Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.677,21.08,20.677,21.08,264576,0
2005-02-28,21.26,21.26,20.786,20.956,191753,0
2005-03-01,21.102,21.144,20.948,21.027,315581,0
2005-03-02,21.218,21.218,20.872,21.088,171865,0
2005-03-03,21.011,21.182,20.863,21.065,149913,0
2005-03-04,21.144,21.4,21.056,21.297,147978,0
2005-03-07,21.42,21.568,21.282,21.469,144361,0
2005-03-08,21.312,21.444,21.144,21.291,243789,0
2005-03-09,21.218,21.282,21.019,21.135,270517,0
2005-03-10,21.174,21.188,20.872,21.127,218739,0
2005-03-11,21.182,21.218,20.994,21.088,160373,0
2005-03-14,21.095,21.507,21.095,21.469,357548,0
2005-03-15,21.622,21.622,21.157,21.166,254117,0
2005-03-16,21.073,21.321,20.972,20.98,242367,0
2005-03-17,20.901,20.994,20.749,20.965,224810,0
2005-03-18,20.972,20.972,20.585,20.815,362196,0
2005-03-21,20.815,20.815,20.446,20.786,198594,0
2005-03-22,20.699,20.887,20.307,20.329,183876,0
2005-03-23,20.329,20.337,20.105,20.174,271681,0
2005-03-24,20.368,20.716,20.214,20.221,168508,0
2005-03-28,20.214,20.321,20.05,20.143,217576,0
2005-03-29,20.15,20.463,19.996,19.996,187490,0
2005-03-30,20.097,20.382,20.021,20.299,111434,0
2005-03-31,20.307,20.63,20.307,20.63,246115,0
2005-04-01,20.707,20.832,20.491,20.555,196270,0
2005-04-04,20.654,20.901,20.455,20.887,185423,0
2005-04-05,20.368,20.994,20.368,20.872,277105,0
2005-04-06,20.989,21.048,20.849,20.887,262514,0
2005-04-07,20.972,21.174,20.919,21.056,248050,0
2005-04-08,21.157,21.182,20.887,20.924,194205,0
2005-04-11,21.042,21.144,20.91,20.931,205052,0
2005-04-12,20.956,21.26,20.756,21.197,175353,0
2005-04-13,21.203,21.203,20.924,20.994,145265,0
2005-04-14,21.073,21.095,20.671,20.699,167865,0
2005-04-15,20.707,20.965,20.446,20.446,248308,0
2005-04-18,20.446,20.801,20.329,20.585,232298,0
2005-04-19,20.662,20.756,20.491,20.732,184005,0
2005-04-20,20.732,20.824,20.414,20.414,195368,0
2005-04-21,20.6,20.654,20.368,20.522,355743,0
2005-04-22,20.522,20.824,20.431,20.824,447162,0
2005-04-25,20.887,21.065,20.801,21.042,229845,0
2005-04-26,20.808,21.035,20.546,20.654,216416,0
2005-04-27,20.732,20.801,20.258,20.616,434636,0
2005-04-28,20.624,20.639,20.314,20.608,384922,0
2005-04-29,20.716,20.924,20.522,20.919,264061,0
2005-05-02,20.948,21.08,20.824,21.027,186328,0
2005-05-03,20.948,21.226,20.732,20.779,200790,0
2005-05-04,20.779,20.893,20.63,20.771,185164,0
2005-05-05,20.756,20.901,20.624,20.741,187876,0
2005-05-06,20.849,20.887,20.677,20.762,157274,0
2005-05-09,20.832,20.893,20.677,20.881,166831,0
2005-05-10,20.756,20.931,20.677,20.716,235008,0
2005-05-11,20.677,20.693,20.337,20.546,213188,0
2005-05-12,20.555,20.646,20.361,20.468,212025,0
2005-05-13,20.476,20.522,20.143,20.423,314938,0
2005-05-16,20.423,20.948,20.374,20.94,408295,0
2005-05-17,20.872,21.095,20.716,21.056,290273,0
2005-05-18,21.144,21.26,21.048,21.166,137650,0
2005-05-19,21.157,21.203,20.863,21.019,147461,0
2005-05-20,21.035,21.035,20.793,21.027,199111,0
2005-05-23,21.027,21.144,20.91,21.042,167735,0
2005-05-24,21.056,21.056,20.832,20.91,189169,0
2005-05-25,20.84,21.035,20.771,20.801,174708,0
2005-05-26,20.91,21.048,20.91,20.948,162052,0
2005-05-27,20.956,21.166,20.901,21.065,160117,0
2005-05-31,21.157,21.26,20.91,21.135,266386,0
2005-06-01,21.218,21.668,21.203,21.568,333015,0
2005-06-02,21.616,21.676,21.405,21.49,218739,0
2005-06-03,21.576,21.685,21.336,21.483,161923,0
2005-06-06,21.507,21.529,21.304,21.412,208022,0
2005-06-07,21.469,21.676,21.382,21.46,195755,0
2005-06-08,21.499,21.608,21.4,21.444,171479,0
2005-06-09,21.42,21.499,21.182,21.499,201047,0
2005-06-10,21.593,21.593,21.453,21.543,114536,0
2005-06-13,21.561,21.925,21.513,21.918,185423,0
2005-06-14,21.918,21.918,21.693,21.778,139971,0
2005-06-15,21.836,21.905,21.637,21.793,231394,0
2005-06-16,21.861,22.042,21.854,22.042,199111,0
2005-06-17,22.111,22.172,22.028,22.103,339343,0
2005-06-20,21.969,22.143,21.93,22.069,108336,0
2005-06-21,22.069,22.103,21.91,21.995,164119,0
2005-06-22,22.06,22.172,21.87,22.004,147717,0
2005-06-23,21.995,22.06,21.879,21.995,140359,0
2005-06-24,21.91,22.004,21.793,21.802,229457,0
2005-06-27,21.809,22.034,21.769,22.004,111434,0
2005-06-28,22.06,22.265,22.053,22.25,182326,0
2005-06-29,22.327,22.405,22.259,22.397,150174,0
2005-06-30,22.397,22.443,22.25,22.25,227905,0
2005-07-01,22.32,22.584,22.32,22.575,251021,0
2005-07-05,22.575,22.614,22.459,22.575,193299,0
2005-07-06,22.551,22.551,22.111,22.128,241982,0
2005-07-07,22.069,22.459,21.925,22.427,202597,0
2005-07-08,22.45,22.584,22.342,22.543,228294,0
2005-07-11,22.567,22.708,22.506,22.693,225320,0
2005-07-12,22.643,22.816,22.643,22.708,149269,0
2005-07-13,22.708,22.816,22.551,22.628,132354,0
2005-07-14,22.729,22.808,22.305,22.459,185940,0
2005-07-15,22.39,22.534,22.366,22.468,197302,0
2005-07-18,22.436,22.559,22.288,22.459,150558,0
2005-07-19,22.506,22.567,22.288,22.459,343216,0
2005-07-20,22.39,22.567,22.312,22.381,412815,0
2005-07-21,22.419,22.419,21.952,22.095,522445,0
2005-07-22,22.128,22.374,22.069,22.374,199885,0
2005-07-25,22.296,22.506,22.226,22.349,244820,0
2005-07-26,22.527,22.527,22.273,22.349,371622,0
2005-07-27,22.265,22.374,21.995,22.143,343474,0
2005-07-28,22.143,22.143,21.969,22.069,479704,0
2005-07-29,22.077,22.575,22.042,22.443,279816,0
2005-08-01,22.397,22.459,22.103,22.342,331723,0
2005-08-02,22.358,22.459,22.273,22.366,245469,0
2005-08-03,22.305,22.693,22.305,22.443,151851,0
2005-08-04,22.366,22.412,22.034,22.259,283950,0
2005-08-05,22.219,22.412,21.785,21.802,247663,0
2005-08-08,21.737,21.854,21.344,21.35,422244,0
2005-08-09,21.4,21.628,21.4,21.529,178193,0
2005-08-10,21.49,21.601,21.065,21.197,186454,0
2005-08-11,21.102,21.536,21.065,21.507,234620,0
2005-08-12,21.507,21.521,20.972,21.321,229457,0
2005-08-15,21.328,21.469,21.235,21.4,127448,0
2005-08-16,21.297,21.312,20.793,20.824,353416,0
2005-08-17,20.824,20.931,20.522,20.863,220548,0
2005-08-18,20.863,21.042,20.685,20.919,406746,0
2005-08-19,20.98,21.127,20.91,21.102,101366,0
2005-08-22,21.157,21.453,21.073,21.297,159083,0
2005-08-23,21.297,21.336,21.056,21.197,133906,0
2005-08-24,21.197,21.382,21.102,21.157,132484,0
2005-08-25,21.157,21.405,21.157,21.4,121895,0
2005-08-26,21.382,21.382,21.065,21.267,119567,0
2005-08-29,21.042,21.436,20.965,21.436,167865,0
2005-08-30,21.375,21.405,21.119,21.304,120990,0
2005-08-31,21.42,21.693,21.144,21.685,169285,0
2005-09-01,21.645,21.969,21.453,21.969,241335,0
2005-09-02,21.854,21.918,21.653,21.708,121121,0
2005-09-06,21.762,21.896,21.608,21.802,144234,0
2005-09-07,21.793,21.887,21.701,21.836,86777,0
2005-09-08,21.836,21.961,21.737,21.793,147846,0
2005-09-09,21.836,22.069,21.802,22.06,120475,0
2005-09-12,21.969,22.086,21.685,22.034,121377,0
2005-09-13,21.995,22.004,21.785,21.845,144105,0
2005-09-14,21.845,22.049,21.701,22.021,232814,0
2005-09-15,21.952,22.151,21.905,22.012,280332,0
2005-09-16,22.012,22.156,21.925,22.151,382729,0
2005-09-19,21.987,22.128,21.685,21.944,182713,0
2005-09-20,21.961,22.06,21.793,22.012,269354,0
2005-09-21,21.995,21.995,21.444,21.529,256702,0
2005-09-22,21.483,21.529,21.267,21.453,173413,0
2005-09-23,21.4,21.645,21.291,21.513,131450,0
2005-09-26,21.513,21.653,21.469,21.645,186201,0
2005-09-27,21.737,21.778,21.344,21.628,193042,0
2005-09-28,21.628,21.802,21.42,21.628,142425,0
2005-09-29,21.576,22.095,21.336,22.095,218223,0
2005-09-30,21.995,22.021,21.809,21.952,137518,0
2005-10-03,21.861,22.151,21.836,22.143,192140,0
2005-10-04,22.128,22.265,21.809,21.823,191753,0
2005-10-05,21.836,21.91,21.08,21.088,223649,0
2005-10-06,21.088,21.336,20.716,20.872,448710,0
2005-10-07,20.771,21.135,20.624,20.989,188785,0
2005-10-10,21.568,21.723,20.677,20.832,263286,0
2005-10-11,20.832,20.989,20.671,20.685,179869,0
2005-10-12,20.639,20.801,20.197,20.251,250245,0
2005-10-13,20.197,20.214,19.36,19.787,550077,0
2005-10-14,19.848,20.029,19.685,19.911,305639,0
2005-10-17,19.903,20.15,19.873,19.988,228555,0
2005-10-18,19.865,20.081,19.794,19.794,330949,0
2005-10-19,19.665,20.041,19.593,19.973,309000,0
2005-10-20,19.841,20.129,19.555,19.665,210343,0
2005-10-21,19.709,20.088,19.701,19.988,292727,0
2005-10-24,19.996,20.414,19.981,20.374,222354,0
2005-10-25,20.368,20.624,20.221,20.382,126410,0
2005-10-26,20.307,20.491,20.057,20.143,156499,0
2005-10-27,20.136,20.229,19.747,19.895,339343,0
2005-10-28,19.934,20.771,19.934,20.616,488353,0
2005-10-31,20.786,21.035,20.677,21.027,324106,0
2005-11-01,20.91,20.91,20.685,20.815,332626,0
2005-11-02,20.832,21.188,20.762,21.102,245208,0
2005-11-03,21.135,21.291,20.989,21.002,385957,0
2005-11-04,21.08,21.297,20.84,20.91,484866,0
2005-11-07,20.893,21.019,20.801,20.948,372396,0
2005-11-08,20.948,20.956,20.639,20.741,341278,0
2005-11-09,20.779,21.226,20.779,21.11,287820,0
2005-11-10,21.002,21.08,20.677,20.98,228684,0
2005-11-11,20.919,21.027,20.849,20.965,186584,0
2005-11-14,21.048,21.088,20.808,21.011,201695,0
2005-11-15,21.011,21.102,20.756,20.849,243272,0
2005-11-16,20.91,21.056,20.779,20.931,134033,0
2005-11-17,21.048,21.291,20.924,20.994,253344,0
2005-11-18,20.994,21.144,20.824,21.11,344765,0
2005-11-21,21.182,21.267,21.102,21.188,177548,0
2005-11-22,21.188,21.304,20.98,21.127,187490,0
2005-11-23,21.08,21.405,21.08,21.188,172382,0
2005-11-25,21.235,21.42,21.235,21.391,66111,0
2005-11-28,21.405,21.412,21.144,21.174,243015,0
2005-11-29,21.182,21.391,21.119,21.151,236301,0
2005-11-30,21.226,21.391,20.919,21.027,277878,0
2005-12-01,21.203,21.521,21.08,21.469,278138,0
2005-12-02,21.453,21.453,21.144,21.382,160889,0
2005-12-05,21.297,21.368,21.048,21.11,202469,0
2005-12-06,21.119,21.312,21.073,21.102,197563,0
2005-12-07,21.102,21.328,20.863,20.924,395125,0
2005-12-08,20.919,21.027,20.771,20.956,274392,0
2005-12-09,20.901,21.127,20.901,21.027,185164,0
2005-12-12,21.048,21.102,20.872,20.901,247535,0
2005-12-13,20.863,21.127,20.863,21.011,185685,0
2005-12-14,21.048,21.453,21.048,21.427,161149,0
2005-12-15,21.436,21.444,21.157,21.436,224292,0
2005-12-16,21.436,21.845,21.412,21.845,606631,0
2005-12-19,21.785,21.785,21.135,21.144,291438,0
2005-12-20,21.197,21.274,21.127,21.235,186976,0
2005-12-21,21.243,21.382,21.065,21.151,196532,0
2005-12-22,21.291,21.35,20.972,21.197,242627,0
2005-12-23,21.243,21.282,20.98,21.065,155209,0
2005-12-27,21.027,21.166,20.863,21.027,294276,0
2005-12-28,21.065,21.102,20.801,21.011,310161,0
2005-12-29,21.019,21.119,20.972,20.972,137386,0
2005-12-30,20.91,21.035,20.832,21.035,194847,0
2006-01-03,21.042,21.483,20.931,21.391,313391,0
2006-01-04,21.391,21.391,21.188,21.321,239141,0
2006-01-05,21.26,21.375,21.211,21.35,185164,0
2006-01-06,21.375,21.536,21.226,21.476,191879,0
2006-01-09,21.552,21.561,21.344,21.4,192912,0
2006-01-10,21.405,21.427,21.26,21.412,200790,0
2006-01-11,21.382,21.436,21.291,21.405,142168,0
2006-01-12,21.328,21.483,21.218,21.26,162309,0
2006-01-13,21.267,21.405,21.243,21.35,185556,0
2006-01-17,21.26,21.453,21.174,21.375,213447,0
2006-01-18,21.336,21.585,21.336,21.536,283819,0
2006-01-19,21.499,21.653,21.453,21.653,198467,0
2006-01-20,21.637,21.685,21.382,21.382,170705,0
2006-01-23,21.427,21.585,21.405,21.568,191879,0
2006-01-24,21.668,21.668,21.436,21.499,151722,0
2006-01-25,21.568,21.608,21.144,21.218,247274,0
2006-01-26,21.321,21.405,21.119,21.127,188008,0
2006-01-27,21.166,21.521,21.166,21.412,294150,0
2006-01-30,21.405,21.593,21.218,21.26,368524,0
2006-01-31,21.166,21.226,21.027,21.188,490934,0
2006-02-01,21.211,21.291,21.144,21.182,200144,0
2006-02-02,21.065,21.166,20.756,20.931,219643,0
2006-02-03,20.881,21.002,20.756,20.84,134033,0
2006-02-06,20.779,21.042,20.749,21.011,134033,0
2006-02-07,21.056,21.188,20.919,21.011,382987,0
2006-02-08,21.011,21.011,20.815,20.919,173802,0
2006-02-09,20.725,20.881,20.624,20.654,264320,0
2006-02-10,20.732,20.779,20.406,20.476,300734,0
2006-02-13,20.237,20.337,20.074,20.097,239659,0
2006-02-14,20.097,20.244,19.965,20.244,452459,0
2006-02-15,20.237,20.414,20.112,20.314,304220,0
2006-02-16,20.329,20.468,20.321,20.361,414109,0
2006-02-17,20.414,20.585,20.361,20.463,429084,0
2006-02-21,20.414,20.624,20.414,20.591,273616,0
2006-02-22,20.624,20.801,20.624,20.786,305897,0
2006-02-23,20.699,20.741,20.506,20.585,299571,0
2006-02-24,20.639,20.639,20.463,20.513,307704,0
2006-02-27,20.476,20.91,20.476,20.585,774109,0
2006-02-28,20.577,20.577,20.346,20.414,216801,0
2006-03-01,20.414,20.484,20.251,20.431,470791,0
2006-03-02,20.423,20.437,20.266,20.414,358581,0
2006-03-03,20.258,20.382,20.097,20.112,264708,0
2006-03-06,20.065,20.12,19.927,19.934,319068,0
2006-03-07,19.882,19.981,19.825,19.981,364391,0
2006-03-08,19.903,20.158,19.825,19.988,318940,0
2006-03-09,19.956,20.081,19.848,19.865,272843,0
2006-03-10,19.865,20.057,19.825,19.948,176901,0
2006-03-13,20.013,20.143,19.942,20.057,247920,0
2006-03-14,20.088,20.158,20.004,20.12,200144,0
2006-03-15,20.129,20.221,20.065,20.174,224163,0
2006-03-16,20.158,20.244,20.097,20.136,272065,0
2006-03-17,20.136,20.229,20.065,20.188,362972,0
2006-03-20,20.158,20.266,20.129,20.182,239141,0
2006-03-21,20.136,20.197,19.92,19.92,207636,0
2006-03-22,19.934,20.088,19.848,20.041,196403,0
2006-03-23,20.057,20.112,19.927,20.021,231264,0
2006-03-24,19.981,20.12,19.942,20.088,270905,0
2006-03-27,20.136,20.174,20.065,20.097,247016,0
2006-03-28,20.105,20.229,20.057,20.088,254373,0
2006-03-29,20.041,20.354,20.041,20.266,249472,0
2006-03-30,20.251,20.321,20.167,20.251,349026,0
2006-03-31,20.214,20.431,20.214,20.431,365042,0
2006-04-03,20.522,20.863,20.476,20.793,355483,0
2006-04-04,20.815,21.002,20.732,20.94,280589,0
2006-04-05,20.94,21.312,20.931,21.304,389702,0
2006-04-06,21.267,21.267,21.065,21.11,644334,0
2006-04-07,21.166,21.203,20.849,20.948,253989,0
2006-04-10,20.858,21.056,20.849,20.872,280460,0
2006-04-11,20.901,20.972,20.771,20.872,404939,0
2006-04-12,20.872,20.98,20.741,20.793,329140,0
2006-04-13,20.808,20.824,20.53,20.563,323460,0
2006-04-17,20.499,20.639,20.382,20.522,429730,0
2006-04-18,20.591,20.931,20.569,20.881,212544,0
2006-04-19,20.887,21.027,20.872,20.91,202079,0
2006-04-20,20.858,21.073,20.815,20.91,234749,0
2006-04-21,20.972,21.056,20.801,20.989,251667,0
2006-04-24,20.919,20.919,20.732,20.872,195627,0
2006-04-25,20.881,20.893,20.522,20.6,323460,0
2006-04-26,20.716,20.725,20.15,20.158,322684,0
2006-04-27,20.158,20.749,20.136,20.608,390991,0
2006-04-28,20.522,20.707,20.382,20.693,474665,0
2006-05-01,20.725,20.948,20.546,20.6,261609,0
2006-05-02,20.639,20.881,20.616,20.872,305897,0
2006-05-03,20.872,20.887,20.491,20.563,200533,0
2006-05-04,20.546,20.771,20.522,20.749,146558,0
2006-05-05,20.824,21.188,20.786,21.157,228812,0
2006-05-08,21.065,21.157,20.98,21.088,368265,0
2006-05-09,21.027,21.065,20.824,20.84,299184,0
2006-05-10,20.779,21.11,20.779,21.088,214865,0
2006-05-11,20.824,20.872,20.29,20.406,463560,0
2006-05-12,20.423,20.53,20.329,20.423,399903,0
2006-05-15,20.414,20.513,20.097,20.299,493906,0
2006-05-16,20.258,20.361,20.136,20.188,321137,0
2006-05-17,20.097,20.299,19.911,19.934,175095,0
2006-05-18,19.895,20.05,19.833,19.865,166182,0
2006-05-19,19.903,20.033,19.787,19.895,301766,0
2006-05-22,19.764,20.314,19.747,20.258,613990,0
2006-05-23,20.389,20.389,19.825,19.833,481510,0
2006-05-24,19.865,19.956,19.547,19.903,389960,0
2006-05-25,20.013,20.15,19.833,20.033,270132,0
2006-05-26,20.088,20.251,19.981,20.244,255022,0
2006-05-30,20.188,20.414,20.167,20.368,556661,0
2006-05-31,20.555,20.808,20.29,20.546,459427,0
2006-06-01,20.499,20.779,20.491,20.771,329269,0
2006-06-02,20.91,20.994,20.762,20.94,258511,0
2006-06-05,20.849,20.956,20.6,20.662,357932,0
2006-06-06,20.143,20.646,20.143,20.591,410494,0
2006-06-07,20.646,20.749,20.577,20.608,264576,0
2006-06-08,20.53,20.725,20.484,20.646,293114,0
2006-06-09,20.693,20.858,20.522,20.707,265095,0
2006-06-12,20.762,20.762,20.455,20.463,248955,0
2006-06-13,20.354,20.513,20.081,20.105,383890,0
2006-06-14,20.143,20.143,19.841,19.965,290662,0
2006-06-15,19.973,20.337,19.903,20.282,358710,0
2006-06-16,20.374,20.423,20.143,20.266,244820,0
2006-06-19,20.307,20.307,19.988,20.112,269485,0
2006-06-20,20.097,20.214,19.981,20.143,232168,0
2006-06-21,20.197,20.389,20.088,20.374,293114,0
2006-06-22,20.368,20.368,20.05,20.182,171993,0
2006-06-23,20.129,20.414,20.074,20.374,236172,0
2006-06-26,20.374,20.677,20.361,20.677,278008,0
2006-06-27,20.639,20.762,20.591,20.677,365168,0
2006-06-28,20.749,20.815,20.616,20.749,237980,0
2006-06-29,20.808,21.11,20.749,21.11,253861,0
2006-06-30,21.088,21.174,20.924,21.102,325396,0
2006-07-03,21.166,21.251,21.027,21.243,105240,0
2006-07-05,21.211,21.282,20.91,21.056,360259,0
2006-07-06,21.048,21.211,20.924,21.182,321521,0
2006-07-07,21.119,21.4,21.119,21.35,205183,0
2006-07-10,21.4,21.49,21.282,21.328,226355,0
2006-07-11,21.243,21.529,21.218,21.521,183097,0
2006-07-12,21.436,21.576,21.267,21.328,187362,0
2006-07-13,21.251,21.375,21.056,21.119,137780,0
2006-07-14,21.11,21.211,20.989,21.102,193819,0
2006-07-17,21.042,21.144,20.989,21.019,192396,0
2006-07-18,21.002,21.119,20.924,21.073,306285,0
2006-07-19,21.042,21.444,20.91,21.42,217836,0
2006-07-20,21.297,21.552,21.297,21.499,232298,0
2006-07-21,21.499,21.585,21.359,21.412,197175,0
2006-07-24,21.444,21.685,21.42,21.661,183226,0
2006-07-25,21.645,21.854,21.601,21.802,314807,0
2006-07-26,21.754,22.012,21.693,21.938,184648,0
2006-07-27,21.938,21.995,21.552,21.628,226485,0
2006-07-28,21.628,21.905,21.628,21.785,109629,0
2006-07-31,21.793,21.836,21.507,21.536,234493,0
2006-08-01,21.427,21.887,21.391,21.87,148749,0
2006-08-02,21.969,21.995,21.685,21.896,242755,0
2006-08-03,21.879,21.918,21.708,21.762,396933,0
2006-08-04,21.952,21.952,21.513,21.608,284851,0
2006-08-07,21.608,21.653,21.095,21.197,361035,0
2006-08-08,21.197,21.368,21.065,21.135,230747,0
2006-08-09,21.135,21.328,21.119,21.203,186454,0
2006-08-10,21.144,21.444,21.042,21.444,275810,0
2006-08-11,21.166,21.251,20.948,21.002,204020,0
2006-08-14,21.102,21.243,20.98,21.08,213834,0
2006-08-15,21.26,21.26,21.002,21.102,249212,0
2006-08-16,21.144,21.211,21.056,21.065,290144,0
2006-08-17,20.98,21.102,20.832,20.956,256962,0
2006-08-18,20.91,21.157,20.91,21.11,158953,0
2006-08-21,21.065,21.174,21.035,21.144,247663,0
2006-08-22,21.065,21.182,21.065,21.157,231007,0
2006-08-23,21.174,21.211,20.948,20.994,262384,0
2006-08-24,21.073,21.088,20.858,20.989,230620,0
2006-08-25,20.901,21.027,20.858,20.893,240817,0
2006-08-28,20.901,21.088,20.863,21.065,260704,0
2006-08-29,21.065,21.11,20.887,21.019,287820,0
2006-08-30,21.035,21.073,20.919,21.011,207118,0
2006-08-31,21.042,21.382,21.011,21.344,265482,0
2006-09-01,21.368,21.49,21.251,21.359,276717,0
2006-09-05,21.291,21.321,20.972,21.056,583651,0
2006-09-06,20.994,20.994,20.677,20.756,286659,0
2006-09-07,20.677,20.815,20.455,20.463,406100,0
2006-09-08,20.506,20.63,20.476,20.577,167605,0
2006-09-11,20.522,20.591,20.374,20.468,482024,0
2006-09-12,20.446,20.569,20.382,20.537,116473,0
2006-09-13,20.468,20.654,20.468,20.646,105107,0
2006-09-14,20.563,20.677,20.513,20.563,147204,0
2006-09-15,20.624,20.786,20.6,20.671,273228,0
2006-09-18,20.654,20.654,20.314,20.346,299701,0
2006-09-19,20.329,20.437,20.188,20.307,155598,0
2006-09-20,20.314,20.406,20.174,20.307,260576,0
2006-09-21,20.337,20.337,20.143,20.221,182326,0
2006-09-22,20.214,20.266,20.136,20.221,249598,0
2006-09-25,20.258,20.616,20.167,20.569,651312,0
2006-09-26,20.577,20.616,20.455,20.591,323978,0
2006-09-27,20.522,20.872,20.522,20.858,186454,0
2006-09-28,20.901,20.91,20.793,20.858,161406,0
2006-09-29,20.863,20.91,20.732,20.793,265223,0
2006-10-02,20.793,20.965,20.732,20.793,184648,0
2006-10-03,20.749,20.948,20.654,20.84,165408,0
2006-10-04,20.762,20.972,20.762,20.972,180905,0
2006-10-05,20.924,21.048,20.919,20.989,190846,0
2006-10-06,20.924,21.019,20.801,20.887,165408,0
2006-10-09,20.832,21.011,20.832,20.989,122156,0
2006-10-10,21.042,21.119,20.98,21.119,204148,0
2006-10-11,21.119,21.412,21.119,21.375,263030,0
2006-10-12,21.368,21.568,21.312,21.552,286145,0
2006-10-13,21.529,21.653,21.529,21.653,110920,0
2006-10-16,21.676,21.729,21.476,21.723,279816,0
2006-10-17,21.729,21.854,21.685,21.793,214219,0
2006-10-18,21.785,21.918,21.762,21.87,232685,0
2006-10-19,21.817,22.235,21.817,22.21,320102,0
2006-10-20,22.18,22.32,22.086,22.32,180905,0
2006-10-23,22.273,22.506,22.18,22.498,280072,0
2006-10-24,22.498,22.519,22.374,22.419,290788,0
2006-10-25,22.381,22.534,22.381,22.475,291438,0
2006-10-26,22.489,22.651,22.381,22.651,165279,0
2006-10-27,22.614,22.614,22.342,22.459,240817,0
2006-10-30,22.397,22.527,22.381,22.527,135580,0
2006-10-31,22.599,22.599,22.259,22.506,256574,0
2006-11-01,22.527,22.608,22.296,22.305,206603,0
2006-11-02,22.226,22.489,22.18,22.475,220292,0
2006-11-03,21.918,22.235,21.754,21.938,467304,0
2006-11-06,22.004,22.187,21.938,22.135,164119,0
2006-11-07,22.12,22.288,22.053,22.265,306544,0
2006-11-08,22.195,22.349,22.111,22.259,387507,0
2006-11-09,22.18,22.242,22.103,22.164,249084,0
2006-11-10,22.164,22.21,22.069,22.195,346834,0
2006-11-13,22.06,22.069,21.879,21.905,338440,0
2006-11-14,21.87,21.944,21.708,21.905,656732,0
2006-11-15,21.905,21.93,21.708,21.809,270905,0
2006-11-16,21.87,21.905,21.708,21.762,288855,0
2006-11-17,21.746,21.961,21.628,21.961,359356,0
2006-11-20,21.918,21.969,21.793,21.879,230232,0
2006-11-21,21.879,21.918,21.793,21.802,185940,0
2006-11-22,21.854,21.87,21.701,21.785,148365,0
2006-11-24,21.701,21.845,21.701,21.845,36414,0
2006-11-27,21.831,21.831,21.382,21.476,245208,0
2006-11-28,21.412,21.693,21.412,21.645,303574,0
2006-11-29,21.708,22.034,21.685,22.028,167865,0
2006-11-30,22.095,22.135,21.961,22.111,459558,0
2006-12-01,22.195,22.21,21.952,22.151,405328,0
2006-12-04,22.187,22.483,22.187,22.475,339730,0
2006-12-05,22.534,22.575,22.459,22.475,231134,0
2006-12-06,22.498,22.519,22.366,22.397,123056,0
2006-12-07,22.381,22.483,22.25,22.358,256055,0
2006-12-08,22.288,22.436,22.21,22.226,187618,0
2006-12-11,22.226,22.265,22.111,22.187,180775,0
2006-12-12,22.219,22.305,22.111,22.273,174835,0
2006-12-13,22.305,22.342,22.219,22.226,112080,0
2006-12-14,22.235,22.397,22.164,22.242,318428,0
2006-12-15,22.25,22.436,22.086,22.436,614639,0
2006-12-18,22.443,22.459,22.021,22.021,473248,0
2006-12-19,22.028,22.143,21.879,22.135,300734,0
2006-12-20,22.077,22.103,22.012,22.049,211763,0
2006-12-21,22.042,22.135,21.754,21.809,147073,0
2006-12-22,21.879,21.887,21.754,21.762,154045,0
2006-12-26,21.802,21.905,21.729,21.896,252828,0
2006-12-27,21.861,22.103,21.861,22.095,203244,0
2006-12-28,22.028,22.128,22.021,22.034,235396,0
2006-12-29,22.042,22.069,21.854,21.905,164765,0
2007-01-03,21.952,22.069,21.762,21.93,441995,0
2007-01-04,21.93,22.103,21.836,22.06,299056,0
2007-01-05,22.034,22.034,21.601,21.628,266906,0
2007-01-08,21.608,21.616,21.412,21.453,225320,0
2007-01-09,21.453,21.543,21.312,21.536,193560,0
2007-01-10,21.476,21.608,21.4,21.561,253344,0
2007-01-11,21.608,21.802,21.561,21.645,157146,0
2007-01-12,21.645,21.809,21.601,21.723,195755,0
2007-01-16,21.785,21.831,21.661,21.737,237590,0
2007-01-17,21.676,21.769,21.576,21.601,348251,0
2007-01-18,21.608,21.637,21.453,21.453,227778,0
2007-01-19,21.453,21.608,21.312,21.601,320491,0
2007-01-22,21.637,21.637,21.405,21.499,154819,0
2007-01-23,21.46,21.661,21.368,21.628,260062,0
2007-01-24,21.622,21.778,21.608,21.769,150042,0
2007-01-25,21.769,21.769,21.405,21.483,241079,0
2007-01-26,21.483,21.529,21.243,21.529,176515,0
2007-01-29,21.552,21.676,21.507,21.622,160635,0
2007-01-30,21.637,21.708,21.601,21.685,201951,0
2007-01-31,21.661,21.802,21.469,21.778,240432,0
2007-02-01,21.693,21.87,21.685,21.762,167216,0
2007-02-02,21.762,21.918,21.762,21.845,251924,0
2007-02-05,21.87,21.93,21.717,21.823,277360,0
2007-02-06,21.823,21.969,21.762,21.969,247663,0
2007-02-07,22.053,22.18,21.91,22.164,246243,0
2007-02-08,22.172,22.305,22.135,22.219,221710,0
2007-02-09,22.21,22.219,21.961,22.111,387637,0
2007-02-12,22.103,22.156,22.053,22.143,183876,0
2007-02-13,22.086,22.172,21.93,22.077,218297,0
2007-02-14,22.049,22.203,22.021,22.069,292400,0
2007-02-15,22.135,22.135,21.978,22.021,202079,0
2007-02-16,22.021,22.028,21.845,21.995,225070,0
2007-02-20,21.938,22.077,21.778,22.069,262642,0
2007-02-21,21.762,21.93,21.637,21.91,421465,0
2007-02-22,21.896,21.952,21.701,21.938,283950,0
2007-02-23,21.845,22.06,21.778,21.938,2620345,0
2007-02-26,21.969,22.095,21.817,21.978,929963,0
2007-02-27,21.995,21.995,21.291,21.616,1024612,0
2007-02-28,21.668,21.854,21.552,21.693,687464,0
2007-03-01,21.499,21.845,21.321,21.802,629745,0
2007-03-02,21.817,21.817,21.513,21.552,319717,0
2007-03-05,21.405,21.453,21.157,21.157,354450,0
2007-03-06,21.218,21.453,21.197,21.405,316875,0
2007-03-07,21.405,21.568,21.368,21.552,328497,0
2007-03-08,21.622,21.645,21.427,21.476,274004,0
2007-03-09,21.536,21.622,21.382,21.444,268190,0
2007-03-12,21.412,21.737,21.182,21.729,374593,0
2007-03-13,21.653,21.737,21.469,21.507,419012,0
2007-03-14,21.561,21.693,21.412,21.668,382729,0
2007-03-15,21.622,21.823,21.616,21.754,298797,0
2007-03-16,21.754,21.762,21.521,21.543,295312,0
2007-03-19,21.637,21.701,21.576,21.685,278138,0
2007-03-20,21.685,21.861,21.568,21.861,267677,0
2007-03-21,21.836,22.069,21.717,22.053,351870,0
2007-03-22,22.288,22.288,21.905,22.028,304609,0
2007-03-23,21.93,22.042,21.831,21.969,375111,0
2007-03-26,21.944,21.969,21.754,21.938,392284,0
2007-03-27,21.879,21.879,21.653,21.769,522445,0
2007-03-28,21.685,21.969,21.685,21.938,354320,0
2007-03-29,21.987,22.049,21.831,22.034,395253,0
2007-03-30,22.021,22.187,21.938,22.151,968442,0
2007-04-02,22.164,22.335,22.077,22.242,609990,0
2007-04-03,22.296,22.459,22.18,22.412,488353,0
2007-04-04,22.397,22.397,22.281,22.342,266130,0
2007-04-05,22.335,22.358,22.235,22.273,230232,0
2007-04-09,22.265,22.374,22.172,22.273,200790,0
2007-04-10,22.25,22.381,22.187,22.342,156240,0
2007-04-11,22.358,22.374,22.151,22.242,169671,0
2007-04-12,22.242,22.342,22.111,22.342,226355,0
2007-04-13,22.342,22.39,22.265,22.32,165150,0
2007-04-16,22.397,22.45,22.226,22.45,190332,0
2007-04-17,22.443,22.498,22.374,22.459,178970,0
2007-04-18,22.39,22.45,22.219,22.235,313904,0
2007-04-19,22.187,22.235,22.069,22.172,190718,0
2007-04-20,22.273,22.335,22.156,22.288,190592,0
2007-04-23,22.265,22.459,22.187,22.443,203505,0
2007-04-24,22.427,22.519,22.312,22.519,203762,0
2007-04-25,22.614,23.28,22.614,23.24,729431,0
2007-04-26,23.272,23.272,23.002,23.123,358581,0
2007-04-27,22.978,23.039,22.808,22.808,461590,0
2007-04-30,22.792,22.846,22.468,22.513,510045,0
2007-05-01,22.513,22.608,22.412,22.599,371754,0
2007-05-02,22.567,22.776,22.436,22.776,311969,0
2007-05-03,22.768,22.853,22.608,22.853,330071,0
2007-05-04,22.853,22.853,22.693,22.828,456974,0
2007-05-07,22.8,23.232,22.784,23.188,518309,0
2007-05-08,23.094,23.117,22.862,23.079,427018,0
2007-05-09,23.039,23.204,23.039,23.148,276587,0
2007-05-10,23.117,23.132,22.93,23.03,717682,0
2007-05-11,22.937,22.995,22.721,22.862,347088,0
2007-05-14,22.886,22.962,22.886,22.93,315452,0
2007-05-15,22.922,23.148,22.846,22.901,286145,0
2007-05-16,22.93,23.002,22.828,22.901,279427,0
2007-05-17,22.862,22.922,22.621,22.776,431279,0
2007-05-18,22.808,22.886,22.693,22.828,246626,0
2007-05-21,22.784,22.916,22.745,22.879,429084,0
2007-05-22,22.837,23.046,22.808,22.922,236686,0
2007-05-23,22.922,23.023,22.676,22.708,242241,0
2007-05-24,22.659,22.7,22.143,22.164,418624,0
2007-05-25,22.172,22.273,22.012,22.164,308223,0
2007-05-29,22.187,22.475,22.187,22.374,279557,0
2007-05-30,22.265,22.592,22.265,22.592,275553,0
2007-05-31,22.636,22.715,22.342,22.427,440964,0
2007-06-01,22.459,22.575,22.427,22.551,256831,0
2007-06-04,22.483,22.584,22.412,22.575,209056,0
2007-06-05,22.498,22.559,22.305,22.32,239272,0
2007-06-06,22.235,22.242,21.952,21.961,308866,0
2007-06-07,21.93,21.93,21.211,21.211,523219,0
2007-06-08,21.226,21.304,21.035,21.203,423443,0
2007-06-11,21.144,21.4,21.102,21.35,315197,0
2007-06-12,21.251,21.412,21.119,21.151,335468,0
2007-06-13,21.135,21.328,21.135,21.218,460980,0
2007-06-14,21.274,21.368,21.218,21.291,182842,0
2007-06-15,21.4,21.543,21.312,21.391,334824,0
2007-06-18,21.708,21.708,21.218,21.26,175223,0
2007-06-19,21.218,21.359,21.119,21.336,334824,0
2007-06-20,21.336,21.436,21.151,21.166,715487,0
2007-06-21,21.088,21.211,20.965,21.048,406229,0
2007-06-22,20.956,20.98,20.63,20.707,674296,0
2007-06-25,20.725,20.849,20.624,20.662,256962,0
2007-06-26,20.741,20.989,20.654,20.654,286274,0
2007-06-27,20.555,20.94,20.463,20.94,326300,0
2007-06-28,20.98,21.174,20.931,20.948,311582,0
2007-06-29,21.019,21.166,20.707,20.858,593979,0
2007-07-02,20.931,21.251,20.919,21.174,257862,0
2007-07-03,21.211,21.359,21.203,21.251,140487,0
2007-07-05,21.312,21.321,20.924,21.048,176385,0
2007-07-06,21.073,21.073,20.863,21.011,184133,0
2007-07-09,21.042,21.065,20.863,20.989,284464,0
2007-07-10,20.901,20.91,20.685,20.707,339603,0
2007-07-11,20.685,20.91,20.654,20.872,347481,0
2007-07-12,20.965,21.267,20.94,21.267,258897,0
2007-07-13,21.211,21.585,21.157,21.513,412168,0
2007-07-16,21.436,21.469,21.166,21.203,492613,0
2007-07-17,21.188,21.297,20.924,20.956,580034,0
2007-07-18,20.84,21.11,20.832,21.088,499974,0
2007-07-19,21.166,21.444,21.088,21.4,379112,0
2007-07-20,21.359,21.375,21.088,21.102,466661,0
2007-07-23,21.11,21.328,21.08,21.088,238236,0
2007-07-24,20.91,21.11,20.491,20.53,362302,0
2007-07-25,20.6,20.779,20.307,20.463,449357,0
2007-07-26,20.251,20.382,19.787,19.965,525671,0
2007-07-27,19.942,19.988,19.593,19.593,482540,0
2007-07-30,19.633,19.694,19.245,19.475,800190,0
2007-07-31,19.6,19.818,19.336,19.336,576288,0
2007-08-01,19.36,19.794,19.36,19.656,424695,0
2007-08-02,20.143,20.756,20.033,20.158,1330120,0
2007-08-03,20.182,20.182,19.323,19.331,590231,0
2007-08-06,19.525,19.988,19.284,19.942,661251,0
2007-08-07,19.911,20.455,19.725,20.368,688885,0
2007-08-08,20.446,20.685,20.258,20.537,816204,0
2007-08-09,20.15,21.26,20.12,21.203,1241026,0
2007-08-10,21.08,22.028,20.849,21.995,1300167,0
2007-08-13,21.91,22.069,20.858,20.91,881023,0
2007-08-14,20.965,20.989,20.522,20.546,535354,0
2007-08-15,20.468,20.965,20.337,20.354,657767,0
2007-08-16,20.346,21.027,20.273,20.91,1161097,0
2007-08-17,21.453,21.46,20.749,21.188,811037,0
2007-08-20,21.182,21.344,20.881,21.203,405196,0
2007-08-21,21.151,21.336,20.965,21.243,660738,0
2007-08-22,21.375,21.476,21.157,21.382,591781,0
2007-08-23,21.483,21.49,21.174,21.382,380403,0
2007-08-24,21.291,21.536,21.226,21.536,286274,0
2007-08-27,21.469,21.499,21.08,21.11,410102,0
2007-08-28,21.065,21.235,20.858,20.872,316745,0
2007-08-29,20.989,21.35,20.808,21.304,372785,0
2007-08-30,21.088,21.436,21.042,21.144,293632,0
2007-08-31,21.42,21.444,21.088,21.144,362069,0
2007-09-04,21.157,21.628,21.157,21.576,312353,0
2007-09-05,21.436,21.436,21.095,21.243,375498,0
2007-09-06,21.218,21.267,20.956,21.11,518439,0
2007-09-07,20.91,21.065,20.685,20.808,383376,0
2007-09-10,20.858,20.965,20.484,20.53,426375,0
2007-09-11,20.546,20.685,20.423,20.563,364391,0
2007-09-12,20.463,20.749,20.463,20.616,313643,0
2007-09-13,20.693,20.716,20.431,20.437,209701,0
2007-09-14,20.299,20.555,20.237,20.499,243015,0
2007-09-17,20.484,20.546,20.299,20.329,272843,0
2007-09-18,20.431,20.693,20.307,20.671,291694,0
2007-09-19,20.725,20.965,20.699,20.849,367876,0
2007-09-20,20.771,20.858,20.361,20.569,446388,0
2007-09-21,20.749,20.924,20.725,20.808,488095,0
2007-09-24,20.849,20.863,20.6,20.63,333146,0
2007-09-25,20.577,20.741,20.53,20.677,486545,0
2007-09-26,20.786,21.088,20.762,21.027,311065,0
2007-09-27,21.102,21.182,21.011,21.119,228166,0
2007-09-28,21.088,21.218,21.002,21.135,478798,0
2007-10-01,21.135,21.405,21.127,21.35,321137,0
2007-10-02,21.382,21.4,21.157,21.291,176901,0
2007-10-03,21.211,21.427,21.073,21.391,204795,0
2007-10-04,21.391,21.593,21.391,21.593,182456,0
2007-10-05,21.653,21.87,21.529,21.831,241722,0
2007-10-08,21.845,21.938,21.729,21.793,201437,0
2007-10-09,21.823,22.077,21.793,22.077,269095,0
2007-10-10,22.077,22.077,21.836,21.93,253989,0
2007-10-11,21.987,22.151,21.952,22.095,339603,0
2007-10-12,22.18,22.312,22.012,22.06,248955,0
2007-10-15,22.028,22.069,21.616,21.746,283950,0
2007-10-16,21.717,21.854,21.49,21.529,162181,0
2007-10-17,21.661,21.676,21.267,21.427,394737,0
2007-10-18,21.312,21.483,21.197,21.282,280718,0
2007-10-19,21.282,21.336,20.808,20.808,225840,0
2007-10-22,20.63,20.919,20.53,20.863,382987,0
2007-10-23,20.887,21.048,20.677,21.027,479833,0
2007-10-24,20.91,21.157,20.832,21.144,642526,0
2007-10-25,21.174,21.304,21.119,21.297,344893,0
2007-10-26,21.507,21.513,21.251,21.46,286784,0
2007-10-29,21.513,21.513,21.235,21.42,302542,0
2007-10-30,21.405,21.521,21.321,21.321,439803,0
2007-10-31,21.336,21.762,21.235,21.717,401064,0
2007-11-01,21.576,21.778,21.344,21.645,354580,0
2007-11-02,22.069,22.358,21.896,22.053,559117,0
2007-11-05,22.459,22.459,22.12,22.374,975934,0
2007-11-06,22.459,22.684,22.25,22.651,700248,0
2007-11-07,22.636,22.636,22.151,22.195,622275,0
2007-11-08,22.069,22.599,22.049,22.405,923507,0
2007-11-09,22.273,22.366,22.069,22.187,586359,0
2007-11-12,22.219,22.327,22.042,22.053,469722,0
2007-11-13,22.034,22.069,21.628,22.004,441351,0
2007-11-14,22.128,22.259,21.938,22.103,408423,0
2007-11-15,21.995,22.327,21.961,22.235,396933,0
2007-11-16,22.273,22.273,21.905,22.265,561182,0
2007-11-19,22.053,22.296,22.053,22.18,461107,0
2007-11-20,22.143,22.506,22.111,22.483,577708,0
2007-11-21,22.288,22.659,22.288,22.513,510301,0
2007-11-23,22.584,22.584,22.327,22.443,116473,0
2007-11-26,22.381,22.614,22.349,22.397,441120,0
2007-11-27,22.506,22.614,22.235,22.475,452459,0
2007-11-28,22.475,22.846,22.459,22.816,469891,0
2007-11-29,22.745,22.87,22.608,22.651,300865,0
2007-11-30,22.837,22.837,22.459,22.738,549818,0
2007-12-03,22.7,23.03,22.643,22.969,506821,0
2007-12-04,22.816,23.317,22.745,23.204,510435,0
2007-12-05,23.45,23.497,23.255,23.474,309903,0
2007-12-06,23.396,23.551,23.24,23.551,288079,0
2007-12-07,23.62,23.62,23.232,23.28,436572,0
2007-12-10,23.388,23.388,23.21,23.357,243532,0
2007-12-11,23.403,23.533,23.002,23.002,481122,0
2007-12-12,23.467,23.497,22.738,22.879,513405,0
2007-12-13,22.816,23.086,22.715,23.072,369392,0
2007-12-14,23.103,23.103,22.543,22.614,402484,0
2007-12-17,22.543,22.684,22.39,22.468,435280,0
2007-12-18,22.628,22.643,22.412,22.543,300534,0
2007-12-19,22.768,22.955,22.543,22.776,578352,0
2007-12-20,22.901,22.93,22.436,22.659,413739,0
2007-12-21,22.828,23.03,22.651,22.995,630261,0
2007-12-24,23.094,23.139,22.969,23.123,96972,0
2007-12-26,23.156,23.156,22.922,22.978,188524,0
2007-12-27,22.816,23.023,22.738,22.792,190495,0
2007-12-28,22.946,22.955,22.715,22.879,210736,0
2007-12-31,22.892,22.892,22.419,22.468,343370,0
2008-01-02,22.419,22.468,22.069,22.305,346185,0
2008-01-03,22.32,22.39,21.978,21.987,301088,0
2008-01-04,21.778,22.069,21.778,21.952,334439,0
2008-01-07,22.069,22.335,21.905,22.235,334012,0
2008-01-08,22.265,22.459,22.164,22.172,479183,0
2008-01-09,22.103,22.459,22.103,22.419,354261,0
2008-01-10,22.468,22.599,22.296,22.468,397968,0
2008-01-11,22.273,22.575,22.273,22.366,305252,0
2008-01-14,22.519,22.614,22.342,22.519,451553,0
2008-01-15,22.265,22.513,22.135,22.226,404420,0
2008-01-16,22.103,22.349,22.049,22.135,600175,0
2008-01-17,22.18,22.219,21.576,21.576,440447,0
2008-01-18,21.616,21.628,20.849,20.956,616899,0
2008-01-22,20.346,20.749,20.158,20.6,804867,0
2008-01-23,20.143,21.088,20.143,21.042,695325,0
2008-01-24,21.065,21.065,20.258,20.537,612957,0
2008-01-25,20.725,20.84,20.368,20.53,600267,0
2008-01-28,20.455,20.924,20.455,20.824,428956,0
2008-01-29,20.893,21.095,20.801,21.056,637364,0
2008-01-30,21.065,21.593,20.887,21.073,419527,0
2008-01-31,20.624,21.405,20.624,21.26,630454,0
2008-02-01,21.291,21.622,21.166,21.622,890732,0
2008-02-04,21.543,22.111,21.436,21.987,646791,0
2008-02-05,21.637,21.778,21.476,21.568,568607,0
2008-02-06,21.685,21.785,21.453,21.536,580389,0
2008-02-07,21.453,21.793,21.405,21.746,635039,0
2008-02-08,21.685,21.918,21.585,21.717,493134,0
2008-02-11,21.701,21.729,21.444,21.653,406615,0
2008-02-12,21.746,21.952,21.645,21.887,432569,0
2008-02-13,21.823,21.905,21.405,21.483,869921,0
2008-02-14,21.427,21.628,21.182,21.26,774623,0
2008-02-15,21.197,21.197,20.849,20.989,626260,0
2008-02-19,21.127,21.218,20.893,21.011,656991,0
2008-02-20,20.956,21.157,20.849,21.127,544119,0
2008-02-21,21.182,21.211,20.63,20.685,402358,0
2008-02-22,20.699,20.762,20.414,20.577,524767,0
2008-02-25,20.6,20.741,20.53,20.677,382859,0
2008-02-26,20.639,20.881,20.585,20.84,330692,0
2008-02-27,20.716,20.815,20.468,20.513,389183,0
2008-02-28,20.446,20.563,20.214,20.463,332757,0
2008-02-29,20.29,20.398,19.865,19.956,534078,0
2008-03-03,19.92,20.143,19.81,20.074,530703,0
2008-03-04,19.895,20.368,19.895,20.244,495013,0
2008-03-05,20.29,20.307,20.013,20.206,396933,0
2008-03-06,20.136,20.299,19.781,19.787,425806,0
2008-03-07,19.648,20.188,19.633,20.097,724525,0
2008-03-10,20.088,20.368,20.029,20.266,647475,0
2008-03-11,20.608,20.654,20.251,20.546,762877,0
2008-03-12,20.624,20.693,20.329,20.368,549170,0
2008-03-13,20.182,20.563,20.088,20.537,651499,0
2008-03-14,20.608,20.608,20.065,20.307,789472,0
2008-03-17,19.981,20.374,19.981,20.188,631285,0
2008-03-18,20.476,20.801,20.221,20.771,648265,0
2008-03-19,20.749,20.994,20.431,20.431,566278,0
2008-03-20,20.389,20.6,20.282,20.513,436963,0
2008-03-24,20.591,20.699,20.368,20.389,419106,0
2008-03-25,20.423,20.662,20.423,20.455,347327,0
2008-03-26,20.337,20.585,20.273,20.476,306987,0
2008-03-27,20.455,20.671,20.382,20.406,278778,0
2008-03-28,20.513,20.725,20.423,20.476,271164,0
2008-03-31,20.522,20.779,20.431,20.779,492228,0
2008-04-01,20.919,21.08,20.786,20.972,587003,0
2008-04-02,21.035,21.536,20.94,21.344,395644,0
2008-04-03,21.243,21.427,21.065,21.08,415268,0
2008-04-04,21.135,21.328,20.893,20.91,493003,0
2008-04-07,20.965,21.027,20.756,20.872,554336,0
2008-04-08,20.646,20.965,20.646,20.94,267295,0
2008-04-09,20.924,21.073,20.849,20.919,282784,0
2008-04-10,20.881,21.019,20.771,20.94,278008,0
2008-04-11,20.732,20.919,20.685,20.716,325139,0
2008-04-14,20.671,20.931,20.662,20.84,297741,0
2008-04-15,20.994,21.267,20.858,21.267,345567,0
2008-04-16,21.382,22.077,21.344,22.077,550915,0
2008-04-17,21.978,22.143,21.938,22.021,337810,0
2008-04-18,22.111,22.708,21.961,22.069,392316,0
2008-04-21,21.905,21.987,21.762,21.969,275497,0
2008-04-22,21.887,21.925,21.585,21.661,315345,0
2008-04-23,21.717,21.905,21.676,21.861,248401,0
2008-04-24,21.925,22.034,21.661,21.854,184755,0
2008-04-25,21.87,21.887,21.568,21.685,429121,0
2008-04-28,21.685,21.785,21.593,21.653,373704,0
2008-04-29,21.701,21.854,21.653,21.831,455953,0
2008-04-30,21.831,22.069,21.737,21.905,486756,0
2008-05-01,21.218,21.896,21.218,21.645,706190,0
2008-05-02,21.701,22.042,21.601,21.861,424420,0
2008-05-05,21.785,21.831,21.568,21.729,566574,0
2008-05-06,21.645,22.004,21.568,21.987,427309,0
2008-05-07,21.969,21.978,21.661,21.754,448162,0
2008-05-08,21.831,21.91,21.645,21.91,514037,0
2008-05-09,21.793,21.944,21.653,21.918,509760,0
2008-05-12,21.918,22.172,21.769,22.135,380003,0
2008-05-13,22.086,22.086,21.645,21.93,331726,0
2008-05-14,22.012,22.049,21.879,21.978,841849,0
2008-05-15,21.952,22.042,21.845,21.952,576368,0
2008-05-16,21.93,22.06,21.845,21.854,430714,0
2008-05-19,21.87,22.349,21.87,22.349,522345,0
2008-05-20,22.235,22.349,22.034,22.111,258251,0
2008-05-21,22.069,22.459,22.069,22.25,408745,0
2008-05-22,22.219,22.427,22.203,22.397,245882,0
2008-05-23,22.32,22.366,21.995,22.042,293928,0
2008-05-27,22.128,22.32,22.12,22.281,367185,0
2008-05-28,22.296,22.366,22.021,22.312,475966,0
2008-05-29,22.21,22.729,22.21,22.489,743546,0
2008-05-30,22.513,22.862,22.513,22.846,849798,0
2008-06-02,22.862,23.172,22.643,23.123,1134798,0
2008-06-03,23.188,23.357,23.002,23.039,801325,0
2008-06-04,23.188,23.751,23.064,23.684,1083218,0
2008-06-05,23.853,23.946,23.584,23.667,640012,0
2008-06-06,23.49,23.759,23.425,23.519,920166,0
2008-06-09,23.65,23.767,23.357,23.728,396569,0
2008-06-10,23.551,23.759,23.467,23.684,324694,0
2008-06-11,23.62,23.822,23.467,23.467,361699,0
2008-06-12,23.511,23.584,23.21,23.232,472899,0
2008-06-13,23.38,23.474,23.123,23.297,482988,0
2008-06-16,23.232,23.667,23.204,23.658,956355,0
2008-06-17,23.658,24.007,23.542,23.946,534973,0
2008-06-18,23.861,24.101,23.751,23.822,330399,0
2008-06-19,23.767,23.923,23.584,23.592,433844,0
2008-06-20,23.412,24.277,23.357,24.194,968780,0
2008-06-23,24.063,24.939,24.063,24.859,664036,0
2008-06-24,24.774,24.874,24.488,24.488,529752,0
2008-06-25,24.588,24.713,24.403,24.549,515861,0
2008-06-26,24.365,24.797,23.179,24.255,436541,0
2008-06-27,24.17,24.271,23.612,23.612,582737,0
2008-06-30,23.715,24.17,23.497,24.17,509397,0
2008-07-01,23.961,24.58,23.923,24.496,579817,0
2008-07-02,24.433,24.465,23.986,23.986,392345,0
2008-07-03,23.979,24.155,23.65,23.698,221987,0
2008-07-07,23.822,23.822,23.216,23.443,341087,0
2008-07-08,23.357,23.567,23.11,23.388,434056,0
2008-07-09,22.527,23.576,22.12,23.559,988630,0
2008-07-10,23.533,23.643,22.892,23.064,883728,0
2008-07-11,22.916,23.751,22.916,23.502,805317,0
2008-07-14,23.62,23.658,23.264,23.403,468913,0
2008-07-15,23.272,23.567,23.039,23.064,579396,0
2008-07-16,23.086,23.388,22.768,22.828,335354,0
2008-07-17,22.978,22.978,22.419,22.659,703325,0
2008-07-18,22.7,23.172,22.45,22.715,456342,0
2008-07-21,22.715,22.886,22.551,22.862,289287,0
2008-07-22,22.729,22.987,22.506,22.715,473385,0
2008-07-23,22.684,22.7,22.405,22.513,359030,0
2008-07-24,22.483,22.599,22.226,22.559,374674,0
2008-07-25,22.659,22.761,22.327,22.419,384264,0
2008-07-28,22.412,22.636,22.288,22.412,397328,0
2008-07-29,22.489,22.543,22.374,22.519,306295,0
2008-07-30,22.513,23.139,22.436,23.139,769655,0
2008-07-31,22.628,23.094,22.614,22.614,736401,0
2008-08-01,22.459,22.592,21.42,21.46,956803,0
2008-08-04,21.585,21.585,20.872,20.94,1010379,0
2008-08-05,20.965,21.4,20.762,21.274,539930,0
2008-08-06,21.291,21.507,20.989,21.019,474654,0
2008-08-07,20.972,21.035,20.585,20.793,525962,0
2008-08-08,20.824,21.166,20.725,20.94,851742,0
2008-08-11,20.893,21.26,20.881,21.182,530459,0
2008-08-12,21.182,21.26,20.793,20.91,524342,0
2008-08-13,20.741,21.002,20.741,20.98,352076,0
2008-08-14,20.91,21.002,20.732,21.002,355109,0
2008-08-15,21.002,21.251,20.91,21.019,369259,0
2008-08-18,21.056,21.336,21.056,21.119,311645,0
2008-08-19,21.065,21.235,21.065,21.174,255237,0
2008-08-20,21.002,21.375,21.002,21.375,272666,0
2008-08-21,21.312,21.4,21.119,21.174,280440,0
2008-08-22,21.174,21.412,21.174,21.359,161596,0
2008-08-25,21.297,21.427,20.901,21.251,443329,0
2008-08-26,21.182,21.412,21.135,21.35,426801,0
2008-08-27,21.174,21.608,21.174,21.507,275460,0
2008-08-28,21.507,21.701,21.391,21.701,171916,0
2008-08-29,21.746,21.754,21.412,21.483,409011,0
2008-09-02,21.585,21.701,21.218,21.405,612572,0
2008-09-03,21.42,21.536,21.218,21.412,453085,0
2008-09-04,21.391,21.576,20.989,21.048,452213,0
2008-09-05,20.91,20.989,20.616,20.94,324614,0
2008-09-08,21.095,21.297,21.027,21.243,346543,0
2008-09-09,21.211,21.267,20.463,20.484,502444,0
2008-09-10,20.522,20.749,20.329,20.646,543670,0
2008-09-11,20.577,20.762,20.361,20.677,324358,0
2008-09-12,20.6,21.166,20.6,21.102,273304,0
2008-09-15,20.924,21.135,20.446,20.484,330741,0
2008-09-16,20.337,21.312,20.174,21.243,993122,0
2008-09-17,21.26,21.26,20.484,20.646,807383,0
2008-09-18,20.756,21.91,20.555,21.91,893088,0
2008-09-19,21.887,23.086,20.53,21.676,825798,0
2008-09-22,21.661,21.754,21.35,21.35,853020,0
2008-09-23,21.243,21.622,21.048,21.282,462082,0
2008-09-24,21.359,21.444,21.019,21.375,703153,0
2008-09-25,21.499,21.87,21.312,21.693,595522,0
2008-09-26,21.274,22.273,21.267,22.069,600348,0
2008-09-29,21.754,21.778,20.989,21.073,497583,0
2008-09-30,21.203,21.608,20.924,21.568,472496,0
2008-10-01,21.529,21.802,21.312,21.802,400643,0
2008-10-02,21.778,21.87,21.144,21.188,580484,0
2008-10-03,21.336,21.4,20.136,20.266,978110,0
2008-10-06,20.12,20.244,18.447,19.461,833255,0
2008-10-07,19.633,19.895,18.517,18.517,718292,0
2008-10-08,18.362,18.564,17.138,17.804,1068281,0
2008-10-09,17.821,17.96,16.858,16.858,1055003,0
2008-10-10,16.48,17.217,15.086,16.728,1281878,0
2008-10-13,17.038,18.608,17.038,18.608,499930,0
2008-10-14,19.043,19.193,17.541,18.254,527386,0
2008-10-15,18.075,18.464,16.75,16.75,764125,0
2008-10-16,16.627,17.299,16.047,17.146,938426,0
2008-10-17,16.744,18.084,16.226,17.262,895200,0
2008-10-20,17.425,18.525,17.348,18.525,671304,0
2008-10-21,18.384,18.673,18.075,18.137,645664,0
2008-10-22,17.772,18.13,16.946,17.447,546689,0
2008-10-23,17.526,17.998,16.656,17.618,682184,0
2008-10-24,16.418,17.765,15.99,17.496,679606,0
2008-10-27,17.234,17.447,16.773,16.923,503292,0
2008-10-28,17.176,18.067,16.764,18.067,420509,0
2008-10-29,18.216,19.16,18.092,18.725,725030,0
2008-10-30,19.245,19.36,18.509,19.36,743683,0
2008-10-31,19.184,19.756,18.315,19.517,775271,0
2008-11-03,19.433,20.129,19.284,19.773,621407,0
2008-11-04,20.074,20.074,19.36,19.656,468011,0
2008-11-05,19.4,20.004,18.966,19.027,725103,0
2008-11-06,18.841,19.098,18.292,18.509,728538,0
2008-11-07,18.633,19.447,18.362,19.331,447232,0
2008-11-10,19.563,19.563,18.989,19.316,636403,0
2008-11-11,19.027,19.739,18.625,19.112,654896,0
2008-11-12,18.702,18.897,18.392,18.601,691464,0
2008-11-13,18.758,20.237,18.409,20.197,790854,0
2008-11-14,20.136,20.749,19.468,19.747,752493,0
2008-11-17,19.585,20.725,19.5,20.382,910429,0
2008-11-18,20.389,20.965,19.825,20.555,975113,0
2008-11-19,20.63,21.056,19.856,19.856,784993,0
2008-11-20,19.678,20.801,19.059,19.12,1233115,0
2008-11-21,19.276,21.576,19.168,21.576,1217902,0
2008-11-24,21.802,22.459,21.065,22.086,1367660,0
2008-11-25,22.235,22.265,21.048,21.676,1370127,0
2008-11-26,21.328,21.737,20.6,21.444,690364,0
2008-11-28,21.507,21.809,21.211,21.809,392751,0
2008-12-01,21.119,21.412,19.833,19.965,1245839,0
2008-12-02,20.437,20.756,19.818,20.299,973740,0
2008-12-03,19.856,20.361,19.447,20.266,962918,0
2008-12-04,20.057,20.499,19.106,19.555,678691,0
2008-12-05,19.214,19.475,18.5,19.059,1632765,0
2008-12-08,19.293,20.057,18.477,18.681,1558571,0
2008-12-09,18.65,19.259,18.355,18.455,1134933,0
2008-12-10,18.694,19.268,18.694,19.098,748572,0
2008-12-11,19.005,19.733,18.911,19.259,626281,0
2008-12-12,18.858,19.555,18.673,19.475,789399,0
2008-12-15,19.461,19.756,19.214,19.624,882766,0
2008-12-16,19.725,20.321,19.616,20.282,630784,0
2008-12-17,19.92,20.081,19.344,19.416,574993,0
2008-12-18,19.392,20.021,19.336,19.818,811465,0
2008-12-19,20.057,20.143,18.981,19.098,945245,0
2008-12-22,19.052,19.461,18.74,19.336,608196,0
2008-12-23,19.616,19.781,19.184,19.245,578680,0
2008-12-24,19.198,19.665,19.052,19.368,225701,0
2008-12-26,19.36,19.5,19.229,19.433,245988,0
2008-12-29,19.509,19.54,19.052,19.222,511718,0
2008-12-30,19.416,19.509,19.205,19.323,557315,0
2008-12-31,19.276,19.593,19.205,19.368,973428,0
2009-01-02,19.392,20.021,19.276,19.911,442506,0
2009-01-05,19.92,19.92,19.276,19.57,776613,0
2009-01-06,19.718,19.988,19.517,19.694,641265,0
2009-01-07,19.452,19.678,19.268,19.368,487535,0
2009-01-08,19.3,19.547,19.059,19.54,627740,0
2009-01-09,19.5,19.616,18.952,19.439,749867,0
2009-01-12,19.384,19.656,19.336,19.54,550879,0
2009-01-13,19.4,19.882,19.307,19.672,726264,0
2009-01-14,19.475,19.981,19.336,19.57,1213524,0
2009-01-15,19.57,19.825,19.276,19.672,786775,0
2009-01-16,19.865,20.214,19.694,20.041,537557,0
2009-01-20,19.996,20.105,19.452,19.525,1212390,0
2009-01-21,19.756,19.81,19.152,19.633,1025726,0
2009-01-22,19.251,19.833,19.245,19.639,1072299,0
2009-01-23,19.336,19.701,19.12,19.633,853078,0
2009-01-26,19.709,20.307,19.593,20.088,404434,0
2009-01-27,19.934,20.423,19.833,20.244,369037,0
2009-01-28,20.431,20.431,19.981,20.206,446543,0
2009-01-29,20.136,20.476,19.927,20.12,333037,0
2009-01-30,20.188,20.499,19.895,19.973,1105343,0
2009-02-02,19.747,20.188,19.616,20.129,866857,0
2009-02-03,20.197,20.346,19.865,20.244,748046,0
2009-02-04,20.321,20.546,19.927,20.197,697410,0
2009-02-05,20.197,20.476,19.988,20.329,525340,0
2009-02-06,20.368,20.832,19.996,20.693,476960,0
2009-02-09,20.491,20.741,20.081,20.437,506398,0
2009-02-10,20.266,20.431,19.733,19.773,651103,0
2009-02-11,19.773,19.781,19.137,19.205,693687,0
2009-02-12,19.152,19.198,18.811,19.175,948727,0
2009-02-13,19.128,19.425,19.019,19.019,727613,0
2009-02-17,18.673,18.709,18.246,18.308,708797,0
2009-02-18,18.455,18.455,17.681,17.789,806187,0
2009-02-19,17.889,17.889,16.798,17.03,1559417,0
2009-02-20,16.721,17.16,16.535,16.665,1232829,0
2009-02-23,16.88,16.88,16.094,16.155,916263,0
2009-02-24,16.233,16.362,16.077,16.226,767215,0
2009-02-25,16.194,16.471,16.008,16.348,1035517,0
2009-02-26,16.449,16.543,15.806,15.854,879007,0
2009-02-27,15.582,16.51,15.41,16.155,1181852,0
2009-03-02,15.963,16.054,15.466,15.473,828597,0
2009-03-03,15.69,15.729,14.769,14.837,1331978,0
2009-03-04,15.125,15.381,14.705,15.171,906395,0
2009-03-05,14.962,14.962,14.327,14.398,1019915,0
2009-03-06,14.407,14.8,14.164,14.427,735379,0
2009-03-09,14.342,14.573,14.113,14.18,701028,0
2009-03-10,14.407,14.537,14.241,14.398,759666,0
2009-03-11,14.427,14.565,14.104,14.148,684039,0
2009-03-12,14.124,14.507,14.005,14.39,434126,0
2009-03-13,14.39,14.729,14.39,14.689,349357,0
2009-03-16,14.787,15.35,14.698,14.909,757285,0
2009-03-17,14.862,14.977,14.629,14.787,1082501,0
2009-03-18,14.807,15.233,14.598,15.133,919203,0
2009-03-19,15.287,15.544,15.003,15.419,823316,0
2009-03-20,15.487,15.814,15.342,15.473,663611,0
2009-03-23,15.473,15.984,15.473,15.984,462680,0
2009-03-24,15.746,15.89,15.528,15.629,579581,0
2009-03-25,15.781,16.086,15.528,15.814,528020,0
2009-03-26,16.047,16.162,15.79,16.101,466102,0
2009-03-27,15.89,16.062,15.83,15.931,488021,0
2009-03-30,15.681,16.062,15.535,16.015,631437,0
2009-03-31,16.185,16.572,16.086,16.335,530544,0
2009-04-01,16.125,16.356,15.99,16.309,377882,0
2009-04-02,16.558,16.698,16.233,16.535,455833,0
2009-04-03,16.572,16.744,16.309,16.51,379603,0
2009-04-06,16.443,16.728,16.362,16.48,426423,0
2009-04-07,16.317,16.543,16.194,16.239,299797,0
2009-04-08,16.362,16.456,16.185,16.348,340661,0
2009-04-09,16.605,16.635,15.681,15.737,1089215,0
2009-04-13,15.721,15.721,15.272,15.559,723565,0
2009-04-14,15.419,15.652,15.373,15.551,470555,0
2009-04-15,15.559,15.822,15.466,15.52,655079,0
2009-04-16,15.729,15.837,15.504,15.76,519308,0
2009-04-17,15.913,15.938,15.681,15.89,290997,0
2009-04-20,15.822,15.883,15.676,15.781,411931,0
2009-04-21,15.806,16.038,15.69,15.977,462301,0
2009-04-22,15.854,15.972,15.69,15.705,727843,0
2009-04-23,15.698,15.984,15.535,15.977,1026597,0
2009-04-24,16.015,16.294,15.845,16.201,553884,0
2009-04-27,16.07,16.714,16.07,16.635,791909,0
2009-04-28,16.558,16.781,16.48,16.55,594475,0
2009-04-29,16.69,16.815,16.418,16.564,892261,0
2009-04-30,16.714,17.348,16.714,17.169,974460,0
2009-05-01,17.125,17.341,16.906,17.308,603843,0
2009-05-04,17.479,17.541,17.046,17.447,753571,0
2009-05-05,17.454,17.549,17.118,17.254,526594,0
2009-05-06,17.324,17.363,16.967,17.007,809012,0
2009-05-07,17.138,17.635,17.068,17.587,1229554,0
2009-05-08,17.845,18.124,17.727,17.889,762230,0
2009-05-11,17.697,17.998,17.578,17.889,855766,0
2009-05-12,18.006,18.099,17.781,17.898,654759,0
2009-05-13,17.564,18.051,17.341,17.354,980119,0
2009-05-14,17.348,17.596,17.109,17.234,927811,0
2009-05-15,17.125,17.125,16.756,16.839,760097,0
2009-05-18,17.118,17.146,16.866,17.038,864350,0
2009-05-19,17.007,17.182,16.898,17.16,761602,0
2009-05-20,17.209,17.247,17.075,17.132,992509,0
2009-05-21,16.952,17.109,16.714,16.823,453755,0
2009-05-22,16.815,16.984,16.714,16.728,470528,0
2009-05-26,16.564,17.642,16.564,17.454,707097,0
2009-05-27,17.47,17.519,17.092,17.1,487671,0
2009-05-28,17.182,17.596,17.1,17.519,574192,0
2009-05-29,17.425,17.618,17.2,17.618,591649,0
2009-06-01,17.734,18.124,17.672,18.099,508251,0
2009-06-02,18.075,18.107,17.821,17.889,910266,0
2009-06-03,17.873,18.043,17.689,17.772,308162,0
2009-06-04,17.905,17.968,17.821,17.935,358672,0
2009-06-05,18.075,18.254,17.749,18.168,707059,0
2009-06-08,18.006,18.277,17.813,18.099,377374,0
2009-06-09,18.116,18.168,17.813,17.858,270057,0
2009-06-10,17.99,18.075,17.765,17.898,320614,0
2009-06-11,17.976,18.377,17.952,18.246,401864,0
2009-06-12,18.151,18.525,17.944,18.432,243847,0
2009-06-15,18.377,18.377,17.976,18.207,309648,0
2009-06-16,18.308,18.362,17.998,18.099,339003,0
2009-06-17,18.028,18.409,18.028,18.231,391641,0
2009-06-18,18.332,18.579,18.24,18.534,197750,0
2009-06-19,18.633,18.633,18.099,18.231,366536,0
2009-06-22,18.099,18.292,18.043,18.116,265136,0
2009-06-23,18.13,18.16,17.635,17.742,373970,0
2009-06-24,17.828,17.927,17.635,17.712,225037,0
2009-06-25,17.712,18.175,17.578,18.084,420117,0
2009-06-26,18.067,18.277,17.912,18.246,363765,0
2009-06-29,18.246,18.315,18.084,18.2,388692,0
2009-06-30,18.231,18.292,17.927,18.145,438040,0
2009-07-01,18.231,18.642,18.2,18.484,441685,0
2009-07-02,18.284,18.332,17.921,18.043,228352,0
2009-07-06,17.927,18.254,17.905,18.137,185775,0
2009-07-07,18.175,18.224,17.813,17.889,296308,0
2009-07-08,17.881,18.051,17.564,17.804,274860,0
2009-07-09,17.952,17.952,17.564,17.757,297654,0
2009-07-10,17.596,17.804,17.502,17.672,202750,0
2009-07-13,17.718,17.789,17.402,17.765,316002,0
2009-07-14,17.845,18.006,17.689,17.921,277860,0
2009-07-15,18.051,18.355,17.983,18.346,263609,0
2009-07-16,18.224,18.477,18.107,18.425,197568,0
2009-07-17,18.534,18.585,18.315,18.409,179807,0
2009-07-20,18.592,18.673,18.409,18.616,290678,0
2009-07-21,18.688,18.797,18.585,18.78,162198,0
2009-07-22,18.766,18.973,18.766,18.927,218523,0
2009-07-23,18.936,19.336,18.841,19.276,316015,0
2009-07-24,19.106,19.452,18.78,19.433,224062,0
2009-07-27,19.408,19.6,19.307,19.577,283693,0
2009-07-28,19.392,19.616,19.293,19.344,415381,0
2009-07-29,19.237,19.433,19.027,19.184,319000,0
2009-07-30,19.336,19.368,19.083,19.245,370747,0
2009-07-31,19.027,19.168,18.625,19.019,1076872,0
2009-08-03,18.579,18.673,18.037,18.642,1505597,0
2009-08-04,18.509,18.585,17.99,18.145,1328940,0
2009-08-05,18.116,18.216,17.813,17.898,509017,0
2009-08-06,17.944,17.998,17.635,17.836,433007,0
2009-08-07,17.968,18.067,17.712,18.006,444812,0
2009-08-10,17.898,18.006,17.655,18.006,683010,0
2009-08-11,17.905,18.092,17.864,18.037,451356,0
2009-08-12,17.65,17.976,17.61,17.845,696377,0
2009-08-13,17.821,17.944,17.749,17.927,521761,0
2009-08-14,17.927,18.006,17.765,17.983,468748,0
2009-08-17,17.858,18.006,17.765,17.983,451669,0
2009-08-18,17.96,18.075,17.864,18.006,369082,0
2009-08-19,17.912,18.432,17.912,18.416,568527,0
2009-08-20,18.384,18.44,18.207,18.368,267857,0
2009-08-21,18.517,18.665,18.323,18.633,279865,0
2009-08-24,18.564,18.78,18.484,18.616,262471,0
2009-08-25,18.625,18.725,18.416,18.464,249311,0
2009-08-26,18.409,18.543,18.268,18.432,357121,0
2009-08-27,18.477,18.585,18.191,18.308,286714,0
2009-08-28,18.425,18.425,18.084,18.268,265717,0
2009-08-31,18.16,18.268,17.845,17.927,278080,0
2009-09-01,17.912,18.107,17.813,17.851,291188,0
2009-09-02,17.821,17.944,17.663,17.734,335160,0
2009-09-03,17.772,17.772,17.479,17.749,334754,0
2009-09-04,17.742,17.983,17.734,17.864,228268,0
2009-09-08,17.927,18.175,17.858,18.175,532258,0
2009-09-09,18.231,18.231,18.013,18.051,223857,0
2009-09-10,17.998,18.084,17.889,17.983,367156,0
2009-09-11,18.037,18.107,17.921,18.028,328846,0
2009-09-14,17.983,18.34,17.813,18.315,279416,0
2009-09-15,18.231,18.377,18.191,18.377,332961,0
2009-09-16,18.384,18.725,18.277,18.702,306191,0
2009-09-17,18.709,18.819,18.608,18.657,244354,0
2009-09-18,18.709,18.811,18.477,18.477,508920,0
2009-09-21,18.332,18.477,18.268,18.299,298962,0
2009-09-22,18.362,18.517,18.151,18.168,402353,0
2009-09-23,18.254,18.447,18.145,18.207,331860,0
2009-09-24,18.268,18.34,18.013,18.037,268289,0
2009-09-25,18.067,18.175,17.927,17.96,302788,0
2009-09-28,18.067,18.268,17.889,18.116,270322,0
2009-09-29,18.075,18.075,17.873,18.022,382965,0
2009-09-30,18.107,18.107,17.772,17.845,464978,0
2009-10-01,17.789,17.898,17.578,17.587,409605,0
2009-10-02,17.463,17.618,17.388,17.41,266162,0
2009-10-05,17.502,17.672,17.316,17.672,368031,0
2009-10-06,17.734,17.734,17.519,17.635,342377,0
2009-10-07,17.578,17.655,17.496,17.627,214936,0
2009-10-08,17.618,17.864,17.549,17.828,527620,0
2009-10-09,17.772,17.927,17.742,17.881,216792,0
2009-10-12,17.935,18.145,17.905,18.06,267938,0
2009-10-13,18.067,18.107,17.927,18.043,230433,0
2009-10-14,18.099,18.116,17.898,18.051,377069,0
2009-10-15,17.912,18.216,17.912,18.216,304260,0
2009-10-16,18.051,18.355,18.037,18.292,299276,0
2009-10-19,18.362,18.633,18.107,18.601,295486,0
2009-10-20,18.564,18.564,18.277,18.432,332350,0
2009-10-21,18.447,18.771,18.432,18.464,358504,0
2009-10-22,17.858,18.585,17.858,18.168,1005471,0
2009-10-23,18.16,18.16,17.727,17.828,441184,0
2009-10-26,17.873,18.099,17.61,17.727,420105,0
2009-10-27,17.821,18.107,17.749,17.881,564061,0
2009-10-28,17.821,18.051,17.712,17.749,565024,0
2009-10-29,17.858,17.905,17.571,17.765,457704,0
2009-10-30,17.65,18.006,17.333,17.454,961440,0
2009-11-02,17.47,17.605,17.118,17.191,559981,0
2009-11-03,17.109,17.254,17.03,17.125,557224,0
2009-11-04,17.27,17.44,17.132,17.241,439530,0
2009-11-05,17.348,17.587,17.176,17.578,377041,0
2009-11-06,17.519,17.635,17.395,17.447,405716,0
2009-11-09,17.587,17.734,17.502,17.718,341040,0
2009-11-10,17.324,17.541,17.324,17.488,362754,0
2009-11-11,17.533,17.757,17.502,17.618,501580,0
2009-11-12,17.655,17.851,17.627,17.706,464085,0
2009-11-13,17.672,18.137,17.663,17.96,737632,0
2009-11-16,17.96,18.284,17.889,18.175,322822,0
2009-11-17,18.06,18.299,18.028,18.246,294151,0
2009-11-18,18.292,18.384,18.216,18.216,585547,0
2009-11-19,18.075,18.191,17.851,17.998,474903,0
2009-11-20,17.96,18.084,17.898,18.06,478183,0
2009-11-23,18.268,18.625,18.231,18.362,540950,0
2009-11-24,18.392,18.464,18.284,18.368,371718,0
2009-11-25,18.384,18.534,18.368,18.44,338168,0
2009-11-27,18.151,18.355,18.043,18.107,372334,0
2009-11-30,18.107,18.2,17.998,18.191,571550,0
2009-12-01,18.401,18.579,18.292,18.432,586395,0
2009-12-02,18.477,18.688,18.432,18.673,429531,0
2009-12-03,18.681,18.944,18.633,18.749,416200,0
2009-12-04,18.966,19.019,18.469,18.665,469802,0
2009-12-07,18.585,18.997,18.585,18.981,637831,0
2009-12-08,18.835,18.897,18.601,18.827,445173,0
2009-12-09,18.804,18.827,18.601,18.749,531897,0
2009-12-10,18.866,18.96,18.74,18.873,301939,0
2009-12-11,18.873,19.106,18.797,19.106,231494,0
2009-12-14,19.16,19.293,19.035,19.229,402155,0
2009-12-15,19.112,19.222,18.927,19.214,550784,0
2009-12-16,19.293,19.293,18.936,19.128,536721,0
2009-12-17,18.973,19.143,18.841,19.076,365441,0
2009-12-18,19.106,19.3,19.106,19.198,757148,0
2009-12-21,19.284,19.491,19.284,19.352,409064,0
2009-12-22,19.36,19.509,19.259,19.509,429163,0
2009-12-23,19.593,19.747,19.433,19.517,371604,0
2009-12-24,19.491,19.633,19.475,19.57,131490,0
2009-12-28,19.633,19.665,19.439,19.484,331244,0
2009-12-29,19.468,19.624,19.384,19.425,380473,0
2009-12-30,19.433,19.577,19.392,19.408,362713,0
2009-12-31,19.452,19.468,19.112,19.112,280016,0
2010-01-04,19.268,19.344,19.112,19.259,702699,0
2010-01-05,19.168,19.214,18.625,18.797,786449,0
2010-01-06,18.804,18.888,18.733,18.749,294978,0
2010-01-07,18.709,18.78,18.534,18.65,349300,0
2010-01-08,18.771,18.771,18.549,18.74,514506,0
2010-01-11,18.919,19.005,18.758,18.944,364842,0
2010-01-12,18.904,19.098,18.819,18.919,500965,0
2010-01-13,19.052,19.083,18.819,18.997,367484,0
2010-01-14,19.068,19.112,18.904,19.059,305609,0
2010-01-15,19.052,19.083,18.601,18.866,314537,0
2010-01-19,18.936,19.059,18.835,18.927,378853,0
2010-01-20,18.866,18.927,18.469,18.65,637510,0
2010-01-21,18.673,18.888,18.308,18.432,628516,0
2010-01-22,18.469,18.572,18.124,18.151,477122,0
2010-01-25,18.299,18.409,18.107,18.308,301816,0
2010-01-26,18.224,18.549,18.145,18.392,470234,0
2010-01-27,18.323,18.323,17.96,18.16,339982,0
2010-01-28,18.2,18.315,17.927,18.092,322523,0
2010-01-29,18.168,18.24,18.028,18.028,473162,0
2010-02-01,18.092,18.13,17.952,18.075,285628,0
2010-02-02,18.037,18.292,17.976,18.284,395307,0
2010-02-03,18.183,18.254,17.976,18.116,342371,0
2010-02-04,18.051,18.092,17.663,17.663,431424,0
2010-02-05,17.712,17.804,17.425,17.697,399093,0
2010-02-08,17.663,17.727,17.519,17.549,316341,0
2010-02-09,17.627,17.789,17.496,17.635,226316,0
2010-02-10,17.65,17.712,17.44,17.564,406938,0
2010-02-11,17.417,17.555,17.146,17.555,276335,0
2010-02-12,17.425,17.65,17.417,17.635,398964,0
2010-02-16,17.663,17.821,17.635,17.813,246103,0
2010-02-17,17.797,17.898,17.689,17.889,372231,0
2010-02-18,17.851,18.028,17.851,18.013,335830,0
2010-02-19,17.998,18.409,17.998,18.183,444397,0
2010-02-22,18.268,18.332,18.107,18.13,272437,0
2010-02-23,18.107,18.2,17.952,17.99,355279,0
2010-02-24,18.051,18.067,17.772,18.028,367978,0
2010-02-25,17.864,18.084,17.712,18.043,281533,0
2010-02-26,17.976,18.145,17.836,18.006,591926,0
2010-03-01,18.092,18.254,17.921,18.006,632185,0
2010-03-02,17.99,18.392,17.99,18.355,458221,0
2010-03-03,18.346,18.827,18.292,18.517,1726831,0
2010-03-04,18.484,18.517,18.292,18.447,574491,0
2010-03-05,18.608,18.78,18.517,18.642,887796,0
2010-03-08,18.585,18.858,18.525,18.835,614657,0
2010-03-09,18.74,18.841,18.585,18.681,374206,0
2010-03-10,18.616,18.625,18.425,18.557,414896,0
2010-03-11,18.455,18.65,18.409,18.525,318074,0
2010-03-12,18.616,18.616,18.377,18.525,317746,0
2010-03-15,18.534,18.557,18.384,18.525,223626,0
2010-03-16,18.585,18.702,18.447,18.681,217109,0
2010-03-17,18.673,18.811,18.549,18.78,377313,0
2010-03-18,18.804,18.811,18.657,18.749,231413,0
2010-03-19,18.74,18.866,18.401,18.564,778402,0
2010-03-22,18.447,18.509,18.308,18.492,355824,0
2010-03-23,18.543,18.65,18.368,18.625,358130,0
2010-03-24,18.585,18.585,18.34,18.362,427666,0
2010-03-25,18.469,18.585,18.362,18.509,691052,0
2010-03-26,18.484,18.78,18.477,18.74,478239,0
2010-03-29,18.717,19.259,18.673,19.137,633091,0
2010-03-30,19.214,19.416,19.068,19.293,642455,0
2010-03-31,19.284,19.368,19.137,19.143,427236,0
2010-04-01,19.205,19.439,19.152,19.384,305144,0
2010-04-05,19.468,19.624,19.368,19.624,368602,0
2010-04-06,19.509,19.825,19.461,19.825,367147,0
2010-04-07,19.709,19.781,19.447,19.517,530804,0
2010-04-08,19.475,19.6,19.316,19.376,317802,0
2010-04-09,19.36,19.616,19.293,19.608,569639,0
2010-04-12,19.593,19.701,19.5,19.563,203297,0
2010-04-13,19.577,19.624,19.392,19.593,193112,0
2010-04-14,19.633,19.633,19.425,19.57,323110,0
2010-04-15,19.408,19.577,19.316,19.416,391882,0
2010-04-16,19.336,19.447,19.198,19.222,1315544,0
2010-04-19,19.143,19.193,18.858,18.866,1849716,0
2010-04-20,18.96,19.193,18.74,19.168,1264120,0
2010-04-21,19.152,19.323,19.052,19.198,562832,0
2010-04-22,19.076,19.447,19.059,19.447,355155,0
2010-04-23,19.484,19.701,19.433,19.555,462003,0
2010-04-26,19.577,19.678,19.468,19.5,252897,0
2010-04-27,19.376,19.6,19.193,19.229,378919,0
2010-04-28,19.245,19.452,19.205,19.425,182503,0
2010-04-29,19.468,19.555,19.316,19.484,251427,0
2010-04-30,19.447,19.639,19.331,19.368,611588,0
2010-05-03,19.439,19.665,19.276,19.633,372984,0
2010-05-04,19.491,19.555,19.237,19.36,318777,0
2010-05-05,19.331,19.439,19.027,19.106,380119,0
2010-05-06,18.989,19.198,16.773,18.355,713037,0
2010-05-07,18.384,18.725,17.912,18.006,828765,0
2010-05-10,18.688,18.811,18.261,18.608,399023,0
2010-05-11,18.477,19.16,18.362,18.973,579715,0
2010-05-12,18.681,18.897,18.509,18.835,394888,0
2010-05-13,18.849,18.989,18.702,18.841,206356,0
2010-05-14,18.694,18.771,18.477,18.549,386182,0
2010-05-17,18.579,18.717,18.191,18.592,486851,0
2010-05-18,18.702,18.811,18.34,18.368,453597,0
2010-05-19,18.268,18.368,17.921,17.998,801247,0
2010-05-20,17.718,17.821,17.354,17.354,679384,0
2010-05-21,17.138,17.596,17.118,17.587,673875,0
2010-05-24,17.549,17.781,17.402,17.533,500703,0
2010-05-25,17.151,17.417,16.858,17.388,529857,0
2010-05-26,17.511,17.697,17.379,17.479,493932,0
2010-05-27,17.772,17.889,17.596,17.889,369624,0
2010-05-28,17.845,18.022,17.772,17.851,430614,0
2010-06-01,17.821,17.889,17.526,17.526,550948,0
2010-06-02,17.65,17.706,17.479,17.681,605387,0
2010-06-03,17.813,18.06,17.706,18.022,297366,0
2010-06-04,17.828,17.845,17.402,17.44,380746,0
2010-06-07,17.432,17.706,17.41,17.447,298773,0
2010-06-08,17.432,17.533,17.292,17.519,303627,0
2010-06-09,17.564,17.663,17.388,17.432,290552,0
2010-06-10,17.642,17.881,17.642,17.851,207615,0
2010-06-11,17.697,17.983,17.663,17.976,167967,0
2010-06-14,18.13,18.268,18.028,18.099,228332,0
2010-06-15,18.145,18.534,18.145,18.484,245570,0
2010-06-16,18.432,18.625,18.401,18.557,313120,0
2010-06-17,18.601,18.702,18.492,18.688,162748,0
2010-06-18,18.665,18.702,18.509,18.673,295817,0
2010-06-21,18.888,18.888,18.509,18.585,266390,0
2010-06-22,18.585,18.65,18.043,18.084,301817,0
2010-06-23,18.116,18.116,17.706,17.828,362249,0
2010-06-24,17.804,18.246,17.742,17.898,412702,0
2010-06-25,17.983,18.425,17.845,18.416,765644,0
2010-06-28,18.543,18.771,18.368,18.665,426186,0
2010-06-29,18.5,18.549,18.191,18.268,332654,0
2010-06-30,18.201,18.489,18.193,18.327,557156,0
2010-07-01,18.2,18.231,17.789,18.006,493805,0
2010-07-02,18.006,18.037,17.821,17.952,249275,0
2010-07-06,18.006,18.268,17.944,18.075,299707,0
2010-07-07,18.06,18.557,18.06,18.534,218111,0
2010-07-08,18.585,18.709,18.44,18.657,214929,0
2010-07-09,18.585,18.88,18.564,18.88,178402,0
2010-07-12,18.849,18.919,18.657,18.804,199017,0
2010-07-13,18.944,19.035,18.827,18.981,251885,0
2010-07-14,18.927,19.019,18.827,19.019,208522,0
2010-07-15,19.035,19.193,18.897,19.137,310206,0
2010-07-16,19.068,19.083,18.625,18.657,253074,0
2010-07-19,18.717,18.897,18.557,18.827,382080,0
2010-07-20,18.688,19.193,18.608,19.16,397213,0
2010-07-21,19.205,19.205,18.642,18.725,337839,0
2010-07-22,18.944,19.251,18.841,19.205,282975,0
2010-07-23,19.198,19.344,18.944,19.3,269796,0
2010-07-26,19.331,19.525,19.245,19.525,395575,0
2010-07-27,19.585,19.841,19.532,19.841,505958,0
2010-07-28,19.848,19.848,19.491,19.616,335037,0
2010-07-29,19.747,19.747,19.193,19.439,321298,0
2010-07-30,19.251,19.307,19.106,19.184,431622,0
2010-08-02,19.392,19.555,19.376,19.525,203891,0
2010-08-03,19.416,19.709,19.392,19.563,222864,0
2010-08-04,19.648,19.648,19.416,19.57,251495,0
2010-08-05,19.57,19.685,19.439,19.639,255426,0
2010-08-06,19.5,19.739,19.268,19.725,516436,0
2010-08-09,19.773,19.942,19.709,19.934,559061,0
2010-08-10,19.882,20.136,19.718,20.088,607930,0
2010-08-11,19.911,19.911,19.447,19.517,405303,0
2010-08-12,19.16,19.205,18.797,19.098,365127,0
2010-08-13,19.089,19.368,19.076,19.237,382103,0
2010-08-16,19.184,19.276,19.059,19.214,268571,0
2010-08-17,19.323,19.616,19.293,19.484,358532,0
2010-08-18,19.416,19.5,19.112,19.293,504039,0
2010-08-19,19.245,19.259,18.897,19.012,327132,0
2010-08-20,18.904,18.997,18.74,18.96,285698,0
2010-08-23,19.068,19.205,18.919,18.936,308621,0
2010-08-24,18.78,19.035,18.717,18.88,262827,0
2010-08-25,18.841,18.888,18.65,18.827,416324,0
2010-08-26,18.919,19.035,18.849,18.911,345694,0
2010-08-27,18.944,19.175,18.789,19.16,614436,0
2010-08-30,19.12,19.152,18.858,18.888,355446,0
2010-08-31,18.828,19.048,18.681,19.009,578361,0
2010-09-01,19.214,19.416,19.137,19.323,686981,0
2010-09-02,19.433,19.484,19.184,19.384,412426,0
2010-09-03,19.555,19.608,19.316,19.461,374978,0
2010-09-07,19.433,19.433,19.193,19.214,406040,0
2010-09-08,19.284,19.316,18.981,19.012,714748,0
2010-09-09,19.268,19.36,19.143,19.344,325621,0
2010-09-10,19.251,19.376,19.245,19.323,242836,0
2010-09-13,19.475,19.547,19.368,19.433,278912,0
2010-09-14,19.368,19.433,19.293,19.344,560730,0
2010-09-15,19.344,19.461,19.152,19.416,296676,0
2010-09-16,19.4,19.4,19.198,19.259,269567,0
2010-09-17,19.316,19.36,19.152,19.3,559584,0
2010-09-20,19.307,19.475,19.276,19.447,412219,0
2010-09-21,19.452,19.739,19.36,19.509,798935,0
2010-09-22,19.468,19.848,19.408,19.739,615671,0
2010-09-23,19.665,19.733,19.475,19.475,352323,0
2010-09-24,19.781,19.887,19.678,19.887,337735,0
2010-09-27,19.887,20.05,19.725,19.965,269275,0
2010-09-28,19.965,20.088,19.773,19.996,374119,0
2010-09-29,19.895,20.081,19.81,19.973,311123,0
2010-09-30,20.033,20.174,20.029,20.033,738365,0
2010-10-01,20.129,20.167,20.029,20.112,470246,0
2010-10-04,20.12,20.214,19.988,20.112,515615,0
2010-10-05,20.307,20.468,20.197,20.389,488472,0
2010-10-06,20.307,20.389,20.29,20.374,375519,0
2010-10-07,20.455,20.484,20.29,20.361,367201,0
2010-10-08,20.389,20.484,20.221,20.437,228714,0
2010-10-11,20.484,20.537,20.346,20.406,238946,0
2010-10-12,20.406,20.406,20.158,20.354,221551,0
2010-10-13,20.463,20.484,20.321,20.423,259522,0
2010-10-14,20.468,20.506,20.321,20.406,237061,0
2010-10-15,20.484,20.522,20.29,20.499,415424,0
2010-10-18,20.506,20.756,20.506,20.756,445033,0
2010-10-19,20.563,20.832,20.522,20.646,440144,0
2010-10-20,20.646,21.011,20.646,20.972,777332,0
2010-10-21,20.994,21.144,20.84,20.91,521417,0
2010-10-22,21.011,21.035,20.716,20.924,805342,0
2010-10-25,21.035,21.203,20.948,20.972,497023,0
2010-10-26,20.893,21.188,20.815,21.088,599895,0
2010-10-27,21.048,21.056,20.849,20.989,530960,0
2010-10-28,21.056,21.211,21.035,21.182,487303,0
2010-10-29,21.051,21.26,21.036,21.201,672643,0
2010-11-01,21.218,21.359,21.011,21.188,536975,0
2010-11-02,21.267,21.427,21.235,21.26,445357,0
2010-11-03,21.282,21.382,21.102,21.267,401273,0
2010-11-04,21.46,21.568,21.375,21.483,432856,0
2010-11-05,21.513,21.513,21.328,21.444,328968,0
2010-11-08,21.368,21.412,21.135,21.274,472915,0
2010-11-09,21.226,21.251,20.948,21.073,830237,0
2010-11-10,20.931,20.972,20.6,20.948,693228,0
2010-11-11,20.801,20.887,20.707,20.808,536742,0
2010-11-12,20.732,20.786,20.555,20.725,548876,0
2010-11-15,20.832,20.994,20.725,20.84,330311,0
2010-11-16,20.646,20.716,20.244,20.389,461089,0
2010-11-17,20.446,20.468,20.29,20.346,350837,0
2010-11-18,20.491,20.616,20.414,20.537,370978,0
2010-11-19,20.563,20.585,20.368,20.491,248981,0
2010-11-22,20.406,20.624,20.314,20.624,321772,0
2010-11-23,20.484,20.484,20.214,20.361,369016,0
2010-11-24,20.398,20.522,20.282,20.368,537412,0
2010-11-26,20.382,20.555,20.244,20.346,333454,0
2010-11-29,20.251,20.321,20.029,20.244,611562,0
2010-11-30,20.106,20.138,19.894,20.058,744539,0
2010-12-01,20.337,20.337,20.105,20.112,677116,0
2010-12-02,20.197,20.206,19.198,19.555,2515175,0
2010-12-03,19.475,19.585,19.193,19.447,2000177,0
2010-12-06,19.336,19.773,18.973,18.981,2102326,0
2010-12-07,19.184,19.6,18.725,18.927,7510643,0
2010-12-08,18.981,19.608,18.981,19.5,1610350,0
2010-12-09,19.433,19.672,19.433,19.461,606497,0
2010-12-10,19.491,19.718,19.461,19.678,579559,0
2010-12-13,19.764,19.818,19.608,19.725,573282,0
2010-12-14,19.764,19.887,19.685,19.856,606887,0
2010-12-15,19.739,19.865,19.616,19.616,487772,0
2010-12-16,19.593,19.818,19.563,19.794,429472,0
2010-12-17,19.81,19.81,19.593,19.733,533919,0
2010-12-20,19.818,19.833,19.608,19.678,337401,0
2010-12-21,19.672,19.747,19.633,19.718,343223,0
2010-12-22,19.764,19.873,19.739,19.747,285712,0
2010-12-23,19.718,19.803,19.678,19.678,225028,0
2010-12-27,19.672,19.747,19.6,19.733,198679,0
2010-12-28,19.764,19.818,19.616,19.803,187305,0
2010-12-29,19.863,19.863,19.705,19.792,264424,0
2010-12-30,19.778,19.846,19.752,19.8,233641,0
2010-12-31,19.83,19.846,19.654,19.654,299708,0
2011-01-03,19.756,19.942,19.718,19.856,431133,0
2011-01-04,19.873,19.942,19.718,19.865,348117,0
2011-01-05,19.841,19.934,19.794,19.848,501513,0
2011-01-06,19.92,19.927,19.718,19.848,425791,0
2011-01-07,19.882,20.004,19.718,19.948,350867,0
2011-01-10,19.882,20.065,19.756,20.004,593108,0
2011-01-11,20.057,20.143,19.988,20.057,340648,0
2011-01-12,20.174,20.354,20.143,20.197,430617,0
2011-01-13,20.15,20.29,20.15,20.244,317543,0
2011-01-14,20.229,20.382,20.188,20.382,291444,0
2011-01-18,20.321,20.577,20.229,20.577,676175,0
2011-01-19,20.563,20.6,20.476,20.506,263689,0
2011-01-20,20.431,20.616,20.431,20.506,353925,0
2011-01-21,20.608,20.616,20.406,20.437,377785,0
2011-01-24,20.446,20.771,20.446,20.608,363506,0
2011-01-25,20.522,20.654,20.484,20.646,323434,0
2011-01-26,20.685,20.732,20.506,20.654,323086,0
2011-01-27,20.677,20.762,20.616,20.677,254961,0
2011-01-28,20.671,20.707,20.266,20.406,278809,0
2011-01-31,20.579,20.603,20.376,20.513,358111,0
2011-02-01,20.608,20.716,20.431,20.699,346566,0
2011-02-02,20.585,20.693,20.423,20.499,438148,0
2011-02-03,20.537,20.537,20.314,20.455,364267,0
2011-02-04,20.484,20.484,20.307,20.382,193059,0
2011-02-07,20.491,20.522,20.414,20.513,185263,0
2011-02-08,20.484,20.555,20.251,20.266,720961,0
2011-02-09,20.266,20.266,20.081,20.136,543664,0
2011-02-10,20.129,20.206,20.081,20.112,547396,0
2011-02-11,19.848,19.882,19.756,19.803,367323,0
2011-02-14,19.856,19.856,19.616,19.701,531286,0
2011-02-15,19.678,19.948,19.678,19.873,466507,0
2011-02-16,19.92,20.074,19.841,19.973,599996,0
2011-02-18,20.013,20.158,19.942,20.021,384957,0
2011-02-22,19.756,20.029,19.756,19.948,661647,0
2011-02-23,19.934,20.167,19.903,19.996,813188,0
2011-02-24,20.033,20.112,19.927,19.988,508091,0
2011-02-25,20.05,20.321,19.895,20.321,437328,0
2011-02-28,20.358,20.536,20.294,20.379,713349,0
2011-03-01,20.546,20.646,20.354,20.463,870337,0
2011-03-02,20.468,20.824,20.398,20.725,1075310,0
2011-03-03,20.779,21.019,20.732,20.98,601213,0
2011-03-04,20.863,20.901,20.555,20.685,644695,0
2011-03-07,20.725,20.91,20.6,20.815,2830257,0
2011-03-08,20.858,21.151,20.801,21.027,888531,0
2011-03-09,21.019,21.135,20.91,21.027,652077,0
2011-03-10,20.881,20.887,20.499,20.569,600968,0
2011-03-11,20.569,20.662,20.368,20.546,447040,0
2011-03-14,20.406,20.484,20.299,20.382,298509,0
2011-03-15,19.927,20.29,19.848,20.174,732636,0
2011-03-16,20.174,20.307,20.004,20.065,800632,0
2011-03-17,20.254,20.254,19.981,20.144,378928,0
2011-03-18,20.266,20.555,20.258,20.446,470637,0
2011-03-21,20.585,20.924,20.569,20.741,421258,0
2011-03-22,20.699,20.863,20.662,20.677,252129,0
2011-03-23,20.693,20.716,20.506,20.63,213486,0
2011-03-24,20.685,20.756,20.537,20.685,260921,0
2011-03-25,20.741,20.919,20.639,20.756,234471,0
2011-03-28,20.793,20.924,20.707,20.732,305760,0
2011-03-29,20.749,20.824,20.608,20.762,401608,0
2011-03-30,20.824,20.956,20.801,20.91,397692,0
2011-03-31,20.909,21.144,20.828,21.062,425784,0
2011-04-01,21.102,21.226,21.065,21.226,463952,0
2011-04-04,21.291,21.321,21.157,21.282,401142,0
2011-04-05,21.234,21.329,21.181,21.21,272260,0
2011-04-06,21.267,21.483,21.251,21.405,455965,0
2011-04-07,21.414,21.414,21.181,21.243,510957,0
2011-04-08,21.312,21.35,21.073,21.203,429566,0
2011-04-11,21.26,21.26,20.956,20.989,204430,0
2011-04-12,20.935,20.977,20.647,20.694,259252,0
2011-04-13,20.771,20.893,20.741,20.832,336417,0
2011-04-14,20.762,20.948,20.654,20.893,274126,0
2011-04-15,20.94,21.267,20.91,21.151,276334,0
2011-04-18,20.994,21.073,20.793,20.872,664498,0
2011-04-19,20.924,20.98,20.707,20.858,274046,0
2011-04-20,21.002,21.274,20.956,21.226,405610,0
2011-04-21,21.282,21.35,21.166,21.35,237006,0
2011-04-25,21.375,21.4,21.197,21.251,374407,0
2011-04-26,21.329,21.58,21.298,21.524,288432,0
2011-04-27,21.521,21.854,21.483,21.836,580505,0
2011-04-28,21.809,22.06,21.769,22.021,301603,0
2011-04-29,22.064,22.18,21.952,22.134,280523,0
2011-05-02,22.18,22.25,22.06,22.151,229596,0
2011-05-03,22.122,22.238,22.049,22.129,299513,0
2011-05-04,22.005,22.114,21.83,21.887,504337,0
2011-05-05,21.682,22.035,21.4,21.524,681796,0
2011-05-06,21.698,21.896,21.664,21.714,414358,0
2011-05-09,21.752,21.979,21.698,21.945,265672,0
2011-05-10,22.005,22.332,21.988,22.254,385805,0
2011-05-11,22.277,22.277,21.925,22.035,338730,0
2011-05-12,22.035,22.41,21.961,22.324,451796,0
2011-05-13,22.324,22.403,21.961,22.088,332478,0
2011-05-16,21.996,22.106,21.905,21.945,309245,0
2011-05-17,21.91,22.005,21.783,21.896,362363,0
2011-05-18,21.939,22.022,21.752,21.996,268009,0
2011-05-19,22.079,22.214,21.918,22.146,393717,0
2011-05-20,22.054,22.482,22.043,22.317,440705,0
2011-05-23,22.088,22.167,21.925,21.945,374810,0
2011-05-24,22.043,22.054,21.905,21.925,284752,0
2011-05-25,21.835,22.062,21.714,22.013,369637,0
2011-05-26,21.939,22.129,21.83,22.054,305075,0
2011-05-27,22.159,22.23,22.062,22.088,207996,0
2011-05-31,22.268,22.3,21.991,22.119,769683,0
2011-06-01,22.167,22.238,21.698,21.698,1023002,0
2011-06-02,21.761,21.761,21.376,21.524,827615,0
2011-06-03,21.36,21.429,21.165,21.351,614083,0
2011-06-06,21.384,21.422,21.173,21.36,849333,0
2011-06-07,21.392,21.471,21.234,21.243,2137593,0
2011-06-08,21.266,21.486,21.251,21.4,846279,0
2011-06-09,21.539,21.539,21.282,21.291,379882,0
2011-06-10,21.234,21.329,21.173,21.202,476753,0
2011-06-13,21.225,21.304,21.093,21.187,356127,0
2011-06-14,21.329,21.564,21.181,21.422,489467,0
2011-06-15,21.274,21.478,21.053,21.149,487108,0
2011-06-16,21.181,21.346,21.155,21.225,683743,0
2011-06-17,21.376,21.539,21.274,21.329,482228,0
2011-06-20,21.329,21.625,21.274,21.572,303926,0
2011-06-21,21.633,21.761,21.509,21.619,452637,0
2011-06-22,21.58,21.625,21.422,21.524,313202,0
2011-06-23,21.351,21.392,21.117,21.369,424743,0
2011-06-24,21.414,21.564,21.36,21.406,368215,0
2011-06-27,21.478,21.705,21.406,21.572,446235,0
2011-06-28,21.698,21.8,21.605,21.705,295636,0
2011-06-29,21.791,21.887,21.673,21.835,270807,0
2011-06-30,21.916,21.93,21.77,21.832,286092,0
2011-07-01,21.816,22.137,21.816,22.122,382680,0
2011-07-05,22.152,22.199,22.029,22.088,274356,0
2011-07-06,22.11,22.397,22.066,22.346,324899,0
2011-07-07,22.521,22.521,22.292,22.331,239305,0
2011-07-08,22.172,22.276,22.119,22.237,234985,0
2011-07-11,22.079,22.167,21.945,21.988,284195,0
2011-07-12,21.947,22.22,21.926,22.119,255969,0
2011-07-13,22.129,22.254,21.939,21.961,404094,0
2011-07-14,21.979,22.079,21.664,21.743,385641,0
2011-07-15,21.767,21.8,21.619,21.767,295344,0
2011-07-18,21.743,21.743,21.351,21.4,343148,0
2011-07-19,21.433,21.52,21.353,21.482,448907,0
2011-07-20,21.516,21.556,21.455,21.493,516966,0
2011-07-21,21.501,21.612,21.422,21.516,954481,0
2011-07-22,21.543,21.623,21.416,21.497,424661,0
2011-07-25,21.414,21.649,21.376,21.493,447586,0
2011-07-26,21.543,21.543,21.314,21.337,260389,0
2011-07-27,21.225,21.274,21.078,21.108,371712,0
2011-07-28,21.132,21.155,20.855,20.87,426832,0
2011-07-29,20.733,20.861,20.588,20.698,394763,0
2011-08-01,20.884,20.905,20.512,20.734,503435,0
2011-08-02,20.59,20.804,20.503,20.584,497461,0
2011-08-03,20.615,20.615,20.184,20.554,625226,0
2011-08-04,20.654,21.243,20.297,20.306,1215000,0
2011-08-05,20.503,20.503,19.747,20.122,822661,0
2011-08-08,19.868,19.971,18.667,18.729,1246041,0
2011-08-09,18.976,20.012,18.542,20.012,1237610,0
2011-08-10,19.747,20.098,19.247,19.279,1187946,0
2011-08-11,19.334,20.361,19.231,20.138,696590,0
2011-08-12,20.271,20.425,19.877,19.946,865485,0
2011-08-15,20.106,20.837,20.106,20.811,372395,0
2011-08-16,20.638,20.924,20.518,20.735,456157,0
2011-08-17,20.837,21.084,20.765,20.804,321725,0
2011-08-18,20.432,20.567,20.145,20.32,422664,0
2011-08-19,20.145,20.408,20.057,20.074,521946,0
2011-08-22,20.374,20.44,19.953,20.02,331364,0
2011-08-23,20.074,20.599,19.931,20.599,542364,0
2011-08-24,20.543,21.314,20.534,21.275,605065,0
2011-08-25,21.395,21.416,20.862,20.981,1058368,0
2011-08-26,20.828,21.115,20.399,21.067,355798,0
2011-08-29,21.306,21.543,21.267,21.474,582518,0
2011-08-30,21.378,21.689,21.378,21.561,411727,0
2011-08-31,21.649,21.795,21.586,21.763,423422,0
2011-09-01,21.854,21.92,21.671,21.76,585724,0
2011-09-02,21.465,21.795,21.351,21.384,365426,0
2011-09-06,20.765,21.225,20.765,21.164,471620,0
2011-09-07,21.409,21.505,21.283,21.497,368064,0
2011-09-08,21.386,21.982,21.371,21.767,1495029,0
2011-09-09,21.594,21.647,21.164,21.291,635487,0
2011-09-12,21.051,21.306,20.965,21.306,353968,0
2011-09-13,21.378,21.505,21.148,21.467,364298,0
2011-09-14,21.561,22.039,21.322,21.816,372988,0
2011-09-15,21.982,22.165,21.808,22.047,415288,0
2011-09-16,21.982,22.237,21.939,22.008,662082,0
2011-09-19,21.72,22.031,21.638,21.926,208272,0
2011-09-20,22.039,22.618,22.039,22.237,482341,0
2011-09-21,22.253,22.3,21.594,21.616,422137,0
2011-09-22,21.217,21.362,20.87,20.973,615280,0
2011-09-23,20.893,21.148,20.751,21.092,393831,0
2011-09-26,21.234,21.449,21.013,21.409,451106,0
2011-09-27,21.767,22.017,21.671,21.751,404541,0
2011-09-28,21.845,21.888,21.084,21.084,389479,0
2011-09-29,21.395,21.68,21.267,21.68,937559,0
2011-09-30,21.473,21.913,21.43,21.528,392764,0
2011-10-03,21.433,21.671,20.7,20.709,571502,0
2011-10-04,20.654,20.973,20.264,20.956,567673,0
2011-10-05,21.045,21.184,20.75,21.135,420749,0
2011-10-06,21.127,21.414,21.031,21.407,259678,0
2011-10-07,21.543,21.609,21.251,21.283,360240,0
2011-10-10,21.543,22.047,21.536,22.008,373775,0
2011-10-11,21.939,22.127,21.871,22.066,371751,0
2011-10-12,22.151,22.253,22.05,22.057,455084,0
2011-10-13,22.017,22.204,21.862,22.172,324659,0
2011-10-14,22.172,22.515,22.066,22.484,351817,0
2011-10-17,22.508,22.595,22.268,22.339,489945,0
2011-10-18,22.419,22.729,22.143,22.633,314246,0
2011-10-19,22.604,23.015,22.529,22.793,432520,0
2011-10-20,22.882,22.976,22.618,22.729,427277,0
2011-10-21,22.968,22.968,22.792,22.857,595140,0
2011-10-24,22.849,22.926,22.761,22.926,541741,0
2011-10-25,22.883,22.944,22.348,22.736,736731,0
2011-10-26,22.874,22.96,22.707,22.817,534815,0
2011-10-27,23.15,23.245,22.96,23.055,1123867,0
2011-10-28,22.968,23.074,22.84,22.914,622498,0
2011-10-31,22.695,22.883,22.564,22.564,490562,0
2011-11-01,22.118,22.43,21.884,21.944,465907,0
2011-11-02,22.228,22.729,22.228,22.499,864553,0
2011-11-03,22.559,23.01,22.559,22.767,777348,0
2011-11-04,23.058,23.445,22.719,22.978,707885,0
2011-11-07,23.003,23.146,22.592,22.83,567499,0
2011-11-08,22.987,23.284,22.638,23.217,587043,0
2011-11-09,22.914,22.987,22.784,22.84,925898,0
2011-11-10,22.961,23.436,22.906,23.42,1322989,0
2011-11-11,23.584,23.741,23.507,23.727,621097,0
2011-11-14,23.652,23.718,23.412,23.531,516231,0
2011-11-15,23.445,23.718,23.322,23.636,631633,0
2011-11-16,23.597,23.775,23.445,23.486,836928,0
2011-11-17,23.47,23.758,23.301,23.379,513052,0
2011-11-18,23.515,23.515,23.234,23.301,553944,0
2011-11-21,22.503,22.736,21.997,22.391,1961522,0
2011-11-22,22.213,22.503,22.134,22.221,799855,0
2011-11-23,22.092,22.142,21.736,21.866,581722,0
2011-11-25,21.779,22.05,21.779,21.866,166712,0
2011-11-28,22.357,22.47,22.023,22.164,556561,0
2011-11-29,22.254,22.792,22.188,22.76,702151,0
2011-11-30,23.023,23.427,22.975,23.42,717177,0
2011-12-01,23.412,23.604,23.284,23.308,473464,0
2011-12-02,23.427,23.427,22.84,22.865,536071,0
2011-12-05,23.13,23.322,22.935,23.09,760702,0
2011-12-06,23.102,23.23,23.026,23.167,438825,0
2011-12-07,23.074,23.234,22.919,23.163,901094,0
2011-12-08,23.01,23.058,22.454,22.518,407020,0
2011-12-09,22.608,23.115,22.518,23.058,478854,0
2011-12-12,22.944,22.944,22.559,22.865,467126,0
2011-12-13,22.83,23.196,22.83,22.944,414587,0
2011-12-14,22.906,23.074,22.76,22.784,571677,0
2011-12-15,22.953,23.234,22.889,23.211,357103,0
2011-12-16,23.293,23.486,23.074,23.461,1211724,0
2011-12-19,23.584,23.741,23.171,23.259,478797,0
2011-12-20,23.523,23.823,23.493,23.79,413103,0
2011-12-21,23.823,24.08,23.694,24.049,595957,0
2011-12-22,24.127,24.135,23.814,24.023,325133,0
2011-12-23,24.097,24.329,24.031,24.257,299374,0
2011-12-27,24.257,24.449,24.185,24.41,354906,0
2011-12-28,24.346,24.393,24.202,24.248,344522,0
2011-12-29,24.288,24.578,24.266,24.578,271008,0
2011-12-30,24.606,24.665,24.326,24.326,351182,0
2012-01-03,24.644,24.7,23.959,23.999,610418,0
2012-01-04,24.056,24.185,23.886,23.903,572039,0
2012-01-05,23.879,23.991,23.694,23.863,498961,0
2012-01-06,23.943,23.951,23.628,23.711,295403,0
2012-01-09,23.838,23.838,23.661,23.727,1004189,0
2012-01-10,23.766,23.943,23.703,23.894,598369,0
2012-01-11,23.907,23.989,23.743,23.786,403078,0
2012-01-12,23.907,23.907,23.584,23.598,332000,0
2012-01-13,23.477,23.621,23.372,23.507,541608,0
2012-01-17,23.696,23.72,23.37,23.419,639240,0
2012-01-18,23.453,23.507,23.204,23.267,665708,0
2012-01-19,23.322,23.331,22.935,23.003,658449,0
2012-01-20,23.032,23.115,22.817,22.906,586814,0
2012-01-23,22.865,23.163,22.865,23.074,446238,0
2012-01-24,22.978,23.115,22.857,22.968,396869,0
2012-01-25,22.968,23.171,22.705,23.146,531965,0
2012-01-26,23.234,23.486,23.146,23.387,594731,0
2012-01-27,23.361,23.378,23.043,23.093,346188,0
2012-01-30,22.968,23.017,22.817,22.935,303396,0
2012-01-31,23.048,23.091,22.833,23.009,617882,0
2012-02-01,23.188,23.276,23.058,23.276,573637,0
2012-02-02,23.267,23.331,23.082,23.179,547640,0
2012-02-03,23.337,23.402,23.201,23.402,443997,0
2012-02-06,23.337,23.575,23.337,23.452,371224,0
2012-02-07,23.492,23.883,23.385,23.786,455361,0
2012-02-08,23.851,23.851,23.539,23.727,232218,0
2012-02-09,23.792,23.792,23.539,23.629,220334,0
2012-02-10,23.443,23.613,23.37,23.539,520340,0
2012-02-13,23.842,23.867,23.419,23.549,677529,0
2012-02-14,23.539,23.663,23.298,23.443,506173,0
2012-02-15,23.425,23.592,23.043,23.354,577562,0
2012-02-16,23.289,24.046,23.28,24.005,654748,0
2012-02-17,24.011,24.315,23.932,24.202,744259,0
2012-02-21,24.258,24.338,24.126,24.176,576861,0
2012-02-22,24.16,24.273,23.989,24.118,361996,0
2012-02-23,24.176,24.217,24.011,24.202,343320,0
2012-02-24,24.202,24.281,24.072,24.176,929854,0
2012-02-27,24.152,24.249,23.982,23.982,433629,0
2012-02-28,23.965,24.028,23.727,23.899,306602,0
2012-02-29,23.939,23.965,23.668,23.799,528046,0
2012-03-01,23.932,24.111,23.842,23.982,593680,0
2012-03-02,24.072,24.072,23.769,23.883,603198,0
2012-03-05,23.792,23.907,23.629,23.801,601759,0
2012-03-06,23.689,23.735,23.434,23.567,459417,0
2012-03-07,23.629,23.654,23.378,23.645,297233,0
2012-03-08,23.672,23.769,23.567,23.76,252334,0
2012-03-09,23.786,23.997,23.645,23.826,448315,0
2012-03-12,23.883,24.152,23.826,24.134,391826,0
2012-03-13,24.232,24.232,24.011,24.202,327655,0
2012-03-14,24.192,24.232,23.76,23.867,415063,0
2012-03-15,23.86,23.924,23.622,23.68,409907,0
2012-03-16,23.672,23.696,23.298,23.394,867789,0
2012-03-19,23.492,23.645,23.337,23.443,326892,0
2012-03-20,23.337,23.605,23.337,23.485,327560,0
2012-03-21,23.46,23.645,23.402,23.549,376757,0
2012-03-22,23.411,23.567,23.298,23.558,315922,0
2012-03-23,23.584,23.613,23.443,23.567,330363,0
2012-03-26,23.72,23.834,23.575,23.689,389026,0
2012-03-27,23.705,23.752,23.605,23.689,350872,0
2012-03-28,23.705,23.713,23.443,23.567,325157,0
2012-03-29,23.575,23.629,23.419,23.613,838340,0
2012-03-30,23.732,23.74,23.609,23.668,408400,0
2012-04-02,23.629,24.111,23.558,23.867,540367,0
2012-04-03,23.883,24.005,23.735,23.965,588600,0
2012-04-04,23.79,23.974,23.701,23.832,462380,0
2012-04-05,23.79,23.825,23.462,23.543,173595,0
2012-04-09,23.411,23.46,23.246,23.298,385881,0
2012-04-10,23.264,23.272,22.857,22.97,404025,0
2012-04-11,23.149,23.149,22.907,22.955,447004,0
2012-04-12,22.936,23.124,22.839,23.034,217688,0
2012-04-13,23.012,23.183,22.83,22.848,307050,0
2012-04-16,22.936,23.221,22.907,23.158,461105,0
2012-04-17,23.238,23.454,23.082,23.371,298471,0
2012-04-18,23.28,23.385,23.14,23.175,293283,0
2012-04-19,23.201,23.345,23.012,23.183,521917,0
2012-04-20,23.289,23.479,23.255,23.371,534512,0
2012-04-23,23.238,23.272,22.955,23.183,387171,0
2012-04-24,23.132,23.37,23.077,23.361,328477,0
2012-04-25,23.5,23.629,23.264,23.549,412238,0
2012-04-26,23.558,23.713,23.378,23.663,222703,0
2012-04-27,23.74,23.99,23.659,23.932,352313,0
2012-04-30,23.873,24.056,23.749,23.99,295210,0
2012-05-01,23.982,24.252,23.867,23.997,321579,0
2012-05-02,23.949,23.974,23.727,23.786,313822,0
2012-05-03,23.867,24.128,23.799,23.816,335333,0
2012-05-04,23.717,23.889,23.649,23.685,325661,0
2012-05-07,23.642,23.642,23.396,23.587,430603,0
2012-05-08,23.42,23.701,23.42,23.685,348636,0
2012-05-09,23.501,23.701,23.412,23.624,333363,0
2012-05-10,23.758,24.011,23.633,23.974,379786,0
2012-05-11,23.99,24.146,23.784,23.906,330400,0
2012-05-14,23.808,23.841,23.543,23.784,300825,0
2012-05-15,23.71,23.982,23.561,23.923,661378,0
2012-05-16,23.932,24.097,23.873,24.072,496119,0
2012-05-17,24.005,24.088,23.825,23.841,382419,0
2012-05-18,23.849,24.011,23.617,23.659,409701,0
2012-05-21,23.701,23.701,23.396,23.602,457970,0
2012-05-22,23.659,23.897,23.609,23.858,604273,0
2012-05-23,23.775,23.897,23.488,23.633,465025,0
2012-05-24,23.609,24.005,23.609,23.997,672983,0
2012-05-25,23.997,24.128,23.914,24.011,347853,0
2012-05-29,24.195,24.195,23.906,24.088,424665,0
2012-05-30,24.005,24.187,23.825,23.849,436914,0
2012-05-31,23.897,24.285,23.799,24.171,736747,0
2012-06-01,23.858,23.982,23.633,23.956,866208,0
2012-06-04,24.088,24.154,23.867,24.021,655664,0
2012-06-05,23.956,24.236,23.939,24.154,359872,0
2012-06-06,24.137,24.557,24.08,24.557,739041,0
2012-06-07,24.665,24.723,24.285,24.401,2984478,0
2012-06-08,24.383,24.566,24.276,24.459,692931,0
2012-06-11,24.549,24.698,24.294,24.326,520894,0
2012-06-12,24.401,24.419,24.179,24.419,334499,0
2012-06-13,24.419,24.541,24.205,24.383,377204,0
2012-06-14,24.368,24.501,24.326,24.45,314220,0
2012-06-15,24.534,24.566,24.334,24.353,511001,0
2012-06-18,24.303,24.606,24.236,24.6,351801,0
2012-06-19,24.665,24.731,24.483,24.671,494869,0
2012-06-20,24.706,24.706,24.45,24.508,394396,0
2012-06-21,24.566,24.671,24.195,24.262,372428,0
2012-06-22,24.213,24.441,24.213,24.353,326110,0
2012-06-25,24.171,24.276,23.982,24.064,283480,0
2012-06-26,24.088,24.205,23.914,24.072,293662,0
2012-06-27,24.146,24.467,24.105,24.427,159190,0
2012-06-28,24.31,24.541,24.119,24.541,350498,0
2012-06-29,24.87,24.87,24.285,24.334,647520,0
2012-07-02,24.467,24.731,24.41,24.566,502205,0
2012-07-03,24.625,24.65,24.476,24.582,262471,0
2012-07-05,24.591,24.606,24.353,24.427,350527,0
2012-07-06,24.276,24.383,24.119,24.368,313589,0
2012-07-09,24.319,24.401,24.195,24.326,324358,0
2012-07-10,24.492,24.492,24.154,24.31,486472,0
2012-07-11,24.401,24.401,24.205,24.361,370990,0
2012-07-12,24.244,24.326,24.113,24.31,629932,0
2012-07-13,24.326,24.591,24.285,24.492,506176,0
2012-07-16,24.368,24.483,24.285,24.41,638315,0
2012-07-17,24.508,24.606,24.038,24.303,1046693,0
2012-07-18,24.213,24.508,24.213,24.427,613311,0
2012-07-19,24.483,24.748,24.319,24.706,578433,0
2012-07-20,24.689,25.349,24.492,24.953,3447520,0
2012-07-23,24.945,24.945,24.65,24.804,457951,0
2012-07-24,24.853,24.853,24.419,24.508,473916,0
2012-07-25,24.715,24.715,24.205,24.244,485050,0
2012-07-26,24.419,24.591,24.236,24.276,518485,0
2012-07-27,24.441,24.731,24.368,24.582,467653,0
2012-07-30,24.534,24.903,24.525,24.813,490746,0
2012-07-31,24.83,24.911,24.582,24.606,372045,0
2012-08-01,24.689,25.136,24.508,24.525,763399,0
2012-08-02,24.441,24.573,23.99,24.187,710761,0
2012-08-03,24.361,24.582,24.269,24.483,402043,0
2012-08-06,24.549,24.582,24.262,24.319,518171,0
2012-08-07,24.334,24.476,24.088,24.128,567234,0
2012-08-08,24.236,24.353,24.154,24.285,389173,0
2012-08-09,24.285,24.343,24.171,24.179,356153,0
2012-08-10,24.213,24.294,24.029,24.205,515668,0
2012-08-13,24.312,24.377,24.153,24.328,383173,0
2012-08-14,24.377,24.496,24.253,24.295,333298,0
2012-08-15,24.328,24.428,24.253,24.295,220206,0
2012-08-16,24.312,24.428,24.195,24.236,383568,0
2012-08-17,24.328,24.37,24.213,24.253,217049,0
2012-08-20,24.262,24.355,24.161,24.277,240702,0
2012-08-21,24.295,24.436,24.104,24.119,369794,0
2012-08-22,24.127,24.127,23.936,23.952,274293,0
2012-08-23,23.971,23.98,23.661,23.661,264687,0
2012-08-24,23.688,23.802,23.661,23.752,212669,0
2012-08-27,23.752,23.802,23.67,23.779,358502,0
2012-08-28,23.713,24.009,23.713,23.945,334073,0
2012-08-29,23.971,23.971,23.854,23.886,242660,0
2012-08-30,23.869,23.886,23.644,23.779,215819,0
2012-08-31,23.878,23.903,23.488,23.534,510115,0
2012-09-04,23.644,23.961,23.534,23.911,629673,0
2012-09-05,23.952,24.018,23.719,23.779,650009,0
2012-09-06,23.82,24.009,23.811,23.893,488152,0
2012-09-07,23.886,23.971,23.688,23.743,359965,0
2012-09-10,23.719,23.844,23.713,23.811,339848,0
2012-09-11,23.794,23.886,23.727,23.752,306071,0
2012-09-12,23.779,23.82,23.526,23.678,323995,0
2012-09-13,23.688,23.836,23.634,23.836,502341,0
2012-09-14,23.854,23.936,23.619,23.678,378075,0
2012-09-17,23.58,23.76,23.286,23.344,672412,0
2012-09-18,23.344,23.411,23.195,23.226,499818,0
2012-09-19,23.278,23.435,23.177,23.304,393649,0
2012-09-20,23.204,23.57,23.204,23.57,469810,0
2012-09-21,23.752,23.92,23.619,23.828,721838,0
2012-09-24,23.854,24.27,23.828,24.153,411353,0
2012-09-25,24.205,24.328,23.719,23.862,549435,0
2012-09-26,23.862,24.213,23.862,24.072,342914,0
2012-09-27,24.236,24.262,23.779,23.878,362314,0
2012-09-28,23.77,23.911,23.644,23.862,285640,0
2012-10-01,23.903,23.903,23.518,23.644,581772,0
2012-10-02,23.678,23.862,23.58,23.862,397764,0
2012-10-03,23.862,24.096,23.811,24.062,437430,0
2012-10-04,24.145,24.321,24.072,24.321,376309,0
2012-10-05,24.363,24.444,24.178,24.277,270081,0
2012-10-08,24.219,24.304,24.127,24.277,222655,0
2012-10-09,24.219,24.328,24.009,24.136,316518,0
2012-10-10,24.153,24.219,23.994,24.136,285713,0
2012-10-11,24.205,24.312,24.054,24.228,251305,0
2012-10-12,24.262,24.345,23.945,24.009,319163,0
2012-10-15,23.987,24.262,23.92,24.072,499492,0
2012-10-16,24.119,24.422,24.119,24.422,312736,0
2012-10-17,24.444,24.729,24.312,24.712,354528,0
2012-10-18,24.712,24.795,24.654,24.754,233513,0
2012-10-19,24.729,24.812,24.428,24.453,851116,0
2012-10-22,24.453,24.596,24.236,24.355,225157,0
2012-10-23,24.205,24.277,23.961,24.086,349890,0
2012-10-24,24.145,24.17,23.961,24.028,306004,0
2012-10-25,24.096,24.213,23.92,24.195,206841,0
2012-10-26,24.262,24.487,24.195,24.428,311143,0
2012-10-31,24.561,24.695,24.355,24.668,393650,0
2012-11-01,24.754,24.921,24.63,24.83,539994,0
2012-11-02,24.971,24.971,24.537,24.569,455822,0
2012-11-05,24.529,24.63,24.277,24.355,575942,0
2012-11-06,24.537,24.987,24.27,24.687,621928,0
2012-11-07,24.621,24.621,23.92,24.111,472954,0
2012-11-08,24.328,24.453,23.802,23.82,541153,0
2012-11-09,23.779,24.062,23.704,23.893,566690,0
2012-11-12,24.054,24.145,23.779,23.836,553996,0
2012-11-13,23.774,24.187,23.774,23.95,385496,0
2012-11-14,23.986,23.992,23.581,23.645,491233,0
2012-11-15,23.62,23.697,23.2,23.333,636192,0
2012-11-16,23.41,23.681,23.293,23.653,411931,0
2012-11-19,23.815,23.824,23.487,23.746,437560,0
2012-11-20,23.738,23.832,23.571,23.798,264470,0
2012-11-21,23.774,23.883,23.645,23.815,257725,0
2012-11-23,23.899,23.992,23.706,23.934,125194,0
2012-11-26,23.907,24.17,23.907,24.078,353510,0
2012-11-27,24.085,24.357,24.078,24.314,431002,0
2012-11-28,24.287,24.439,24.044,24.254,399378,0
2012-11-29,24.338,24.525,24.237,24.483,306888,0
2012-11-30,24.534,24.71,24.466,24.71,690117,0
2012-12-03,24.778,24.811,24.398,24.693,376764,0
2012-12-04,24.728,24.811,24.627,24.693,271028,0
2012-12-05,24.71,25.04,24.608,24.947,278377,0
2012-12-06,24.931,25.108,24.87,24.989,325806,0
2012-12-07,24.963,25.074,24.87,24.912,234050,0
2012-12-10,24.931,25.065,24.87,24.973,246417,0
2012-12-11,25.048,25.165,24.981,25.1,213054,0
2012-12-12,25.1,25.15,24.922,24.955,257235,0
2012-12-13,24.963,25.031,24.83,24.999,436750,0
2012-12-14,24.973,25.219,24.922,24.955,255415,0
2012-12-17,24.963,25.428,24.963,25.428,433272,0
2012-12-18,25.404,25.437,25.192,25.404,392165,0
2012-12-19,25.437,25.462,25.243,25.395,225283,0
2012-12-20,25.428,25.554,25.379,25.505,440666,0
2012-12-21,25.267,25.446,25.091,25.125,834887,0
2012-12-24,25.134,25.156,24.87,25.084,176465,0
2012-12-26,25.091,25.117,24.769,24.778,204468,0
2012-12-27,24.803,24.862,24.448,24.685,391404,0
2012-12-28,24.5,24.769,24.439,24.516,233843,0
2012-12-31,24.5,24.862,24.33,24.839,402906,0
2013-01-02,25.125,25.523,25.125,25.505,532509,0
2013-01-03,25.547,25.708,25.428,25.623,455711,0
2013-01-04,25.641,25.748,25.547,25.716,320803,0
2013-01-07,25.682,25.682,25.192,25.227,473306,0
2013-01-08,25.219,25.227,25.007,25.056,493674,0
2013-01-09,25.125,25.156,24.896,25.134,415905,0
2013-01-10,25.267,25.267,25.1,25.227,327767,0
2013-01-11,25.328,25.37,25.134,25.361,424718,0
2013-01-14,25.284,25.69,25.284,25.514,436713,0
2013-01-15,25.489,25.708,25.379,25.699,551954,0
2013-01-16,25.598,25.631,25.479,25.53,313189,0
2013-01-17,25.716,25.937,25.58,25.81,373703,0
2013-01-18,25.833,26.147,25.794,26.147,1300522,0
2013-01-22,26.231,26.459,26.07,26.35,367427,0
2013-01-23,26.359,26.434,26.171,26.213,412639,0
2013-01-24,26.256,26.298,26.12,26.204,313325,0
2013-01-25,26.359,26.359,26.111,26.231,401148,0
2013-01-28,26.231,26.493,26.147,26.398,343103,0
2013-01-29,26.398,26.755,26.398,26.746,371824,0
2013-01-30,26.764,26.764,26.518,26.636,426141,0
2013-01-31,26.718,26.773,26.601,26.664,331369,0
2013-02-01,26.815,27.034,26.718,26.94,436501,0
2013-02-04,26.873,26.957,26.755,26.829,355212,0
2013-02-05,26.873,27.075,26.815,26.855,338829,0
2013-02-06,26.764,26.882,26.627,26.873,446830,0
2013-02-07,26.949,27.237,26.891,27.203,387512,0
2013-02-08,27.245,27.304,27.168,27.304,320833,0
2013-02-11,27.321,27.448,27.193,27.448,472369,0
2013-02-12,27.413,27.583,27.356,27.556,537715,0
2013-02-13,27.725,27.725,27.561,27.655,486255,0
2013-02-14,27.647,27.681,27.358,27.518,429676,0
2013-02-15,27.502,27.742,27.35,27.434,468513,0
2013-02-19,27.561,27.988,27.561,27.981,616392,0
2013-02-20,27.981,28.117,27.791,27.791,468664,0
2013-02-21,27.809,27.956,27.639,27.758,452754,0
2013-02-22,27.894,28.201,27.785,28.201,316943,0
2013-02-25,28.22,28.376,27.689,27.689,294267,0
2013-02-26,27.828,28.041,27.766,27.92,307257,0
2013-02-27,28.005,28.21,27.869,28.041,454565,0
2013-02-28,28.117,28.39,27.947,28.183,319180,0
2013-03-01,28.152,28.534,27.938,28.485,630363,0
2013-03-04,28.485,28.774,28.407,28.682,373051,0
2013-03-05,28.816,29.005,28.75,28.927,224351,0
2013-03-06,28.981,28.996,28.621,28.768,425463,0
2013-03-07,28.808,29.09,28.768,28.886,562119,0
2013-03-08,28.945,29.057,28.75,29.057,195421,0
2013-03-11,29.013,29.125,28.945,29.116,154643,0
2013-03-12,29.168,29.312,29.134,29.312,422858,0
2013-03-13,29.288,29.646,29.245,29.637,481560,0
2013-03-14,29.551,29.671,29.448,29.646,769553,0
2013-03-15,29.622,29.816,29.466,29.475,1492740,0
2013-03-18,29.399,29.576,29.303,29.448,351807,0
2013-03-19,29.535,29.63,29.32,29.544,274183,0
2013-03-20,29.679,29.978,29.585,29.836,350796,0
2013-03-21,29.715,30.005,29.696,29.852,306456,0
2013-03-22,29.928,30.057,29.861,29.988,218468,0
2013-03-25,30.073,30.27,29.772,29.844,346391,0
2013-03-26,29.963,30.184,29.954,30.116,252192,0
2013-03-27,29.988,30.08,29.861,30.021,387700,0
2013-03-28,30.08,30.278,29.988,30.252,433773,0
2013-04-01,30.142,30.2,29.757,30.107,406855,0
2013-04-02,30.208,30.363,30.125,30.278,253402,0
2013-04-03,30.337,30.448,29.919,29.963,397390,0
2013-04-04,29.938,30.492,29.938,30.456,493338,0
2013-04-05,30.191,30.764,30.175,30.689,447628,0
2013-04-08,30.552,30.963,30.405,30.934,399730,0
2013-04-09,31.045,31.157,30.875,31.028,378488,0
2013-04-10,31.073,31.585,31.073,31.303,457934,0
2013-04-11,31.287,31.602,31.21,31.533,386719,0
2013-04-12,31.481,31.585,31.346,31.422,245433,0
2013-04-15,31.131,31.516,30.85,30.867,571249,0
2013-04-16,31.028,31.407,30.578,31.407,360327,0
2013-04-17,31.296,31.327,30.672,31.036,443413,0
2013-04-18,31.148,31.268,30.909,31.131,336067,0
2013-04-19,31.226,31.72,30.987,31.635,773672,0
2013-04-22,31.704,31.704,31.216,31.473,336925,0
2013-04-23,31.552,31.644,31.287,31.644,330315,0
2013-04-24,31.644,31.671,31.082,31.157,809272,0
2013-04-25,31.319,31.764,31.296,31.594,469267,0
2013-04-26,31.609,31.764,31.233,31.278,412398,0
2013-04-29,31.327,31.866,31.131,31.822,443129,0
2013-04-30,31.663,32.089,31.516,32.082,379966,0
2013-05-01,32.054,32.063,31.507,31.567,417399,0
2013-05-02,31.671,31.806,31.036,31.216,788034,0
2013-05-03,31.251,31.585,31.243,31.43,439372,0
2013-05-06,31.44,31.577,31.192,31.346,297247,0
2013-05-07,31.407,31.697,31.233,31.663,274619,0
2013-05-08,31.72,31.822,31.327,31.407,334654,0
2013-05-09,31.379,31.481,30.808,30.875,323043,0
2013-05-10,30.85,30.909,30.653,30.799,463520,0
2013-05-13,30.932,30.932,30.457,30.612,707147,0
2013-05-14,30.535,31.018,30.442,30.907,373614,0
2013-05-15,30.871,31.546,30.823,31.312,298006,0
2013-05-16,31.287,31.355,31.01,31.043,222153,0
2013-05-17,31.08,31.415,31.08,31.415,211249,0
2013-05-20,31.581,32.035,31.518,31.571,591840,0
2013-05-21,31.658,31.797,31.39,31.751,513575,0
2013-05-22,31.684,31.907,30.864,31.002,306712,0
2013-05-23,30.838,30.838,30.096,30.682,423653,0
2013-05-24,30.572,30.682,30.123,30.251,269533,0
2013-05-28,30.372,30.606,29.993,30.104,293301,0
2013-05-29,29.933,29.942,29.261,29.613,315109,0
2013-05-30,29.775,30.156,29.632,29.855,296730,0
2013-05-31,29.776,30.082,29.595,29.623,253638,0
2013-06-03,29.726,29.855,29.293,29.448,403341,0
2013-06-04,29.398,29.527,28.976,29.147,337367,0
2013-06-05,29.062,29.139,28.818,28.888,223332,0
2013-06-06,28.81,29.157,28.751,29.139,231402,0
2013-06-07,29.215,29.457,29.009,29.31,216708,0
2013-06-10,29.363,29.363,29.07,29.182,161239,0
2013-06-11,28.898,29.131,28.724,28.801,288925,0
2013-06-12,28.991,29.062,28.561,28.707,195405,0
2013-06-13,28.707,29.182,28.579,29.121,204252,0
2013-06-14,29.034,29.286,28.912,29.205,177619,0
2013-06-17,29.363,29.439,28.991,29.174,230356,0
2013-06-18,29.242,29.672,29.07,29.604,205921,0
2013-06-19,29.604,29.663,28.898,28.904,301060,0
2013-06-20,28.751,28.751,27.878,28.016,373497,0
2013-06-21,28.18,28.458,27.733,28.382,554508,0
2013-06-24,28.113,28.439,27.878,28.232,345910,0
2013-06-25,28.43,28.714,28.12,28.603,233503,0
2013-06-26,28.827,29.044,28.655,28.837,267529,0
2013-06-27,28.967,29.327,28.967,29.009,237899,0
2013-06-28,28.959,29.31,28.818,29.182,427951,0
2013-07-01,29.336,29.336,28.751,28.863,354053,0
2013-07-02,28.863,29.344,28.768,29.009,475381,0
2013-07-03,28.967,29.044,28.76,29.025,100998,0
2013-07-05,29.087,29.215,28.516,29.205,197850,0
2013-07-08,29.197,29.595,29.121,29.483,250661,0
2013-07-09,29.586,29.966,29.475,29.847,502983,0
2013-07-10,29.743,29.924,29.586,29.864,242726,0
2013-07-11,30.189,30.39,30.053,30.38,320369,0
2013-07-12,30.39,30.606,30.251,30.596,251858,0
2013-07-15,30.656,31.287,30.554,31.226,348047,0
2013-07-16,31.216,31.355,31.034,31.14,250622,0
2013-07-17,31.328,31.409,31.043,31.14,198805,0
2013-07-18,31.201,31.546,31.026,31.536,169432,0
2013-07-19,31.571,31.648,31.328,31.38,342509,0
2013-07-22,31.338,31.648,31.251,31.4,183294,0
2013-07-23,31.556,31.725,31.4,31.717,314539,0
2013-07-24,31.751,31.751,30.864,30.993,252915,0
2013-07-25,30.941,31.363,30.941,31.363,169691,0
2013-07-26,31.216,31.502,31.053,31.459,170329,0
2013-07-29,31.371,31.675,31.312,31.493,193988,0
2013-07-30,31.62,31.717,31.363,31.658,209266,0
2013-07-31,31.708,32.33,31.39,31.931,624918,0
2013-08-01,32.356,32.674,31.898,32.115,716130,0
2013-08-02,32.072,32.235,31.803,32.106,338642,0
2013-08-05,31.82,31.916,31.415,31.612,895094,0
2013-08-06,31.563,31.612,31.304,31.355,631844,0
2013-08-07,31.26,31.39,31.08,31.174,681180,0
2013-08-08,31.32,31.355,30.915,31.043,681799,0
2013-08-09,31.026,31.14,30.813,31.053,443402,0
2013-08-12,30.993,30.993,30.692,30.871,557520,0
2013-08-13,30.981,30.999,30.537,30.649,250734,0
2013-08-14,30.649,30.649,30.233,30.389,205574,0
2013-08-15,30.11,30.179,29.605,29.745,393355,0
2013-08-16,29.639,29.681,28.978,29.316,420532,0
2013-08-19,29.284,29.342,29.064,29.229,338049,0
2013-08-20,29.229,29.657,29.097,29.491,434388,0
2013-08-21,29.37,29.482,29.038,29.047,358314,0
2013-08-22,29.097,29.308,28.978,29.18,207890,0
2013-08-23,29.229,29.36,28.986,29.299,230909,0
2013-08-26,29.37,29.474,28.978,29.143,347361,0
2013-08-27,28.952,29.202,28.865,28.943,288361,0
2013-08-28,28.995,29.082,28.743,28.874,298562,0
2013-08-29,28.838,28.882,28.507,28.751,302639,0
2013-08-30,28.734,28.874,28.281,28.401,430888,0
2013-09-03,28.69,28.699,27.932,27.999,884583,0
2013-09-04,28.065,28.13,27.732,28.008,382609,0
2013-09-05,27.968,28.13,27.809,28.055,536856,0
2013-09-06,28.201,28.342,27.968,27.984,416352,0
2013-09-09,27.951,28.287,27.844,28.256,277875,0
2013-09-10,28.287,28.515,28.16,28.497,388814,0
2013-09-11,28.523,28.585,28.22,28.427,422466,0
2013-09-12,28.507,28.682,28.386,28.409,274403,0
2013-09-13,28.401,28.62,28.305,28.445,252689,0
2013-09-16,28.751,28.882,28.273,28.342,456517,0
2013-09-17,28.287,28.62,28.287,28.62,304859,0
2013-09-18,28.655,29.465,28.507,29.447,432673,0
2013-09-19,29.414,29.632,29.308,29.447,469121,0
2013-09-20,29.405,29.455,28.89,28.89,726429,0
2013-09-23,28.882,29.649,28.673,29.586,539162,0
2013-09-24,29.5,29.586,29.238,29.284,454047,0
2013-09-25,29.316,29.36,29.082,29.162,270878,0
2013-09-26,29.267,29.36,28.986,29.22,319488,0
2013-09-27,29.107,29.211,28.995,29.038,181637,0
2013-09-30,28.874,29.193,28.769,29.056,397432,0
2013-10-01,28.986,29.36,28.915,29.097,720921,0
2013-10-02,28.961,29.097,28.761,29.021,340954,0
2013-10-03,28.915,28.986,28.474,28.585,417274,0
2013-10-04,28.628,28.793,28.507,28.593,487259,0
2013-10-07,28.393,28.663,28.333,28.369,288458,0
2013-10-08,28.281,28.682,28.273,28.497,462619,0
2013-10-09,28.593,28.978,28.359,28.488,447612,0
2013-10-10,28.714,29.186,28.55,29.097,373539,0
2013-10-11,29.126,29.308,28.952,29.238,249184,0
2013-10-14,29.097,29.193,28.523,29.064,460543,0
2013-10-15,29.029,29.135,28.611,28.646,325294,0
2013-10-16,28.784,29.011,28.673,29.003,244670,0
2013-10-17,28.969,29.728,28.838,29.7,473594,0
2013-10-18,29.776,30.059,29.728,30.059,663433,0
2013-10-21,30.013,30.022,29.632,29.752,266171,0
2013-10-22,29.843,30.082,29.769,29.908,421045,0
2013-10-23,29.858,30.258,29.632,30.233,561606,0
2013-10-24,30.301,30.309,29.937,30.11,179905,0
2013-10-25,30.05,30.631,29.998,30.607,251737,0
2013-10-28,30.685,30.843,30.336,30.485,307036,0
2013-10-29,30.485,30.614,30.424,30.598,194375,0
2013-10-30,30.598,30.911,30.485,30.485,233316,0
2013-10-31,30.45,30.598,30.059,30.424,290439,0
2013-11-01,30.457,30.614,30.204,30.466,208833,0
2013-11-04,30.598,30.676,30.301,30.528,157431,0
2013-11-05,30.494,30.623,30.223,30.233,351075,0
2013-11-06,30.327,30.614,30.327,30.573,324831,0
2013-11-07,30.649,30.903,29.7,29.776,615502,0
2013-11-08,29.614,30.466,29.551,30.336,618121,0
2013-11-11,30.406,30.92,30.294,30.825,468224,0
2013-11-12,30.825,30.825,30.171,30.406,496293,0
2013-11-13,30.363,30.771,30.119,30.72,623898,0
2013-11-14,30.869,30.975,30.621,30.8,288805,0
2013-11-15,30.763,30.904,30.472,30.895,411033,0
2013-11-18,31.01,31.01,30.735,30.949,396977,0
2013-11-19,30.852,31.108,30.714,30.895,549336,0
2013-11-20,30.913,31.142,30.72,30.8,475774,0
2013-11-21,30.772,31.293,30.695,31.099,595192,0
2013-11-22,30.992,31.256,30.922,31.204,392517,0
2013-11-25,31.196,31.284,30.808,30.877,288154,0
2013-11-26,30.913,30.93,30.403,30.658,385005,0
2013-11-27,30.606,30.638,30.333,30.472,271196,0
2013-11-29,30.491,30.676,30.421,30.526,171956,0
2013-12-02,30.613,30.8,30.271,30.597,364340,0
2013-12-03,30.507,30.808,30.199,30.394,598770,0
2013-12-04,30.208,30.464,29.99,30.403,460379,0
2013-12-05,30.227,30.35,30.131,30.333,265997,0
2013-12-06,30.076,30.826,30.076,30.791,300306,0
2013-12-09,30.808,30.826,30.421,30.517,388342,0
2013-12-10,30.534,30.572,30.298,30.324,298607,0
2013-12-11,30.314,30.314,29.775,29.785,412004,0
2013-12-12,29.736,30.298,29.68,30.068,324480,0
2013-12-13,30.156,30.289,30.024,30.174,304756,0
2013-12-16,30.298,30.597,30.298,30.455,269519,0
2013-12-17,30.472,30.668,30.359,30.431,296888,0
2013-12-18,30.526,31.081,30.271,31.044,437264,0
2013-12-19,30.939,30.959,30.5,30.587,388452,0
2013-12-20,30.517,31.187,30.517,31.064,487953,0
2013-12-23,31.247,31.361,30.975,31.035,187908,0
2013-12-24,31.018,31.167,30.834,31.142,116039,0
2013-12-26,31.247,31.302,30.984,31.044,209859,0
2013-12-27,31.124,31.231,30.959,31.115,139369,0
2013-12-30,31.072,31.239,30.895,31.099,448012,0
2013-12-31,31.124,31.326,31.099,31.247,209340,0
2014-01-02,31.221,31.221,30.563,30.735,343634,0
2014-01-03,30.735,30.808,30.455,30.714,301227,0
2014-01-06,30.763,30.844,30.534,30.743,374597,0
2014-01-07,30.808,31.187,30.808,31.133,290118,0
2014-01-08,31.124,31.187,30.808,30.877,256688,0
2014-01-09,31.018,31.167,30.886,31.133,322143,0
2014-01-10,31.256,31.767,31.256,31.538,433725,0
2014-01-13,31.494,31.511,31.167,31.247,258370,0
2014-01-14,31.408,31.511,31.213,31.336,181679,0
2014-01-15,31.415,31.459,31.16,31.274,237956,0
2014-01-16,31.811,31.847,31.528,31.82,433990,0
2014-01-17,31.865,32.076,31.758,31.943,420337,0
2014-01-21,32.162,32.47,31.995,32.462,351722,0
2014-01-22,32.542,32.567,32.313,32.418,223466,0
2014-01-23,32.313,32.454,32.128,32.418,377612,0
2014-01-24,32.295,32.508,31.82,31.82,312284,0
2014-01-27,31.795,31.89,31.511,31.722,353294,0
2014-01-28,31.767,31.811,31.574,31.801,218608,0
2014-01-29,31.584,31.916,31.566,31.68,249178,0
2014-01-30,31.82,32.235,31.699,32.207,208836,0
2014-01-31,31.812,32.262,31.689,32.145,239705,0
2014-02-03,32.235,32.313,31.15,31.196,707174,0
2014-02-04,31.336,31.354,30.877,31.15,528978,0
2014-02-05,31.026,31.274,30.886,31.099,306847,0
2014-02-06,31.124,31.566,31.018,31.459,249923,0
2014-02-07,31.671,32.058,31.538,31.979,411584,0
2014-02-10,31.963,32.304,31.699,32.286,343512,0
2014-02-11,32.216,32.525,32.128,32.376,393120,0
2014-02-12,32.471,32.587,32.366,32.499,309300,0
2014-02-13,32.384,32.977,32.384,32.969,230447,0
2014-02-14,32.936,33.149,32.821,33.149,320655,0
2014-02-18,33.149,33.29,32.88,33.228,320332,0
2014-02-19,33.14,33.638,32.969,33.025,348920,0
2014-02-20,33.025,33.779,32.953,33.601,339901,0
2014-02-21,33.753,33.947,33.425,33.744,408733,0
2014-02-24,33.913,34.198,33.672,33.707,460862,0
2014-02-25,33.717,34.258,33.601,34.073,511188,0
2014-02-26,34.231,34.296,33.955,34.019,387249,0
2014-02-27,33.982,34.305,33.886,34.001,341150,0
2014-02-28,34.039,34.249,33.955,34.198,802896,0
2014-03-03,33.905,34.098,33.629,33.654,437105,0
2014-03-04,34.029,34.098,33.851,33.895,662948,0
2014-03-05,33.867,33.867,33.352,33.406,376703,0
2014-03-06,33.523,33.532,33.058,33.111,285684,0
2014-03-07,33.14,33.14,32.782,33.035,340639,0
2014-03-10,33.043,33.167,32.936,33.094,454829,0
2014-03-11,33.058,33.085,32.685,32.88,307590,0
2014-03-12,32.694,33.192,32.694,33.157,309693,0
2014-03-13,33.254,33.601,33.183,33.539,406158,0
2014-03-14,33.513,33.913,33.433,33.842,270417,0
2014-03-17,33.905,34.403,33.806,34.206,421814,0
2014-03-18,34.206,34.509,34.172,34.347,430136,0
2014-03-19,34.312,34.463,33.76,33.973,435684,0
2014-03-20,33.769,33.947,33.548,33.591,315336,0
2014-03-21,33.654,34.403,33.573,33.822,782984,0
2014-03-24,33.982,34.258,33.744,33.876,256669,0
2014-03-25,33.955,34.107,33.815,34.029,197782,0
2014-03-26,34.098,34.268,33.922,33.947,252440,0
2014-03-27,33.94,34.278,33.876,34.222,315224,0
2014-03-28,34.222,34.527,34.198,34.463,553045,0
2014-03-31,34.559,35.193,34.559,35.015,284099,0
2014-04-01,34.98,35.318,34.642,34.951,326837,0
2014-04-02,34.97,35.386,34.765,35.112,359623,0
2014-04-03,35.058,35.27,35.034,35.158,327775,0
2014-04-04,35.376,35.53,34.79,34.873,422209,0
2014-04-07,34.757,35.085,34.666,34.685,395367,0
2014-04-08,34.685,35.218,34.33,35.103,364740,0
2014-04-09,35.158,35.158,34.642,34.98,279337,0
2014-04-10,35.058,35.354,34.635,34.81,484853,0
2014-04-11,34.626,34.873,34.403,34.534,272448,0
2014-04-14,34.694,35.112,34.463,34.881,254131,0
2014-04-15,34.854,35.345,34.739,35.327,411249,0
2014-04-16,35.511,35.707,35.376,35.638,278646,0
2014-04-17,35.707,35.795,35.503,35.726,363186,0
2014-04-21,35.779,35.795,35.28,35.503,198288,0
2014-04-22,35.557,35.86,35.336,35.813,327606,0
2014-04-23,35.804,36.142,35.638,35.77,261197,0
2014-04-24,35.833,36.099,35.61,35.869,318450,0
2014-04-25,35.879,36.171,35.879,36.099,197818,0
2014-04-28,36.18,36.445,36.018,36.384,211831,0
2014-04-29,36.5,36.57,35.975,36.054,247574,0
2014-04-30,36.064,36.259,35.902,36.064,294712,0
2014-05-01,36.082,36.259,35.647,36.117,404610,0
2014-05-02,36.002,36.099,35.574,35.787,283085,0
2014-05-05,35.593,36.064,35.593,35.975,366653,0
2014-05-06,35.795,35.985,35.647,35.754,201576,0
2014-05-07,35.86,36.224,35.689,36.189,302869,0
2014-05-08,36.233,36.445,35.689,35.699,283000,0
2014-05-09,35.654,35.911,35.376,35.461,258462,0
2014-05-12,35.376,35.386,34.453,34.739,724611,0
2014-05-13,34.882,35.008,34.54,34.606,570412,0
2014-05-14,34.616,35.305,34.616,35.125,363462,0
2014-05-15,35.018,35.052,34.625,34.864,298981,0
2014-05-16,34.92,34.972,34.655,34.962,193848,0
2014-05-19,34.854,34.962,34.655,34.674,238498,0
2014-05-20,34.648,34.783,34.273,34.533,264560,0
2014-05-21,34.587,34.724,34.293,34.442,297775,0
2014-05-22,34.479,35.037,34.273,34.989,309466,0
2014-05-23,34.972,35.134,34.864,34.972,247252,0
2014-05-27,35.168,35.44,34.999,35.315,297148,0
2014-05-28,35.223,35.528,35.125,35.519,341261,0
2014-05-29,35.528,35.601,35.295,35.467,181620,0
2014-05-30,35.476,35.88,35.476,35.779,413580,0
2014-06-02,35.888,35.888,35.528,35.654,268747,0
2014-06-03,35.592,35.745,35.51,35.609,340355,0
2014-06-04,35.538,35.814,35.467,35.779,160606,0
2014-06-05,35.871,36.219,35.717,36.156,173517,0
2014-06-06,36.156,36.336,35.824,35.95,161944,0
2014-06-09,35.871,36.085,35.834,35.968,242328,0
2014-06-10,35.988,36.013,35.717,35.805,225595,0
2014-06-11,35.68,35.796,35.374,35.374,182543,0
2014-06-12,35.342,35.519,34.999,35.492,239551,0
2014-06-13,35.501,35.745,35.315,35.654,169022,0
2014-06-16,35.689,36.292,35.68,36.058,322511,0
2014-06-17,36.03,36.462,36.03,36.245,400221,0
2014-06-18,36.336,36.927,36.336,36.848,285213,0
2014-06-19,36.927,37.143,36.877,37.117,194199,0
2014-06-20,37.108,37.225,36.964,37.143,336998,0
2014-06-23,37.234,37.306,36.848,37.081,302779,0
2014-06-24,37.108,37.36,37.034,37.099,207346,0
2014-06-25,36.974,37.476,36.974,37.413,242480,0
2014-06-26,37.447,37.447,37.207,37.35,221600,0
2014-06-27,37.286,37.637,37.117,37.484,524709,0
2014-06-30,37.476,38.148,37.341,38.129,415064,0
2014-07-01,38.148,38.345,37.808,37.868,496307,0
2014-07-02,37.744,37.744,37.162,37.269,409389,0
2014-07-03,37.117,37.187,36.31,36.427,458983,0
2014-07-07,36.443,36.749,36.273,36.551,419071,0
2014-07-08,36.606,36.793,36.498,36.713,383477,0
2014-07-09,36.156,36.551,35.988,36.399,625695,0
2014-07-10,36.139,36.777,35.996,36.703,484870,0
2014-07-11,36.596,36.82,36.525,36.596,323164,0
2014-07-14,36.785,36.785,36.146,36.146,252474,0
2014-07-15,36.201,36.3,35.904,36.139,336274,0
2014-07-16,36.166,36.336,35.68,36.201,423332,0
2014-07-17,36.068,36.292,35.805,35.842,335103,0
2014-07-18,35.88,36.156,35.628,36.068,657963,0
2014-07-21,36.013,36.03,35.726,35.755,476151,0
2014-07-22,35.922,36.048,35.68,35.736,313421,0
2014-07-23,35.805,35.805,35.528,35.609,289384,0
2014-07-24,35.755,35.755,35.573,35.637,476266,0
2014-07-25,35.609,35.671,35.168,35.198,290040,0
2014-07-28,35.168,35.736,34.999,35.663,495091,0
2014-07-29,35.671,35.824,35.421,35.44,319966,0
2014-07-30,35.448,35.555,34.739,34.783,230370,0
2014-07-31,34.587,34.739,34.148,34.176,380044,0
2014-08-01,34.129,34.533,33.877,34.253,601811,0
2014-08-04,34.273,34.293,33.07,33.933,659803,0
2014-08-05,32.307,34.156,31.5,33.563,576037,0
2014-08-06,33.599,33.68,33.313,33.464,549924,0
2014-08-07,33.671,33.933,33.482,33.914,479619,0
2014-08-08,34.057,34.596,34.032,34.557,264985,0
2014-08-11,34.648,34.962,34.469,34.634,325654,0
2014-08-12,34.641,34.911,34.498,34.774,346776,0
2014-08-13,34.839,35.315,34.765,35.168,284451,0
2014-08-14,35.251,35.732,35.215,35.703,344595,0
2014-08-15,35.76,36.039,35.675,35.902,486770,0
2014-08-18,35.986,36.139,35.703,35.784,368599,0
2014-08-19,35.831,36.373,35.831,36.293,293548,0
2014-08-20,36.302,36.737,36.166,36.709,377702,0
2014-08-21,36.699,37.061,36.699,36.874,450566,0
2014-08-22,36.874,37.008,36.554,36.689,228344,0
2014-08-25,36.854,37.018,36.68,36.864,207591,0
2014-08-26,36.89,37.081,36.473,36.482,215083,0
2014-08-27,36.502,36.835,36.502,36.835,448415,0
2014-08-28,36.61,37.061,36.61,37.008,229672,0
2014-08-29,37.052,37.352,36.991,37.333,175585,0
2014-09-02,37.406,37.587,37.126,37.218,527152,0
2014-09-03,37.442,37.551,37.298,37.406,255009,0
2014-09-04,37.396,37.496,37.198,37.326,199439,0
2014-09-05,37.342,37.932,37.342,37.913,215851,0
2014-09-08,37.796,37.894,37.533,37.75,265534,0
2014-09-09,37.632,37.696,37.27,37.288,369486,0
2014-09-10,37.288,37.396,37.018,37.252,293385,0
2014-09-11,37.243,37.696,37.162,37.614,290876,0
2014-09-12,37.442,37.587,36.663,36.791,240728,0
2014-09-15,36.728,37.052,36.728,36.899,186467,0
2014-09-16,36.746,37.396,36.746,37.143,368965,0
2014-09-17,37.235,37.342,36.899,37.099,276366,0
2014-09-18,37.218,37.252,36.646,36.728,201620,0
2014-09-19,36.826,37.396,36.764,37.018,603966,0
2014-09-22,36.845,37.043,36.437,36.464,218558,0
2014-09-23,36.328,36.51,36.111,36.121,321501,0
2014-09-24,36.121,36.246,35.742,36.111,209906,0
2014-09-25,36.029,36.156,35.658,35.767,266796,0
2014-09-26,35.793,35.868,35.395,35.793,328198,0
2014-09-29,35.542,36.328,35.495,36.312,332058,0
2014-09-30,36.328,36.619,36.039,36.13,344073,0
2014-10-01,36.139,36.689,36.02,36.166,517625,0
2014-10-02,36.175,36.429,35.93,36.121,284682,0
2014-10-03,36.312,36.672,35.92,36.656,347122,0
2014-10-06,36.728,36.934,36.429,36.61,344121,0
2014-10-07,36.492,36.944,36.482,36.554,316363,0
2014-10-08,36.637,37.47,36.601,37.46,442587,0
2014-10-09,37.45,37.714,36.718,36.817,387356,0
2014-10-10,36.917,37.27,36.591,36.764,450528,0
2014-10-13,36.764,37.18,36.637,36.728,413929,0
2014-10-14,36.917,38.03,36.709,37.913,622531,0
2014-10-15,37.579,37.96,36.656,37.47,657208,0
2014-10-16,37.027,37.595,36.373,37.47,754002,0
2014-10-17,37.867,37.932,37.226,37.623,938828,0
2014-10-20,37.56,38.394,37.56,38.385,376970,0
2014-10-21,38.529,39.264,38.411,38.982,465436,0
2014-10-22,38.982,39.471,38.829,38.919,458716,0
2014-10-23,39.272,39.68,38.991,39.325,513896,0
2014-10-24,39.408,39.86,39.39,39.689,367852,0
2014-10-27,39.661,39.86,39.325,39.832,297871,0
2014-10-28,39.969,40.386,39.689,40.386,248626,0
2014-10-29,40.349,40.692,39.733,40.285,330617,0
2014-10-30,40.285,41.001,40.285,40.984,298902,0
2014-10-31,40.494,40.911,40.305,40.702,510017,0
2014-11-03,40.702,41.01,40.612,40.875,578306,0
2014-11-04,40.65,41.219,40.549,40.63,326788,0
2014-11-05,40.785,41.563,40.785,41.527,426219,0
2014-11-06,41.344,41.536,40.34,40.63,691216,0
2014-11-07,40.728,41.292,40.358,40.965,716198,0
2014-11-10,41.001,41.3,40.884,41.292,547898,0
2014-11-11,41.292,41.563,41.155,41.527,557124,0
2014-11-12,41.607,41.616,40.767,41.174,712618,0
2014-11-13,41.209,41.394,40.526,40.578,351101,0
2014-11-14,40.526,40.635,40.241,40.278,414026,0
2014-11-17,40.116,40.498,40.03,40.369,498798,0
2014-11-18,40.351,40.672,40.15,40.369,516566,0
2014-11-19,40.287,40.569,40.059,40.442,394500,0
2014-11-20,40.287,40.398,39.996,40.206,331636,0
2014-11-21,40.535,40.597,39.914,40.351,538082,0
2014-11-24,40.323,40.416,39.867,40.03,489546,0
2014-11-25,40.216,40.216,39.72,39.949,646876,0
2014-11-26,39.987,40.388,39.886,40.323,469169,0
2014-11-28,40.333,40.772,40.241,40.369,309593,0
2014-12-01,40.269,40.625,39.914,40.398,529556,0
2014-12-02,40.36,41.036,40.36,40.935,466007,0
2014-12-03,40.953,41.1,40.8,40.999,326453,0
2014-12-04,40.973,41.355,40.89,41.245,388045,0
2014-12-05,41.073,41.309,40.772,41.046,394311,0
2014-12-08,41.082,41.648,40.834,41.09,428602,0
2014-12-09,40.754,41.52,40.724,41.51,529585,0
2014-12-10,41.503,41.676,40.488,40.543,424132,0
2014-12-11,40.655,41.209,40.655,40.991,348999,0
2014-12-12,40.825,40.953,40.178,40.178,492623,0
2014-12-15,40.315,40.323,39.547,39.711,504706,0
2014-12-16,39.612,40.197,39.227,39.647,544344,0
2014-12-17,39.695,40.379,39.528,40.307,539410,0
2014-12-18,40.607,41.275,40.25,41.275,413339,0
2014-12-19,41.191,41.455,40.535,40.672,1629780,0
2014-12-22,40.698,40.882,40.488,40.698,777190,0
2014-12-23,40.816,40.991,40.578,40.872,647807,0
2014-12-24,40.935,42.067,40.882,41.977,260584,0
2014-12-26,42.067,42.644,42.007,42.461,292572,0
2014-12-29,42.561,44.086,42.515,43.939,752985,0
2014-12-30,43.795,43.795,42.945,43.026,500652,0
2014-12-31,43.282,43.538,42.167,42.215,430662,0
2015-01-02,42.377,42.589,41.786,42.205,468486,0
2015-01-05,41.958,42.115,41.437,41.566,614767,0
2015-01-06,41.666,42.325,41.474,41.539,781935,0
2015-01-07,41.748,42.625,41.52,42.505,934265,0
2015-01-08,42.571,43.465,42.487,43.355,874591,0
2015-01-09,43.31,43.355,42.789,43.191,588043,0
2015-01-12,43.199,43.474,42.744,43.009,449836,0
2015-01-13,43.319,44.039,42.899,43.238,464201,0
2015-01-14,42.906,44.105,42.89,44.076,576465,0
2015-01-15,44.214,44.443,43.93,44.269,524603,0
2015-01-16,44.214,45.046,44.214,45.027,647776,0
2015-01-20,44.954,45.174,44.295,44.625,855303,0
2015-01-21,44.607,44.845,44.151,44.779,646535,0
2015-01-22,44.945,45.027,44.295,44.697,470601,0
2015-01-23,44.625,44.964,44.515,44.753,538104,0
2015-01-26,44.588,44.761,44.233,44.761,498572,0
2015-01-27,44.58,45.099,44.462,44.543,483332,0
2015-01-28,44.543,45.117,43.785,43.911,621513,0
2015-01-29,43.958,44.88,43.702,44.77,773552,0
2015-01-30,44.662,44.717,43.528,43.757,1776917,0
2015-02-02,43.757,44.242,43.099,44.214,712834,0
2015-02-03,44.086,44.515,43.886,44.462,565273,0
2015-02-04,44.288,44.506,43.61,43.795,435611,0
2015-02-05,44.005,44.332,43.702,44.26,300787,0
2015-02-06,44.076,44.076,42.115,42.358,648610,0
2015-02-09,42.268,42.461,41.566,41.848,402366,0
2015-02-10,41.858,42.524,41.72,42.405,359360,0
2015-02-11,42.296,42.368,41.512,41.578,328897,0
2015-02-12,41.723,42.028,41.505,41.742,430991,0
2015-02-13,41.651,42.045,40.831,41.199,389020,0
2015-02-17,41.006,41.661,40.491,40.906,742556,0
2015-02-18,40.896,42.055,40.868,42.055,792525,0
2015-02-19,42.065,42.132,41.173,41.209,603803,0
2015-02-20,41.255,41.412,40.572,41.199,1014282,0
2015-02-23,41.19,41.549,40.906,41.549,568550,0
2015-02-24,41.661,42.139,41.285,41.925,453225,0
2015-02-25,42.257,42.257,41.209,41.255,341962,0
2015-02-26,41.319,41.613,40.998,41.089,304108,0
2015-02-27,41.025,41.438,40.988,41.108,379729,0
2015-03-02,41.006,41.025,40.068,40.501,562963,0
2015-03-03,40.426,40.796,40.122,40.749,450109,0
2015-03-04,40.564,40.629,40.158,40.4,281103,0
2015-03-05,40.371,40.85,40.371,40.511,289898,0
2015-03-06,40.15,40.472,39.156,39.312,449458,0
2015-03-09,39.388,39.726,39.388,39.508,265460,0
2015-03-10,39.397,39.717,39.266,39.32,287184,0
2015-03-11,39.294,39.45,39.102,39.285,468357,0
2015-03-12,39.43,40.188,39.294,39.294,323571,0
2015-03-13,39.966,39.966,39.126,39.397,355504,0
2015-03-16,39.599,40.418,39.589,39.939,609668,0
2015-03-17,39.811,40.14,39.589,39.642,874150,0
2015-03-18,39.479,41.285,39.44,41.062,606409,0
2015-03-19,40.979,41.319,40.453,40.611,402209,0
2015-03-20,40.777,41.346,40.572,41.218,1069877,0
2015-03-23,41.135,41.226,40.868,41.08,378637,0
2015-03-24,40.998,41.245,40.491,40.84,630305,0
2015-03-25,40.96,41.19,40.361,40.472,468248,0
2015-03-26,40.472,40.611,39.893,39.966,316077,0
2015-03-27,39.994,40.39,39.994,40.288,319551,0
2015-03-30,40.511,40.906,40.251,40.703,317705,0
2015-03-31,40.52,40.822,40.242,40.639,572367,0
2015-04-01,40.501,40.979,40.131,40.95,574802,0
2015-04-02,41.044,41.395,40.674,41.053,411551,0
2015-04-06,41.08,41.623,40.998,41.375,715243,0
2015-04-07,41.375,41.375,40.62,40.649,524844,0
2015-04-08,40.683,40.739,40.168,40.546,553946,0
2015-04-09,40.546,40.546,40.087,40.353,484744,0
2015-04-10,40.481,40.97,40.27,40.804,454020,0
2015-04-13,40.796,40.822,40.234,40.234,274365,0
2015-04-14,40.463,40.582,40.216,40.501,234396,0
2015-04-15,40.564,40.812,40.324,40.361,369132,0
2015-04-16,40.308,40.353,39.662,40.168,579398,0
2015-04-17,39.994,40.381,39.976,40.049,351703,0
2015-04-20,40.178,41.144,40.15,40.72,335256,0
2015-04-21,40.768,41.135,40.343,40.361,379007,0
2015-04-22,40.564,40.859,40.178,40.555,399919,0
2015-04-23,40.546,40.95,40.308,40.831,262744,0
2015-04-24,40.868,41.623,40.674,41.328,494180,0
2015-04-27,41.456,41.651,40.308,40.453,544714,0
2015-04-28,40.361,40.886,40.131,40.786,278385,0
2015-04-29,40.453,40.666,40.15,40.453,341276,0
2015-04-30,40.288,40.353,39.469,39.745,1846053,0
2015-05-01,39.736,40.013,39.508,39.811,333671,0
2015-05-04,39.874,40.511,39.874,40.106,269914,0
2015-05-05,39.976,40.087,38.955,38.999,425779,0
2015-05-06,38.999,39.183,38.217,38.696,627887,0
2015-05-07,38.428,39.007,38.428,38.731,637470,0
2015-05-08,39.266,39.406,38.64,38.981,1067814,0
2015-05-11,38.799,39.312,38.696,38.899,449999,0
2015-05-12,38.74,38.899,38.253,38.447,493537,0
2015-05-13,38.707,38.82,38.01,38.13,469478,0
2015-05-14,38.279,39.07,38.232,38.94,523615,0
2015-05-15,38.985,39.517,38.811,39.358,313614,0
2015-05-18,39.2,39.719,38.976,39.533,410223,0
2015-05-19,39.358,39.637,39.2,39.552,325578,0
2015-05-20,39.571,39.998,39.348,39.823,397688,0
2015-05-21,39.805,39.916,39.421,39.533,259817,0
2015-05-22,39.45,39.45,39.172,39.265,254220,0
2015-05-26,39.079,39.265,38.733,39.022,283935,0
2015-05-27,39.265,39.552,39.042,39.412,377884,0
2015-05-28,39.396,39.795,39.163,39.738,317623,0
2015-05-29,39.637,39.878,39.387,39.552,317290,0
2015-06-01,39.674,39.795,39.396,39.524,248210,0
2015-06-02,39.237,39.283,38.484,38.855,354125,0
2015-06-03,38.681,39.209,38.177,38.207,343873,0
2015-06-04,38.187,38.4,37.869,37.956,231724,0
2015-06-05,37.657,37.696,37.137,37.332,334726,0
2015-06-08,37.416,37.444,37.129,37.137,283602,0
2015-06-09,37.071,37.313,37.018,37.12,338343,0
2015-06-10,37.361,37.555,37.11,37.129,281586,0
2015-06-11,37.369,37.62,37.182,37.565,328779,0
2015-06-12,37.472,37.508,36.969,36.969,184044,0
2015-06-15,36.886,36.989,35.817,36.83,311262,0
2015-06-16,36.681,37.146,36.617,37.137,320734,0
2015-06-17,37.239,37.696,37.11,37.435,386924,0
2015-06-18,37.518,38.048,37.378,38.038,320195,0
2015-06-19,38.14,38.197,37.768,37.798,758676,0
2015-06-22,38.01,38.197,37.629,37.833,357759,0
2015-06-23,37.731,37.788,37.027,37.146,297638,0
2015-06-24,36.979,37.182,36.57,36.589,485513,0
2015-06-25,36.644,36.681,36.301,36.338,272731,0
2015-06-26,36.404,36.617,36.096,36.56,349253,0
2015-06-29,36.385,36.886,36.124,36.142,422766,0
2015-06-30,36.347,36.404,35.686,35.754,516868,0
2015-07-01,35.855,36.059,35.763,35.875,536099,0
2015-07-02,36.142,36.617,35.827,36.56,514356,0
2015-07-06,36.627,36.923,36.385,36.858,515433,0
2015-07-07,36.959,37.908,36.849,37.749,486159,0
2015-07-08,37.584,37.843,37.444,37.704,606166,0
2015-07-09,37.918,38.048,37.155,37.266,561499,0
2015-07-10,37.266,37.807,37.043,37.528,458714,0
2015-07-13,37.638,38.149,37.426,37.518,375623,0
2015-07-14,37.555,37.853,37.462,37.798,536538,0
2015-07-15,37.749,38.028,37.508,38.001,574453,0
2015-07-16,38.057,38.549,37.973,38.437,349901,0
2015-07-17,38.328,38.437,37.843,37.889,361955,0
2015-07-20,37.825,37.825,37.323,37.499,275420,0
2015-07-21,37.406,37.574,37.1,37.351,443646,0
2015-07-22,37.275,37.889,37.275,37.825,459143,0
2015-07-23,37.768,37.778,37.182,37.285,517694,0
2015-07-24,37.222,37.472,37.052,37.222,358510,0
2015-07-27,37.12,38.038,36.932,37.879,548046,0
2015-07-28,37.798,38.187,37.499,38.121,557408,0
2015-07-29,37.981,38.279,37.853,38.232,356789,0
2015-07-30,38.048,38.698,37.788,38.568,405222,0
2015-07-31,38.873,39.552,38.503,39.117,1538766,0
2015-08-03,39.2,39.45,38.94,39.143,499762,0
2015-08-04,39.079,39.19,38.69,38.762,601859,0
2015-08-05,38.811,39.218,38.811,39.032,541049,0
2015-08-06,39.348,39.571,37.452,38.811,813680,0
2015-08-07,38.69,39.172,38.363,39.032,376699,0
2015-08-10,39.042,39.406,38.743,38.912,293503,0
2015-08-11,38.93,39.32,38.642,39.124,396780,0
2015-08-12,38.912,39.684,38.82,39.58,357219,0
2015-08-13,39.468,39.711,39.139,39.449,209925,0
2015-08-14,39.356,39.946,39.356,39.946,227524,0
2015-08-17,39.862,40.387,39.675,40.237,294619,0
2015-08-18,40.068,40.171,39.73,39.88,209498,0
2015-08-19,39.797,40.049,39.385,39.917,307419,0
2015-08-20,39.58,40.124,39.439,39.58,297498,0
2015-08-21,39.289,39.807,38.98,39.327,573662,0
2015-08-24,35.438,38.954,34.93,38.446,879717,0
2015-08-25,38.857,38.971,38.033,38.214,1061031,0
2015-08-26,38.577,38.7,37.219,38.062,999592,0
2015-08-27,38.239,38.605,37.986,38.512,549131,0
2015-08-28,38.399,38.682,38.024,38.409,492062,0
2015-08-31,38.249,38.249,37.255,37.715,666360,0
2015-09-01,37.209,37.331,36.319,36.507,668705,0
2015-09-02,36.834,36.954,36.121,36.29,607905,0
2015-09-03,36.393,36.683,36.225,36.439,377394,0
2015-09-04,36.168,36.196,35.68,35.991,264217,0
2015-09-08,36.225,36.673,36.121,36.59,217498,0
2015-09-09,36.664,36.936,36.252,36.29,309018,0
2015-09-10,36.083,36.646,35.952,36.131,257574,0
2015-09-11,36.093,36.542,35.905,36.525,322886,0
2015-09-14,36.542,36.852,36.477,36.619,149976,0
2015-09-15,36.59,36.994,36.534,36.741,252163,0
2015-09-16,36.805,37.499,36.58,37.246,299099,0
2015-09-17,37.209,38.117,37.134,37.781,373883,0
2015-09-18,37.434,38.194,37.369,37.791,665611,0
2015-09-21,37.996,38.164,37.864,37.922,241390,0
2015-09-22,37.697,38.1,37.697,37.922,294619,0
2015-09-23,38.091,38.1,37.688,37.846,196164,0
2015-09-24,37.536,38.258,37.536,38.164,210200,0
2015-09-25,38.229,38.784,37.893,38.326,272858,0
2015-09-28,38.277,38.512,38.214,38.326,270064,0
2015-09-29,38.381,38.794,38.229,38.503,337927,0
2015-09-30,38.531,39.488,38.419,39.385,446941,0
2015-10-01,39.429,39.458,38.652,39.027,344111,0
2015-10-02,39.224,39.702,38.764,39.702,379741,0
2015-10-05,39.72,40.002,39.376,39.946,263315,0
2015-10-06,39.909,39.909,39.507,39.571,278725,0
2015-10-07,39.609,39.843,39.478,39.73,372487,0
2015-10-08,39.609,40.48,39.59,40.461,270086,0
2015-10-09,40.48,40.583,40.275,40.48,260485,0
2015-10-12,40.48,41.014,40.48,40.817,193236,0
2015-10-13,40.677,41.08,40.677,40.949,463582,0
2015-10-14,40.958,41.146,40.836,40.931,344646,0
2015-10-15,41.024,41.614,40.631,41.606,296859,0
2015-10-16,41.746,42.157,41.586,42.045,623371,0
2015-10-19,41.942,42.863,41.888,42.749,793610,0
2015-10-20,42.609,43.481,42.514,43.096,460599,0
2015-10-21,43.153,43.648,42.966,43.115,386995,0
2015-10-22,43.198,44.06,42.966,43.866,388913,0
2015-10-23,43.921,43.921,42.74,43.115,531848,0
2015-10-26,43.181,43.818,42.975,43.706,648865,0
2015-10-27,43.585,43.585,42.89,43.19,614623,0
2015-10-28,43.265,43.611,42.215,42.814,710092,0
2015-10-29,42.684,42.767,42.065,42.402,477555,0
2015-10-30,42.523,42.872,42.364,42.626,704759,0
2015-11-02,42.712,42.712,42.055,42.393,709562,0
2015-11-03,42.459,43.115,42.149,43.03,469129,0
2015-11-04,42.994,43.359,42.853,43.078,429595,0
2015-11-05,42.984,43.284,42.421,42.543,662733,0
2015-11-06,41.991,41.991,39.289,39.488,1139115,0
2015-11-09,39.385,39.533,38.735,39.394,972676,0
2015-11-10,39.346,39.956,39.318,39.843,430834,0
2015-11-11,39.843,40.116,39.552,39.767,816121,0
2015-11-12,39.986,40.042,38.991,39.106,455301,0
2015-11-13,38.956,39.303,38.443,38.622,713010,0
2015-11-16,38.585,39.426,38.5,39.426,410183,0
2015-11-17,39.426,39.531,38.632,38.642,327554,0
2015-11-18,38.642,38.917,38.234,38.858,293002,0
2015-11-19,38.936,39.381,38.745,39.294,245772,0
2015-11-20,39.362,39.767,39.266,39.759,601539,0
2015-11-23,39.767,39.929,39.513,39.569,482139,0
2015-11-24,39.55,40.047,39.209,39.891,380816,0
2015-11-25,39.929,40.136,39.578,40.004,665781,0
2015-11-27,40.014,40.308,39.9,39.977,167265,0
2015-11-30,40.042,40.685,40.042,40.288,488584,0
2015-12-01,40.439,40.781,40.155,40.705,393836,0
2015-12-02,40.591,40.591,39.929,39.939,471822,0
2015-12-03,39.939,39.948,39.03,39.153,363860,0
2015-12-04,39.249,39.674,39,39.531,237002,0
2015-12-07,39.362,39.531,39.03,39.475,527785,0
2015-12-08,39.426,39.598,38.936,39.465,334778,0
2015-12-09,39.276,39.929,39.229,39.285,431103,0
2015-12-10,39.362,39.362,38.405,38.462,365699,0
2015-12-11,38.282,38.699,38.046,38.253,391057,0
2015-12-14,38.244,38.387,37.837,38.282,350739,0
2015-12-15,38.387,38.69,38.367,38.5,328928,0
2015-12-16,38.651,39.958,38.651,39.777,495558,0
2015-12-17,39.843,40.023,39.569,39.569,373940,0
2015-12-18,39.513,39.881,38.927,39.276,1330399,0
2015-12-21,39.494,39.834,39.133,39.644,398770,0
2015-12-22,39.701,39.958,39.258,39.807,332476,0
2015-12-23,39.939,40.591,39.939,40.536,240593,0
2015-12-24,40.517,40.6,40.241,40.403,117890,0
2015-12-28,40.326,40.753,40.052,40.705,284492,0
2015-12-29,40.894,41.264,40.894,41.141,257311,0
2015-12-30,41.196,41.451,41.083,41.131,209490,0
2015-12-31,41.111,41.15,40.146,40.146,328731,0
2016-01-04,40.014,40.014,39.494,39.767,409528,0
2016-01-05,39.777,40.479,39.416,40.345,365297,0
2016-01-06,40.071,40.517,40.004,40.241,216623,0
2016-01-07,39.701,40.155,39.644,39.777,260576,0
2016-01-08,39.863,40.109,39.531,39.637,289158,0
2016-01-11,39.72,40.071,39.569,39.843,213048,0
2016-01-12,39.977,39.995,39.077,39.229,393706,0
2016-01-13,39.258,39.436,38.415,38.48,539436,0
2016-01-14,38.547,39.967,38.434,39.684,478977,0
2016-01-15,39.153,39.72,38.285,39.069,457935,0
2016-01-19,39.352,39.541,39,39.239,420115,0
2016-01-20,38.973,39.38,37.32,38.301,514063,0
2016-01-21,38.282,38.572,37.374,37.583,447395,0
2016-01-22,37.801,38.575,37.619,38.547,346030,0
2016-01-25,38.48,38.585,37.998,38.14,388075,0
2016-01-26,38.282,38.917,38.159,38.357,422005,0
2016-01-27,38.216,38.804,37.961,38.339,348332,0
2016-01-28,38.49,39.181,38.339,38.964,492851,0
2016-01-29,39.209,39.75,39.106,39.598,1082586,0
2016-02-01,39.485,40.63,39.485,40.413,451298,0
2016-02-02,40.27,40.544,39.977,40.439,714168,0
2016-02-03,40.658,42.106,40.658,41.776,1012941,0
2016-02-04,41.566,42.126,41.254,41.501,690363,0
2016-02-05,41.539,42.428,41.007,41.67,1094638,0
2016-02-08,41.539,42.181,41.387,42.116,602923,0
2016-02-09,41.944,42.344,41.662,42.143,378128,0
2016-02-10,42.266,42.522,41.539,42.295,492075,0
2016-02-11,42.046,42.533,41.532,42.17,523226,0
2016-02-12,42.18,42.39,41.503,42.046,395902,0
2016-02-16,42.39,42.619,41.922,42.39,274995,0
2016-02-17,42.448,42.83,42.095,42.726,528184,0
2016-02-18,42.697,43.469,42.458,43.392,408271,0
2016-02-19,43.173,43.631,43.154,43.489,329304,0
2016-02-22,43.833,43.833,43.345,43.46,366096,0
2016-02-23,43.803,44.319,43.595,44.015,455617,0
2016-02-24,43.813,44.529,43.65,44.491,407465,0
2016-02-25,44.539,44.872,44.273,44.434,537184,0
2016-02-26,44.397,44.568,42.915,43.088,523850,0
2016-02-29,43.058,43.794,43.058,43.469,782267,0
2016-03-01,43.689,43.775,42.781,42.993,507222,0
2016-03-02,42.887,43.699,42.095,43.68,750558,0
2016-03-03,43.747,43.927,43.192,43.908,345052,0
2016-03-04,43.66,44.95,43.66,44.872,496298,0
2016-03-07,44.749,45.589,44.682,45.542,358021,0
2016-03-08,45.598,45.838,45.349,45.742,301509,0
2016-03-09,45.618,46.096,45.618,45.999,359354,0
2016-03-10,45.943,46.258,45.389,46.229,315601,0
2016-03-11,46.506,46.85,46.326,46.746,480467,0
2016-03-14,46.85,47.145,46.468,46.554,370074,0
2016-03-15,46.392,47.065,46.392,46.965,278193,0
2016-03-16,46.792,47.527,46.557,47.07,706086,0
2016-03-17,47.223,47.813,47.155,47.758,440283,0
2016-03-18,47.671,47.813,47.175,47.442,816530,0
2016-03-21,47.462,47.519,46.825,47.299,229513,0
2016-03-22,47.233,47.68,47.051,47.403,212410,0
2016-03-23,47.384,47.832,47.079,47.605,310884,0
2016-03-24,47.338,47.892,47.175,47.862,459323,0
2016-03-28,47.912,48.311,47.452,47.833,267879,0
2016-03-29,47.929,48.656,47.699,48.637,1073009,0
2016-03-30,48.692,48.702,48.207,48.493,307433,0
2016-03-31,48.416,48.588,48.095,48.283,351707,0
2016-04-01,47.929,48.656,47.892,48.578,441471,0
2016-04-04,48.578,48.702,48.283,48.521,376112,0
2016-04-05,48.34,48.35,47.423,47.519,471440,0
2016-04-06,47.462,47.662,47.155,47.413,302698,0
2016-04-07,47.299,47.758,47.299,47.595,262729,0
2016-04-08,47.813,48.11,47.758,47.872,224142,0
2016-04-11,47.813,48.1,47.366,47.403,250377,0
2016-04-12,47.5,47.996,47.235,47.862,178814,0
2016-04-13,48.045,48.045,47.357,47.585,208294,0
2016-04-14,47.556,47.595,47.155,47.403,244851,0
2016-04-15,47.242,48.149,47.242,47.947,236666,0
2016-04-18,47.929,48.035,47.556,47.986,168606,0
2016-04-19,48.006,48.369,47.862,48.09,233398,0
2016-04-20,48.14,48.234,46.326,46.506,326885,0
2016-04-21,46.316,46.363,45.102,45.389,558756,0
2016-04-22,45.399,45.905,45.332,45.483,258170,0
2016-04-25,45.474,46.067,45.226,46.067,243829,0
2016-04-26,46.114,46.334,45.924,46.059,247324,0
2016-04-27,46.067,46.488,45.637,46.287,278942,0
2016-04-28,45.981,46.602,45.666,46.536,185430,0
2016-04-29,46.411,46.678,46.039,46.65,505863,0
2016-05-02,46.506,47.403,46.506,47.185,291865,0
2016-05-03,47.242,47.432,46.88,47.318,254079,0
2016-05-04,47.308,48.325,47.007,48.045,238492,0
2016-05-05,47.947,48.397,47.375,47.575,265004,0
2016-05-06,47.634,47.634,47.041,47.634,224268,0
2016-05-09,47.699,48.197,47.308,48.13,298384,0
2016-05-10,47.175,47.595,46.84,47.547,549985,0
2016-05-11,47.625,48.192,47.248,48.077,313857,0
2016-05-12,48.086,48.587,47.654,48.51,340394,0
2016-05-13,48.307,48.538,47.937,48.105,208573,0
2016-05-16,48.077,48.558,47.798,48.529,320355,0
2016-05-17,48.501,48.626,46.844,47.027,329288,0
2016-05-18,46.796,47.374,45.95,46.201,252415,0
2016-05-19,45.92,46.421,45.207,46.344,384498,0
2016-05-20,46.382,46.609,46.094,46.489,343360,0
2016-05-23,46.546,46.709,46.171,46.218,241461,0
2016-05-24,46.363,46.849,46.306,46.844,221242,0
2016-05-25,46.729,46.999,46.421,46.517,204479,0
2016-05-26,46.633,47.287,46.633,47.182,171230,0
2016-05-27,47.239,47.625,47.123,47.595,226949,0
2016-05-31,47.575,47.88,47.191,47.825,307487,0
2016-06-01,47.69,48,47.654,47.865,201999,0
2016-06-02,47.69,47.915,47.422,47.77,237501,0
2016-06-03,48.067,49.03,48.002,48.781,442345,0
2016-06-06,48.789,48.961,48.327,48.655,210624,0
2016-06-07,48.655,48.905,48.616,48.721,418325,0
2016-06-08,48.711,49.329,48.711,49.261,192882,0
2016-06-09,49.212,49.8,49.212,49.704,155208,0
2016-06-10,49.454,50.021,49.424,49.617,212536,0
2016-06-13,49.579,49.857,49.442,49.483,143401,0
2016-06-14,49.492,49.724,49.155,49.617,358509,0
2016-06-15,49.579,49.675,48.961,49.155,335644,0
2016-06-16,49.03,49.53,49.021,49.338,207578,0
2016-06-17,49.146,49.502,48.731,49.434,683267,0
2016-06-20,49.454,49.762,49.164,49.387,154622,0
2016-06-21,49.387,49.905,48.856,49.559,229971,0
2016-06-22,49.714,49.714,49.338,49.338,233798,0
2016-06-23,49.424,49.886,49.367,49.886,237635,0
2016-06-24,49.82,50.387,49.424,49.8,394061,0
2016-06-27,49.675,50.406,49.309,50.243,460778,0
2016-06-28,50.224,50.522,49.136,49.964,873417,0
2016-06-29,50.253,50.445,49.559,49.598,713171,0
2016-06-30,49.675,50.715,49.338,50.705,1090310,0
2016-07-01,50.791,51.003,49.964,50.464,689816,0
2016-07-05,50.666,50.956,50.494,50.906,691588,0
2016-07-06,50.956,51.34,50.59,51.166,579596,0
2016-07-07,51.022,51.022,49.795,49.896,524333,0
2016-07-08,49.762,49.992,49.289,49.973,566704,0
2016-07-11,49.762,50.271,49.232,50.253,316016,0
2016-07-12,50.002,50.224,49.655,49.724,397926,0
2016-07-13,49.896,50.3,49.839,50.146,225497,0
2016-07-14,49.732,49.955,49.236,49.549,319446,0
2016-07-15,49.559,50.079,49.483,49.848,219061,0
2016-07-18,49.973,50.041,49.752,49.905,225652,0
2016-07-19,49.848,49.886,49.579,49.665,297999,0
2016-07-20,49.589,49.636,49.455,49.511,239983,0
2016-07-21,49.387,49.762,49.126,49.762,276898,0
2016-07-22,49.665,50.011,49.516,49.955,484217,0
2016-07-25,49.915,49.935,49.394,49.714,330300,0
2016-07-26,49.704,49.905,49.271,49.559,331262,0
2016-07-27,49.52,49.549,48.567,49.05,339325,0
2016-07-28,49.146,49.724,49.116,49.579,598888,0
2016-07-29,49.608,50.176,49.559,49.8,1597436,0
2016-08-01,49.694,50.117,49.544,49.945,534100,0
2016-08-02,49.829,50.031,49.598,49.964,505181,0
2016-08-03,49.867,49.964,49.174,49.232,531742,0
2016-08-04,48.952,50.512,48.896,49.82,338873,0
2016-08-05,49.742,49.742,48.952,49.03,286107,0
2016-08-08,49.021,49.414,48.613,48.846,285012,0
2016-08-09,48.886,49.059,48.692,48.905,241351,0
2016-08-10,48.991,49.087,48.711,49.087,359706,0
2016-08-11,49.097,49.195,48.933,49.116,351692,0
2016-08-12,48.864,49.504,48.864,49.059,213886,0
2016-08-15,48.99,49.218,48.544,48.554,270213,0
2016-08-16,48.457,48.515,47.825,47.923,404965,0
2016-08-17,47.729,48.437,47.507,48.311,385874,0
2016-08-18,48.351,49.097,48.351,49.087,362176,0
2016-08-19,48.807,48.874,48.361,48.602,219380,0
2016-08-22,48.68,49.02,48.612,48.884,221474,0
2016-08-23,48.854,49.223,48.787,48.834,217520,0
2016-08-24,48.797,48.951,48.321,48.602,139999,0
2016-08-25,48.505,48.807,48.505,48.632,270729,0
2016-08-26,48.642,48.914,47.32,47.351,304674,0
2016-08-29,47.487,48.054,47.487,47.961,370240,0
2016-08-30,47.991,48.331,47.361,47.448,246134,0
2016-08-31,47.497,47.564,47.118,47.458,330228,0
2016-09-01,47.438,47.593,47.104,47.176,335076,0
2016-09-02,47.322,47.991,47.312,47.961,353551,0
2016-09-06,48.137,48.496,47.923,48.311,200475,0
2016-09-07,48.292,48.904,48.049,48.496,246937,0
2016-09-08,48.272,49.029,48.272,48.924,243984,0
2016-09-09,48.563,48.768,46.866,46.866,276796,0
2016-09-12,46.71,47.448,46.488,47.361,334375,0
2016-09-13,47.118,47.156,46.448,46.496,227096,0
2016-09-14,46.779,47.02,46.468,46.75,275353,0
2016-09-15,46.769,47.156,46.478,47.02,244147,0
2016-09-16,46.943,47.865,46.623,47.729,607610,0
2016-09-19,47.961,48.612,47.825,48.573,247617,0
2016-09-20,48.738,49.165,48.67,48.68,226329,0
2016-09-21,48.854,49.961,48.544,49.961,236372,0
2016-09-22,50.233,50.495,49.893,50.369,249912,0
2016-09-23,50.155,50.252,49.912,50.107,242311,0
2016-09-26,50.087,50.369,49.873,50.115,428941,0
2016-09-27,50.165,50.243,49.64,49.728,371531,0
2016-09-28,49.825,49.932,49.146,49.407,288254,0
2016-09-29,49.291,49.291,48.428,48.573,229171,0
2016-09-30,48.748,48.914,48.437,48.709,528359,0
2016-10-03,48.661,48.758,47.428,47.759,320048,0
2016-10-04,47.749,47.749,46.361,46.623,403151,0
2016-10-05,46.769,46.904,46.102,46.215,403572,0
2016-10-06,46.031,46.303,45.73,46.07,346076,0
2016-10-07,46.39,46.452,45.856,45.934,297992,0
2016-10-10,45.944,46.564,45.944,46.468,288082,0
2016-10-11,46.458,46.458,45.604,45.74,318320,0
2016-10-12,46.001,46.254,45.74,46.051,550193,0
2016-10-13,46.4,47.216,46.127,46.963,342180,0
2016-10-14,46.779,47.253,46.604,46.963,235627,0
2016-10-17,46.904,47.089,46.766,46.982,200998,0
2016-10-18,47.244,47.487,46.826,47.37,136745,0
2016-10-19,47.37,47.534,47.089,47.235,211469,0
2016-10-20,47.292,47.418,46.876,47.099,218756,0
2016-10-21,46.914,47.166,46.745,46.982,283737,0
2016-10-24,47.507,47.516,46.953,47.312,339586,0
2016-10-25,47.282,47.905,47.089,47.845,248222,0
2016-10-26,47.797,47.845,47.448,47.729,284075,0
2016-10-27,47.398,47.623,47.156,47.603,255308,0
2016-10-28,47.544,48.059,47.467,47.613,224898,0
2016-10-31,47.825,48.844,47.603,48.816,953601,0
2016-11-01,48.728,48.728,47.438,47.623,385039,0
2016-11-02,47.497,47.569,46.604,46.817,365715,0
2016-11-03,50.339,50.339,45.139,46.953,292028,0
2016-11-04,47.292,47.497,46.594,46.671,344592,0
2016-11-07,47.04,48.378,46.933,48.351,391863,0
2016-11-08,48.302,49.097,48.233,48.807,226451,0
2016-11-09,47.643,48.04,47.01,47.633,345207,0
2016-11-10,47.368,47.661,45.782,46.213,321800,0
2016-11-11,46.154,46.888,46.007,46.418,242926,0
2016-11-14,46.105,47.289,46.076,47.192,280538,0
2016-11-15,47.406,47.869,47.182,47.329,320482,0
2016-11-16,47.329,47.78,46.506,46.976,256635,0
2016-11-17,46.839,47.319,46.751,46.879,272336,0
2016-11-18,46.849,47.152,46.428,46.722,311275,0
2016-11-21,46.928,47.476,46.908,47.221,356609,0
2016-11-22,47.339,48.258,47.269,48.21,328346,0
2016-11-23,47.309,47.994,47.309,47.524,259652,0
2016-11-25,47.68,48.494,47.68,48.494,88141,0
2016-11-28,48.601,49.472,48.587,49.463,250688,0
2016-11-29,49.306,50.099,49.149,50.059,373589,0
2016-11-30,49.345,49.58,48.004,48.034,532282,0
2016-12-01,47.7,48.083,47.378,47.827,441437,0
2016-12-02,48.375,48.748,47.984,48.621,413460,0
2016-12-05,48.474,48.631,47.897,48.611,293322,0
2016-12-06,48.718,48.835,48.229,48.778,242282,0
2016-12-07,49.012,49.863,48.66,49.775,276202,0
2016-12-08,49.296,50.147,48.778,50.117,412403,0
2016-12-09,49.952,50.588,49.942,50.196,413037,0
2016-12-12,49.795,50.754,49.795,50.382,387788,0
2016-12-13,50.725,50.94,50.401,50.842,325750,0
2016-12-14,51.498,51.772,50.236,50.314,401560,0
2016-12-15,50.196,51.017,50.03,50.95,384910,0
2016-12-16,51.027,51.576,50.782,51.264,1074443,0
2016-12-19,51.478,51.605,51.107,51.282,337193,0
2016-12-20,51.057,51.528,50.872,51.391,309673,0
2016-12-21,51.391,51.831,51.26,51.331,289385,0
2016-12-22,51.401,51.605,51.019,51.508,188547,0
2016-12-23,51.576,51.919,51.429,51.625,276959,0
2016-12-27,51.537,51.703,51.264,51.547,562680,0
2016-12-28,51.645,51.645,50.48,50.617,209384,0
2016-12-29,50.89,51.311,50.735,51.282,288770,0
2016-12-30,51.448,51.448,50.862,51.037,233243,0
2017-01-03,51.164,51.164,50.401,50.617,331303,0
2017-01-04,50.686,51.566,50.686,50.96,560251,0
2017-01-05,51.136,51.259,50.646,51.174,775610,0
2017-01-06,50.882,51.694,50.882,51.645,363387,0
2017-01-09,52.359,52.437,51.155,51.302,588020,0
2017-01-10,51.244,51.498,50.91,51.391,330036,0
2017-01-11,51.478,52.202,51.468,52.192,305571,0
2017-01-12,52.526,53.004,52.144,52.947,513265,0
2017-01-13,52.848,53.338,52.683,53.298,297894,0
2017-01-17,53.544,54.022,53.24,53.524,394692,0
2017-01-18,53.534,53.857,53.25,53.544,222660,0
2017-01-19,53.201,53.768,53.024,53.084,299595,0
2017-01-20,52.976,53.357,52.653,53.074,302979,0
2017-01-23,53.074,53.352,52.83,53.074,170078,0
2017-01-24,52.937,53.544,52.907,53.406,197047,0
2017-01-25,53.279,53.592,53.024,53.445,488315,0
2017-01-26,53.563,53.905,53.357,53.857,299427,0
2017-01-27,53.925,53.925,53.064,53.22,428789,0
2017-01-30,53.142,53.289,52.583,53.132,455985,0
2017-01-31,53.171,53.935,53.064,53.72,922081,0
2017-02-01,53.397,53.641,52.506,52.673,666533,0
2017-02-02,52.887,53.455,52.643,53.436,478307,0
2017-02-03,53.553,54.248,53.524,54.169,339283,0
2017-02-06,54.424,54.424,53.621,53.641,267161,0
2017-02-07,53.778,53.925,53.631,53.758,315842,0
2017-02-08,53.857,54.394,53.661,54.257,333875,0
2017-02-09,54.257,54.447,53.847,53.974,288436,0
2017-02-10,54.013,54.453,53.827,54.316,261387,0
2017-02-13,54.257,54.543,53.981,54.168,436751,0
2017-02-14,53.981,54.119,53.294,54.02,228779,0
2017-02-15,53.518,53.872,53.518,53.774,310296,0
2017-02-16,53.784,54.109,53.586,54.1,477608,0
2017-02-17,54.238,54.366,53.577,53.942,342046,0
2017-02-21,53.734,54.109,53.33,54.09,510321,0
2017-02-22,54.178,54.642,53.902,54.524,291079,0
2017-02-23,54.8,55.904,54.524,54.918,1016153,0
2017-02-24,55.027,55.539,54.888,55.411,411224,0
2017-02-27,55.194,55.461,54.849,55.194,426834,0
2017-02-28,55.145,55.815,55.056,55.569,496720,0
2017-03-01,55.125,55.805,54.934,55.559,396788,0
2017-03-02,55.391,56.299,55.233,56.003,419347,0
2017-03-03,56.111,56.111,55.391,55.805,489709,0
2017-03-06,55.727,55.763,55.431,55.47,348759,0
2017-03-07,55.352,55.747,55.352,55.519,306902,0
2017-03-08,54.612,55.204,54.293,54.849,355232,0
2017-03-09,54.849,55.219,54.721,54.829,427053,0
2017-03-10,55.125,55.519,54.888,55.509,373439,0
2017-03-13,55.313,55.983,55.174,55.776,948415,0
2017-03-14,55.707,55.895,55.431,55.657,345275,0
2017-03-15,55.805,57.127,55.579,56.801,677305,0
2017-03-16,56.495,56.753,56.062,56.161,394538,0
2017-03-17,56.062,56.871,56.062,56.615,1067998,0
2017-03-20,56.811,56.821,56.066,56.309,299206,0
2017-03-21,56.338,57.265,56.279,57.067,310085,0
2017-03-22,57.137,57.423,56.329,57.186,316634,0
2017-03-23,56.999,57.659,56.929,57.215,289363,0
2017-03-24,57.315,57.758,57.265,57.531,323279,0
2017-03-27,57.63,57.777,56.969,57.363,286252,0
2017-03-28,57.255,57.709,56.979,57.649,341632,0
2017-03-29,57.501,57.511,57.137,57.363,441312,0
2017-03-30,57.196,57.501,57.039,57.403,279482,0
2017-03-31,57.383,58.211,57.334,57.797,448551,0
2017-04-03,57.719,57.792,57.343,57.758,383198,0
2017-04-04,57.659,58.073,57.423,57.719,466647,0
2017-04-05,57.817,58.027,57.561,58.005,884406,0
2017-04-06,57.837,58.251,57.453,58.163,245389,0
2017-04-07,58.261,58.498,58.073,58.073,273010,0
2017-04-10,58.113,58.488,57.827,58.399,301106,0
2017-04-11,58.359,58.639,58.182,58.498,361865,0
2017-04-12,58.547,58.833,58.301,58.715,351819,0
2017-04-13,58.705,58.843,58.241,58.379,376056,0
2017-04-17,58.517,58.912,58.409,58.872,345376,0
2017-04-18,58.922,59.079,58.448,58.685,434167,0
2017-04-19,58.192,58.434,57.758,57.906,450687,0
2017-04-20,57.847,57.847,57.353,57.739,383724,0
2017-04-21,57.827,58.498,57.744,58.261,424083,0
2017-04-24,58.399,58.892,57.797,58.823,357117,0
2017-04-25,58.675,59.129,58.577,58.803,406118,0
2017-04-26,58.734,59.296,58.705,58.971,331933,0
2017-04-27,58.941,59.632,58.941,59.326,270618,0
2017-04-28,59.326,59.366,58.537,58.596,1512546,0
2017-05-01,58.774,58.793,57.906,58.182,359215,0
2017-05-02,58.301,58.498,57.896,58.113,265708,0
2017-05-03,58.054,58.123,57.709,57.758,189084,0
2017-05-04,57.62,58.172,57.225,58.172,370206,0
2017-05-05,58.419,58.971,58.172,58.932,452266,0
2017-05-08,59.237,59.385,57.298,58.645,481064,0
2017-05-09,58.606,59.099,58.241,58.291,503035,0
2017-05-10,58.429,58.902,58.291,58.793,407421,0
2017-05-11,58.674,58.873,58.307,58.774,324699,0
2017-05-12,58.774,59.389,58.734,59.211,287375,0
2017-05-15,59.111,59.538,58.923,59.012,464898,0
2017-05-16,58.972,59.052,58.327,58.356,270860,0
2017-05-17,58.486,59.24,58.267,58.863,380973,0
2017-05-18,58.982,59.126,58.327,58.714,274904,0
2017-05-19,58.734,59.489,58.396,59.32,266630,0
2017-05-22,59.141,59.578,59.101,59.33,371413,0
2017-05-23,59.409,60.085,59.25,59.836,167372,0
2017-05-24,59.896,60.492,59.896,60.402,229557,0
2017-05-25,60.432,61.177,60.293,61.088,181533,0
2017-05-26,61.177,61.445,60.78,60.819,194105,0
2017-05-30,60.849,60.919,60.611,60.859,426095,0
2017-05-31,60.929,61.147,60.631,60.919,414940,0
2017-06-01,60.929,61.535,60.621,61.525,427164,0
2017-06-02,61.872,62.359,61.606,62.081,330624,0
2017-06-05,61.922,62.041,61.326,61.366,243755,0
2017-06-06,61.366,61.539,61.107,61.217,266089,0
2017-06-07,61.227,61.594,60.911,61.485,233018,0
2017-06-08,61.326,61.51,60.611,60.958,263683,0
2017-06-09,60.76,60.958,60.612,60.71,271440,0
2017-06-12,60.939,61.058,60.243,60.462,325342,0
2017-06-13,60.273,60.601,60.085,60.482,499649,0
2017-06-14,60.949,61.147,60.432,60.72,418788,0
2017-06-15,60.343,61.147,60.283,61.147,274489,0
2017-06-16,61.008,61.674,60.849,61.634,515801,0
2017-06-19,61.564,61.584,60.988,61.227,217307,0
2017-06-20,61.237,61.286,60.462,60.541,312237,0
2017-06-21,60.561,60.581,59.662,59.916,290150,0
2017-06-22,60.035,60.124,59.469,59.638,227498,0
2017-06-23,59.598,59.936,59.24,59.399,365351,0
2017-06-26,59.379,59.975,59.28,59.797,219013,0
2017-06-27,59.628,59.717,58.893,59.141,188384,0
2017-06-28,59.429,59.797,58.923,59.002,274117,0
2017-06-29,58.555,58.555,57.84,58.277,241225,0
2017-06-30,58.436,58.633,58.019,58.039,223090,0
2017-07-03,58.287,58.416,57.88,57.88,192276,0
2017-07-05,57.86,57.92,57.393,57.691,308793,0
2017-07-06,57.552,57.731,57.264,57.483,317428,0
2017-07-07,57.502,58.168,57.379,57.81,221778,0
2017-07-10,57.81,57.969,57.552,57.562,365067,0
2017-07-11,57.661,57.661,57.085,57.294,253783,0
2017-07-12,57.82,58.188,57.681,57.989,270550,0
2017-07-13,58.009,58.009,57.473,57.661,254984,0
2017-07-14,58.128,58.396,57.87,58.138,236679,0
2017-07-17,58.168,58.307,57.81,58.277,257636,0
2017-07-18,58.247,58.515,57.979,58.386,224076,0
2017-07-19,58.446,58.724,58.242,58.704,179195,0
2017-07-20,58.962,59.459,58.366,59.141,200306,0
2017-07-21,59.151,59.826,58.903,59.767,232768,0
2017-07-24,59.687,59.727,58.873,59.042,194777,0
2017-07-25,59.091,59.379,58.972,59.29,357057,0
2017-07-26,59.191,59.509,59.101,59.35,230384,0
2017-07-27,59.31,59.648,59.27,59.479,239418,0
2017-07-28,59.439,59.479,58.932,59.34,207633,0
2017-07-31,59.389,59.797,59.121,59.697,521305,0
2017-08-01,59.806,60.353,59.677,60.293,205466,0
2017-08-02,60.005,60.313,59.826,60.313,266653,0
2017-08-03,59.906,60.303,59.657,60.224,301696,0
2017-08-04,60.581,60.581,59.35,60.085,372464,0
2017-08-07,60.144,60.432,59.787,60.263,328422,0
2017-08-08,60.065,61.018,59.901,60.988,400304,0
2017-08-09,60.958,61.326,60.551,60.601,293389,0
2017-08-10,60.452,61.008,60.134,60.74,285599,0
2017-08-11,60.36,60.6853,59.6,60.13,415450,0
2017-08-14,60.57,60.57,59.87,60.29,442011,0
2017-08-15,60.07,60.6,59.45,60.55,262727,0
2017-08-16,60.54,61.14,60.54,61.05,207894,0
2017-08-17,61.05,61.24,60.59,60.59,213139,0
2017-08-18,60.48,61.18,60.19,60.91,204850,0
2017-08-21,60.92,61.47,60.62,61.31,243500,0
2017-08-22,61.34,66.87,60.99,66.16,1888521,0
2017-08-23,65.94,66.91,65.661,66.57,907348,0
2017-08-24,66.63,66.66,65.95,66.44,482011,0
2017-08-25,66.56,67.17,66.5,66.89,205465,0
2017-08-28,67.05,67.05,66.11,66.59,582537,0
2017-08-29,66.78,66.94,65.75,65.8,271644,0
2017-08-30,65.71,65.96,65.4,65.56,351765,0
2017-08-31,65.66,65.91,65.45,65.61,381334,0
2017-09-01,65.8,65.94,65.6001,65.82,212979,0
2017-09-05,65.97,66.59,65.81,66,248165,0
2017-09-06,66.17,66.49,65.75,66.2,750804,0
2017-09-07,66.23,67.14,66.055,67.09,226869,0
2017-09-08,66.96,67.39,66.51,67.28,329783,0
2017-09-11,67.38,68.3,67.16,68.11,448245,0
2017-09-12,68.08,68.08,66.16,66.54,327354,0
2017-09-13,66.46,66.5,66.04,66.1,256411,0
2017-09-14,66,66.81,65.22,66.69,481842,0
2017-09-15,66.76,67.27,66.65,66.86,794005,0
2017-09-18,66.82,66.95,65.84,66.35,299922,0
2017-09-19,66.52,66.7978,66,66,237705,0
2017-09-20,66.16,66.23,65.39,65.74,701110,0
2017-09-21,65.92,66.09,65.55,65.58,151621,0
2017-09-22,65.82,65.84,65.05,65.16,715677,0
2017-09-25,65,65.87,64.93,65.71,248323,0
2017-09-26,65.69,66.3,65.5,66.06,567488,0
2017-09-27,65.64,66.12,65.03,66,343871,0
2017-09-28,65.86,66.25,65.51,66,208655,0
2017-09-29,66.01,66.36,65.65,65.77,401878,0
2017-10-02,66.12,66.46,65.82,66.17,462032,0
2017-10-03,66.1,66.3199,65.745,66.11,312203,0
2017-10-04,66.09,66.27,65.63,66.19,275053,0
2017-10-05,66.23,66.42,65.65,65.95,419837,0
2017-10-06,65.74,66.28,65.6,65.8,501246,0
2017-10-09,65.86,65.9725,65.66,65.85,317319,0
2017-10-10,65.85,66.44,65.67,66.38,1320991,0
2017-10-11,66.4,66.97,66.21,66.71,367634,0
2017-10-12,66.71,67.42,66.614,67.3,473397,0
2017-10-13,67.42,67.685,66.48,66.63,368870,0
2017-10-16,66.63,67.06,66.38,66.78,476194,0
2017-10-17,66.75,67.33,66.7,67.3,212551,0
2017-10-18,67.16,67.66,66.8265,67.59,280637,0
2017-10-19,67.6,68.15,67.53,68.1,347516,0
2017-10-20,68.03,68.84,67.56,67.81,530816,0
2017-10-23,68.05,68.325,67.4,67.72,530929,0
2017-10-24,67.87,67.87,67.18,67.48,385274,0
2017-10-25,67.43,67.56,66.61,67.33,608924,0
2017-10-26,67.53,68.28,67.52,67.95,254285,0
2017-10-27,67.9,68.55,67.79,68.3,322113,0
2017-10-30,67.93,68.34,67.4744,67.74,235150,0
2017-10-31,67.98,68.45,67.72,68.14,542952,0
2017-11-01,68.45,68.51,67.21,67.29,430837,0
2017-11-02,67.44,67.92,67.25,67.74,770132,0
2017-11-03,65.01,67.2,64,67.01,618801,0
2017-11-06,66.95,67.08,66.4,66.49,310752,0
2017-11-07,66.77,66.79,66.77,66.77,720775,0
2017-11-08,66.62,67.1,66.1,67,848732,0
2017-11-09,66.53,67.12,66.48,66.76,404094,0
2017-11-10,66.54,66.94,66.18,66.46,542072,0
