.152,113520,0
2016-06-17,46.161,46.431,45.688,45.965,237258,0
2016-06-20,46.27,46.618,46.046,46.179,239640,0
2016-06-21,46.313,46.313,45.732,46.064,107034,0
2016-06-22,46.064,46.523,45.916,46.091,128400,0
2016-06-23,46.442,46.81,46.324,46.801,91855,0
2016-06-24,45.712,46.495,45.639,46.189,362385,0
2016-06-27,45.838,46.073,45.485,45.639,243572,0
2016-06-28,46.278,46.495,45.838,46.477,146665,0
2016-06-29,46.72,47.27,46.657,47.179,243133,0
2016-06-30,47.179,48.232,47.161,48.215,354791,0
2016-07-01,47.991,48.171,47.432,47.432,194095,0
2016-07-05,47.197,47.197,46.251,46.352,557310,0
2016-07-06,46.287,46.793,46.046,46.45,299518,0
2016-07-07,46.442,46.73,46.217,46.378,148126,0
2016-07-08,46.711,46.784,46.467,46.523,116479,0
2016-07-11,46.613,46.91,46.271,46.801,152844,0
2016-07-12,47.126,47.197,46.838,46.864,186275,0
2016-07-13,47.017,47.076,46.711,46.793,173531,0
2016-07-14,47.216,47.216,46.747,46.829,120278,0
2016-07-15,47.008,47.008,46.567,46.594,141363,0
2016-07-18,46.495,46.622,46.172,46.18,227918,0
2016-07-19,45.892,46.414,45.775,46.369,155662,0
2016-07-20,46.477,46.838,46.477,46.594,249828,0
2016-07-21,46.423,46.599,46.207,46.513,199396,0
2016-07-22,46.82,47.152,46.765,47.026,126362,0
2016-07-25,46.991,47.242,46.72,47.071,158673,0
2016-07-26,46.964,47.233,46.73,46.955,133577,0
2016-07-27,46.981,47.081,46.784,46.946,97593,0
2016-07-28,46.936,47.036,46.442,46.63,152070,0
2016-07-29,46.513,46.747,46.315,46.513,138102,0
2016-08-01,46.604,46.82,46.45,46.613,140753,0
2016-08-02,46.585,46.684,46.442,46.594,92668,0
2016-08-03,46.495,46.639,46.388,46.548,97757,0
2016-08-04,47.72,48.602,47.62,47.72,226403,0
2016-08-05,47.855,48.385,47.855,48.377,175730,0
2016-08-08,48.619,49.151,48.611,49.107,205196,0
2016-08-09,49.116,49.214,48.891,49.151,103305,0
2016-08-10,49.278,49.448,48.962,49.242,215328,0
2016-08-11,49.259,49.439,49.08,49.376,144700,0
2016-08-12,49.125,49.466,49.125,49.314,107179,0
2016-08-15,49.628,49.628,49.214,49.259,180851,0
2016-08-16,49.259,49.259,48.692,48.72,167279,0
2016-08-17,48.701,48.916,48.43,48.448,169176,0
2016-08-18,48.36,48.908,48.36,48.908,122835,0
2016-08-19,48.791,48.791,48.504,48.513,124408,0
2016-08-22,48.513,48.791,48.342,48.791,90369,0
2016-08-23,48.801,48.801,48.324,48.467,146429,0
2016-08-24,48.513,48.593,48.188,48.574,154390,0
2016-08-25,48.522,48.872,48.522,48.845,86274,0
2016-08-26,48.981,49.134,48.53,48.872,85411,0
2016-08-29,49.071,49.278,48.953,49.16,86020,0
2016-08-30,49.116,49.359,49.033,49.287,71911,0
2016-08-31,49.331,49.539,48.981,49.539,146200,0
2016-09-01,49.503,49.903,49.205,49.251,122243,0
2016-09-02,49.466,49.466,49.062,49.251,167841,0
2016-09-06,49.125,49.251,48.891,49.251,139683,0
2016-09-07,49.116,49.233,48.565,49.205,324485,0
2016-09-08,49.287,49.295,48.729,48.773,144264,0
2016-09-09,48.513,48.513,47.8,47.819,141748,0
2016-09-12,47.926,48.241,47.595,48.143,121312,0
2016-09-13,47.783,48.017,47.494,47.8,118403,0
2016-09-14,47.729,47.774,47.314,47.486,135496,0
2016-09-15,47.378,47.701,47.323,47.567,96604,0
2016-09-16,47.306,47.468,47.135,47.161,166821,0
2016-09-19,47.242,47.459,47.062,47.216,97474,0
2016-09-20,47.306,47.683,47.108,47.135,87802,0
2016-09-21,47.306,47.629,46.846,47.62,138252,0
2016-09-22,47.72,48.18,47.657,48.134,156520,0
2016-09-23,47.881,47.9,47.225,47.233,136297,0
2016-09-26,47.098,47.406,46.835,46.871,111279,0
2016-09-27,46.944,47.369,46.781,47.207,140611,0
2016-09-28,47.17,47.623,47.125,47.614,91837,0
2016-09-29,47.406,47.569,47.107,47.134,91409,0
2016-09-30,47.116,47.587,47.052,47.532,175992,0
2016-10-03,47.479,47.578,47.134,47.578,226678,0
2016-10-04,47.632,47.778,47.089,47.669,188994,0
2016-10-05,47.823,48.628,47.823,48.628,303466,0
2016-10-06,48.474,48.764,48.135,48.665,210471,0
2016-10-07,48.809,49.498,48.683,49.09,169131,0
2016-10-10,49.308,49.534,48.801,48.991,112222,0
2016-10-11,48.801,49.217,48.573,48.692,92439,0
2016-10-12,48.746,49.317,48.746,49.073,84615,0
2016-10-13,48.836,48.982,48.592,48.764,155957,0
2016-10-14,48.909,49.176,48.221,48.954,92966,0
2016-10-17,48.909,49.217,48.782,48.809,104835,0
2016-10-18,49.099,49.099,48.665,48.827,98018,0
2016-10-19,48.674,49.082,48.674,48.864,93150,0
2016-10-20,48.737,48.737,48.14,48.411,97458,0
2016-10-21,48.049,48.511,48.022,48.375,80861,0
2016-10-24,48.383,48.991,48.383,48.628,94725,0
2016-10-25,47.768,48.737,47.768,48.493,189670,0
2016-10-26,48.158,48.465,47.751,48.022,131762,0
2016-10-27,47.986,48.03,47.46,47.578,116399,0
2016-10-28,47.741,48.094,47.351,47.669,220539,0
2016-10-31,47.823,48.275,47.55,48.275,134731,0
2016-11-01,48.23,48.321,47.052,47.188,148910,0
2016-11-02,47.188,47.233,46.736,46.736,110944,0
2016-11-03,46.917,46.917,45.876,46.011,126261,0
2016-11-04,45.876,46.147,45.739,45.966,101431,0
2016-11-07,46.282,46.509,46.147,46.419,101377,0
2016-11-08,46.373,47.007,46.192,46.69,112796,0
2016-11-09,46.645,47.731,46.532,47.55,111711,0
2016-11-10,47.641,48.456,47.55,48.185,159282,0
2016-11-11,48.275,49.045,48.207,48.909,137166,0
2016-11-14,48.999,49.769,48.773,49.09,136141,0
2016-11-15,48.818,49.317,48.358,49.317,147225,0
2016-11-16,49.226,49.362,49.045,49.135,99255,0
2016-11-17,49.226,49.861,48.729,48.999,158989,0
2016-11-18,48.909,49.633,48.864,49.407,123410,0
2016-11-21,49.633,49.815,49.135,49.362,94790,0
2016-11-22,49.588,50.404,49.452,49.951,157903,0
2016-11-23,49.769,50.766,49.769,50.72,107479,0
2016-11-25,50.675,51.174,50.675,50.901,49844,0
2016-11-28,50.856,51.762,50.856,51.309,180269,0
2016-11-29,51.174,51.898,51.174,51.355,146730,0
2016-11-30,51.444,51.536,50.766,50.766,111250,0
2016-12-01,51.174,51.853,51.038,51.671,207830,0
2016-12-02,52.487,52.533,51.676,52.171,223144,0
2016-12-05,52.714,53.03,52.306,52.941,178976,0
2016-12-06,53.211,53.211,51.717,52.215,325510,0
2016-12-07,52.487,53.438,52.306,53.438,285298,0
2016-12-08,53.483,54.389,53.346,54.027,228842,0
2016-12-09,54.117,56.653,53.687,55.113,341523,0
2016-12-12,55.248,55.521,54.57,54.751,306460,0
2016-12-13,55.067,55.294,54.616,54.661,277818,0
2016-12-14,54.705,55.018,54.389,54.479,173790,0
2016-12-15,54.616,55.227,54.525,55.159,199163,0
2016-12-16,55.067,55.93,55.067,55.837,1126088,0
2016-12-19,56.246,56.925,56.065,56.789,417004,0
2016-12-20,57.468,57.54,56.472,56.925,450312,0
2016-12-21,57.122,57.222,55.941,56.039,289819,0
2016-12-22,55.941,56.285,55.596,56.089,146569,0
2016-12-23,55.941,56.236,55.695,55.941,225462,0
2016-12-27,55.892,56.089,55.548,55.695,214479,0
2016-12-28,55.548,55.793,55.203,55.301,127958,0
2016-12-29,55.251,55.548,55.154,55.301,192287,0
2016-12-30,55.251,55.498,55.055,55.301,254613,0
2017-01-03,55.645,55.645,54.907,55.104,302922,0
2017-01-04,54.957,55.498,54.957,55.251,304633,0
2017-01-05,55.203,55.251,54.81,54.907,298559,0
2017-01-06,55.154,55.448,54.81,55.301,258633,0
2017-01-09,55.745,55.745,54.613,54.71,218592,0
2017-01-10,55.055,55.251,54.76,55.104,239882,0
2017-01-11,54.907,55.842,54.859,55.842,411080,0
2017-01-12,55.498,55.498,54.268,54.76,140300,0
2017-01-13,55.055,55.351,54.563,54.563,136856,0
2017-01-17,54.268,54.859,54.071,54.219,173937,0
2017-01-18,54.465,54.907,54.317,54.76,173713,0
2017-01-19,54.76,54.859,54.17,54.268,165041,0
2017-01-20,54.613,54.76,54.317,54.465,111093,0
2017-01-23,54.662,54.71,53.726,53.875,194316,0
2017-01-24,54.071,54.317,53.825,54.022,232851,0
2017-01-25,54.366,54.907,54.12,54.219,181084,0
2017-01-26,54.268,54.613,53.726,54.317,146806,0
2017-01-27,54.268,54.366,53.726,53.776,125698,0
2017-01-30,53.579,53.579,52.988,53.038,178195,0
2017-01-31,52.841,53.629,52.447,53.529,526950,0
2017-02-01,53.629,54.17,53.382,53.481,162751,0
2017-02-02,53.481,54.12,53.432,53.973,122153,0
2017-02-03,54.317,54.613,54.17,54.514,116996,0
2017-02-06,54.613,54.71,54.17,54.317,121492,0
2017-02-07,54.268,54.563,53.948,53.973,187134,0
2017-02-08,53.973,54.563,53.726,54.022,133568,0
2017-02-09,54.071,54.514,54.071,54.268,135207,0
2017-02-10,54.563,55.055,54.268,54.71,87990,0
2017-02-13,54.76,55.104,54.71,55.007,77861,0
2017-02-14,54.76,55.351,54.76,55.154,90050,0
2017-02-15,55.104,55.424,55.007,55.351,77442,0
2017-02-16,55.351,55.941,55.251,55.842,113319,0
2017-02-17,55.645,55.793,55.351,55.645,197734,0
2017-02-21,55.745,55.99,55.498,55.892,90644,0
2017-02-22,55.842,56.58,55.695,56.334,176050,0
2017-02-23,59.041,60.91,58.302,60.86,378840,0
2017-02-24,60.172,60.86,58.155,58.597,286231,0
2017-02-27,58.45,58.844,58.4,58.647,245870,0
2017-02-28,58.352,58.991,58.081,58.155,261608,0
2017-03-01,58.794,59.582,58.45,59.435,151930,0
2017-03-02,59.532,59.63,58.991,59.09,110036,0
2017-03-03,59.139,59.483,58.942,59.286,133894,0
2017-03-06,58.893,59.188,58.597,58.597,145039,0
2017-03-07,58.352,58.647,58.253,58.499,143267,0
2017-03-08,58.549,58.745,58.205,58.302,97368,0
2017-03-09,58.302,58.647,58.155,58.352,101337,0
2017-03-10,58.549,58.696,58.205,58.647,126905,0
2017-03-13,58.499,58.745,58.4,58.696,95655,0
2017-03-14,58.4,58.942,58.377,58.893,104098,0
2017-03-15,58.893,59.532,58.893,59.336,250835,0
2017-03-16,59.336,59.779,59.238,59.238,193386,0
2017-03-17,59.385,59.827,58.844,59.729,491756,0
2017-03-20,59.729,59.729,58.745,58.893,174485,0
2017-03-21,58.991,59.286,58.228,58.499,207859,0
2017-03-22,58.45,58.549,57.909,58.205,142007,0
2017-03-23,58.205,58.549,57.958,58.253,131266,0
2017-03-24,58.302,58.696,58.056,58.155,138599,0
2017-03-27,57.712,58.475,57.515,58.302,129225,0
2017-03-28,58.312,59.153,58.114,59.055,163161,0
2017-03-29,59.055,59.203,58.609,58.857,98954,0
2017-03-30,58.906,59.845,58.461,59.796,158580,0
2017-03-31,59.747,59.945,59.449,59.599,210867,0
2017-04-03,59.599,60.043,59.449,59.599,199632,0
2017-04-04,59.549,60.044,59.499,59.945,111567,0
2017-04-05,60.192,60.192,59.301,59.449,324660,0
2017-04-06,59.449,59.449,58.609,59.351,190286,0
2017-04-07,59.203,59.499,58.609,59.252,173694,0
2017-04-10,59.301,59.697,59.153,59.499,116398,0
2017-04-11,59.499,59.599,59.055,59.449,145325,0
2017-04-12,59.401,59.549,58.659,59.055,193818,0
2017-04-13,59.005,59.005,58.411,58.411,175235,0
2017-04-17,58.708,59.499,58.362,59.449,107173,0
2017-04-18,59.005,59.549,58.757,59.203,140004,0
2017-04-19,59.499,59.549,59.005,59.203,103920,0
2017-04-20,59.449,59.994,59.055,59.845,121606,0
2017-04-21,59.796,60.291,59.697,60.143,138169,0
2017-04-24,60.835,61.082,60.34,60.835,127814,0
2017-04-25,61.132,61.181,60.637,60.686,179413,0
2017-04-26,60.736,61.774,60.736,61.576,211069,0
2017-04-27,61.726,62.12,61.676,61.774,150928,0
2017-04-28,61.726,61.814,61.032,61.23,145500,0
2017-05-01,61.478,61.478,60.686,61.032,113874,0
2017-05-02,61.032,61.032,60.043,60.39,99717,0
2017-05-03,60.291,60.538,60.093,60.143,110121,0
2017-05-04,60.241,60.241,59.055,59.301,257957,0
2017-05-05,60.934,61.576,59.945,60.785,236775,0
2017-05-08,60.686,60.859,59.301,59.499,106382,0
2017-05-09,59.449,59.549,58.609,58.708,153547,0
2017-05-10,58.609,58.955,58.51,58.708,92583,0
2017-05-11,58.56,58.659,58.164,58.461,124887,0
2017-05-12,58.362,58.461,57.57,57.719,126262,0
2017-05-15,57.966,58.51,57.916,58.214,192520,0
2017-05-16,58.263,58.263,57.62,57.818,124682,0
2017-05-17,57.422,57.521,56.631,57.174,144735,0
2017-05-18,57.126,58.065,57.076,57.521,158997,0
2017-05-19,57.62,57.863,57.372,57.67,106424,0
2017-05-22,57.867,58.461,57.867,58.214,105937,0
2017-05-23,58.51,58.708,57.67,58.659,125869,0
2017-05-24,58.757,58.757,58.065,58.263,127051,0
2017-05-25,58.609,58.807,58.065,58.757,91893,0
2017-05-26,58.757,58.757,58.362,58.609,97613,0
2017-05-30,58.609,58.659,58.016,58.51,80824,0
2017-05-31,58.906,59.055,58.362,58.906,159703,0
2017-06-01,59.252,59.449,58.609,59.252,118921,0
2017-06-02,59.301,59.895,59.252,59.549,106205,0
2017-06-05,59.449,59.599,58.659,58.708,97032,0
2017-06-06,58.609,58.609,57.818,58.312,158694,0
2017-06-07,58.51,58.56,58.114,58.312,143892,0
2017-06-08,58.461,59.055,58.016,58.857,91316,0
2017-06-09,58.857,59.747,58.807,59.697,108444,0
2017-06-12,59.599,59.845,58.411,58.51,148485,0
2017-06-13,58.757,59.351,58.56,59.252,93910,0
2017-06-14,59.301,59.449,58.757,59.351,162323,0
2017-06-15,59.203,60.291,59.103,60.192,174617,0
2017-06-16,60.291,60.785,59.895,60.785,306505,0
2017-06-19,61.082,61.082,60.686,60.736,163794,0
2017-06-20,60.736,60.835,59.97,60.143,115449,0
2017-06-21,60.143,60.291,59.449,59.499,74877,0
2017-06-22,59.499,59.697,59.153,59.153,105323,0
2017-06-23,59.163,59.66,59.163,59.611,228383,0
2017-06-26,59.611,60.008,59.387,59.809,107468,0
2017-06-27,59.561,59.71,59.263,59.611,77753,0
2017-06-28,59.809,60.605,59.635,60.356,129975,0
2017-06-29,60.754,60.754,59.66,60.555,110826,0
2017-06-30,60.853,60.853,60.207,60.456,126125,0
2017-07-03,60.655,61.376,60.505,61.052,52675,0
2017-07-05,61.152,61.152,60.157,60.307,122122,0
2017-07-06,60.257,60.754,59.959,60.008,225199,0
2017-07-07,60.257,61.45,60.157,61.4,130025,0
2017-07-10,61.251,61.5,60.555,60.605,115358,0
2017-07-11,60.555,60.704,60.008,60.456,142178,0
2017-07-12,60.754,60.903,60.406,60.754,114789,0
2017-07-13,60.655,61.251,60.083,60.555,98721,0
2017-07-14,60.456,60.804,60.307,60.804,79158,0
2017-07-17,60.406,60.679,59.66,60.207,132191,0
2017-07-18,59.76,60.207,59.611,60.108,97860,0
2017-07-19,60.356,60.406,60.008,60.406,67354,0
2017-07-20,60.406,60.555,60.083,60.257,81871,0
2017-07-21,60.157,60.356,59.809,60.008,70248,0
2017-07-24,60.108,61.152,60.108,61.003,79012,0
2017-07-25,61.45,61.45,60.804,61.201,114174,0
2017-07-26,61.201,61.301,60.307,60.356,69438,0
2017-07-27,60.406,60.406,59.71,60.008,198388,0
2017-07-28,60.008,61.4,60.008,61.301,95442,0
2017-07-31,61.45,61.55,60.903,61.45,100628,0
2017-08-01,60.804,60.804,58.815,59.163,209358,0
2017-08-02,58.915,59.412,57.97,58.02,232136,0
2017-08-03,58.02,58.765,57.97,57.97,123990,0
2017-08-04,58.069,58.517,57.97,57.97,88116,0
2017-08-07,57.821,57.97,57.423,57.721,82024,0
2017-08-08,56.28,57.721,54.887,55.086,223249,0
2017-08-09,54.689,55.385,54.539,55.037,212947,0
2017-08-10,55.086,55.484,54.689,54.738,107955,0
2017-08-11,54.44,54.838,53.794,54.49,174956,0
2017-08-14,54.987,55.484,54.937,55.186,106816,0
2017-08-15,55.136,55.484,54.639,54.639,119937,0
2017-08-16,54.589,55.335,54.539,54.738,90705,0
2017-08-17,54.788,54.838,54.39,54.689,118401,0
2017-08-18,54.738,54.738,53.993,54.142,175101,0
2017-08-21,54.291,54.44,53.694,53.794,115252,0
2017-08-22,53.893,53.993,53.396,53.744,68233,0
2017-08-23,53.495,53.893,53.396,53.495,94346,0
2017-08-24,53.495,53.645,52.998,53.297,137534,0
2017-08-25,53.346,53.645,53.048,53.545,94249,0
2017-08-28,53.495,53.495,52.849,52.998,248967,0
2017-08-29,52.501,53.147,52.252,52.948,138307,0
2017-08-30,52.799,53.371,52.7,52.75,159251,0
2017-08-31,52.998,53.297,52.6,52.948,271555,0
2017-09-01,53.098,53.694,53.048,53.297,122415,0
2017-09-05,53.048,53.048,51.308,51.656,244792,0
2017-09-06,51.755,52.203,51.358,51.755,188426,0
2017-09-07,51.507,51.556,50.413,51.01,329264,0
2017-09-08,51.01,53.446,51.01,52.948,292298,0
2017-09-11,53.197,54.44,53.197,53.495,288520,0
2017-09-12,53.595,53.843,53.147,53.346,98872,0
2017-09-13,53.297,54.092,52.998,53.843,169796,0
2017-09-14,53.794,53.794,52.948,53.147,153238,0
2017-09-15,53.147,53.645,52.849,53.595,331355,0
2017-09-18,53.694,53.843,53.297,53.545,154522,0
2017-09-19,53.645,53.744,53.123,53.247,146229,0
2017-09-20,53.197,54.092,53.147,53.993,141272,0
2017-09-21,53.993,54.092,53.495,53.744,144662,0
2017-09-22,53.744,54.341,53.694,53.993,123034,0
2017-09-25,53.993,54.241,53.694,54.092,159649,0
2017-09-26,54.39,54.415,54.042,54.092,118203,0
2017-09-27,54.539,54.689,54.191,54.44,227080,0
2017-09-28,54.45,54.85,54.3,54.6,216689,0
2017-09-29,54.5,54.85,54.35,54.65,332646,0
2017-10-02,54.75,55.2,54.3,55,309324,0
2017-10-03,55.05,55.5,54.7,55.3,253522,0
2017-10-04,55.2,55.5,54.8,55.05,131794,0
2017-10-05,55.1,55.8,55,55.35,113460,0
2017-10-06,55.5,55.9,55.2,55.45,79552,0
2017-10-09,55.4,55.55,55.15,55.3,63108,0
2017-10-10,55.4,55.8,55.35,55.5,121021,0
2017-10-11,55.4,55.7,55.15,55.3,85644,0
2017-10-12,55.35,55.7,55.25,55.4,98221,0
2017-10-13,55.55,55.9,55.2,55.6,102650,0
2017-10-16,55.45,56.15,55.45,55.95,68774,0
2017-10-17,56.05,56.15,55.35,55.65,70814,0
2017-10-18,55.95,56.25,55.5,56.15,103351,0
2017-10-19,56,56.875,55.75,56.7,121257,0
2017-10-20,56.6,56.8,56.4,56.65,96879,0
2017-10-23,56.8,56.9,55.95,56.1,106148,0
2017-10-24,56.15,56.45,56.1,56.3,80949,0
2017-10-25,56.35,56.4,55.25,55.6,88670,0
2017-10-26,55.75,56.55,55.55,56.5,85202,0
2017-10-27,56.5,56.5,55.9,56.3,70364,0
2017-10-30,56.2,56.45,55.655,55.8,66318,0
2017-10-31,55.85,56.3,55.55,56.05,122144,0
2017-11-01,56.1,56.7,55.95,56.6,134626,0
2017-11-02,56.65,58.3,56.65,57.4,256524,0
2017-11-03,57.3,57.55,56.75,57.25,77490,0
2017-11-06,57,58.1,57,57.45,174849,0
2017-11-07,60.1,62.3,59.85,60.75,475662,0
2017-11-08,61.05,61.25,60.4,60.5,158989,0
2017-11-09,60.1,60.7,59.85,60.4,124903,0
2017-11-10,60.5,60.7,59.6,60.4,138645,0
