Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.542,23.78,23.501,23.738,437271,0
2005-02-28,23.662,23.747,23.526,23.67,627013,0
2005-03-01,23.67,23.78,23.542,23.763,742830,0
2005-03-02,23.763,23.962,23.628,23.866,423395,0
2005-03-03,23.945,23.977,23.738,23.907,352365,0
2005-03-04,23.899,24.216,23.899,24.16,509433,0
2005-03-07,24.096,24.137,23.841,24.018,541604,0
2005-03-08,24.025,24.112,23.969,24.025,555606,0
2005-03-09,24.025,24.042,23.707,23.755,595979,0
2005-03-10,23.723,23.857,23.62,23.78,406234,0
2005-03-11,23.857,23.962,23.662,23.707,318934,0
2005-03-14,23.715,24.089,23.715,23.89,380750,0
2005-03-15,23.857,23.931,23.551,23.662,411034,0
2005-03-16,23.699,23.699,23.447,23.596,386304,0
2005-03-17,23.596,23.662,23.383,23.493,367880,0
2005-03-18,23.542,23.579,23.067,23.226,462631,0
2005-03-21,23.107,23.194,22.843,22.986,722394,0
2005-03-22,23.067,23.122,22.725,22.751,401064,0
2005-03-23,22.751,22.922,22.631,22.708,391349,0
2005-03-24,22.655,22.963,22.655,22.789,308842,0
2005-03-28,22.829,23.107,22.789,22.821,444464,0
2005-03-29,22.931,23.09,22.789,22.876,590938,0
2005-03-30,22.876,23.226,22.821,23.16,399045,0
2005-03-31,23.16,23.201,22.789,22.829,441058,0
2005-04-01,22.829,23.107,22.647,22.78,483697,0
2005-04-04,22.765,22.852,22.393,22.742,262917,0
2005-04-05,22.751,22.751,22.521,22.552,489630,0
2005-04-06,22.552,22.78,22.543,22.685,348959,0
2005-04-07,22.685,22.7,22.425,22.655,672054,0
2005-04-08,22.588,22.615,22.28,22.513,584501,0
2005-04-11,22.588,22.7,22.329,22.393,410274,0
2005-04-12,22.385,22.543,22.129,22.425,586016,0
2005-04-13,22.513,22.597,22.012,22.068,510824,0
2005-04-14,22.084,22.161,21.851,22.084,336725,0
2005-04-15,22.084,22.21,21.885,21.885,318173,0
2005-04-18,21.91,22.137,21.885,21.956,421751,0
2005-04-19,21.994,22.043,21.885,22.003,299378,0
2005-04-20,22.154,22.187,21.717,21.814,330922,0
2005-04-21,21.994,22.114,21.64,22.114,502496,0
2005-04-22,22.114,22.552,21.902,22.195,674198,0
2005-04-25,22.195,22.543,22.154,22.352,568353,0
2005-04-26,22.352,22.377,22.051,22.241,597622,0
2005-04-27,21.994,22.187,21.18,21.673,1340956,0
2005-04-28,21.68,22.195,21.591,21.986,1029468,0
2005-04-29,22.187,22.393,21.876,22.068,854230,0
2005-05-02,22.036,22.247,21.926,22.114,493919,0
2005-05-03,21.994,22.393,21.994,22.21,388321,0
2005-05-04,22.313,22.708,22.256,22.448,711671,0
2005-05-05,22.337,22.431,21.971,22.247,750528,0
2005-05-06,22.247,22.288,22.003,22.187,352993,0
2005-05-09,22.187,22.28,22.003,22.077,373057,0
2005-05-10,22.077,22.077,21.664,21.8,766422,0
2005-05-11,21.8,21.926,21.582,21.894,398795,0
2005-05-12,21.894,21.894,21.49,21.497,621340,0
2005-05-13,21.631,21.631,21.266,21.449,332813,0
2005-05-16,21.4,21.687,21.386,21.529,501740,0
2005-05-17,21.529,21.529,21.338,21.481,456070,0
2005-05-18,21.64,22.051,21.591,21.977,804144,0
2005-05-19,21.977,22.179,21.964,22.137,433360,0
2005-05-20,22.137,22.137,21.775,22.084,412544,0
2005-05-23,22.003,22.003,21.575,21.851,597872,0
2005-05-24,21.858,21.894,21.472,21.784,819161,0
2005-05-25,21.793,21.793,21.52,21.741,625881,0
2005-05-26,21.726,21.91,21.64,21.867,534921,0
2005-05-27,21.8,21.994,21.694,21.986,561412,0
2005-05-31,22.028,22.036,21.757,21.894,601407,0
2005-06-01,21.956,22.161,21.894,22.105,460864,0
2005-06-02,22.068,22.068,21.717,21.757,468936,0
2005-06-03,21.766,21.8,21.569,21.793,451024,0
2005-06-06,21.694,21.844,21.64,21.793,491899,0
2005-06-07,21.757,21.822,21.52,21.544,739802,0
2005-06-08,21.497,21.68,21.323,21.346,912012,0
2005-06-09,21.354,21.4,21.084,21.392,1097467,0
2005-06-10,21.481,21.664,21.227,21.529,483823,0
2005-06-13,21.537,21.622,21.37,21.481,308334,0
2005-06-14,21.442,21.858,21.408,21.8,543750,0
2005-06-15,21.836,21.876,21.64,21.64,527224,0
2005-06-16,21.648,22.099,21.648,22.036,461493,0
2005-06-17,22.146,22.195,21.876,22.137,727563,0
2005-06-20,22.06,22.068,21.741,21.749,519277,0
2005-06-21,21.757,21.775,21.497,21.64,593584,0
2005-06-22,21.741,21.741,21.506,21.694,511705,0
2005-06-23,21.694,21.694,21.219,21.25,927531,0
2005-06-24,21.25,21.258,20.988,21.005,572765,0
2005-06-27,21.084,21.281,21.005,21.274,444587,0
2005-06-28,21.164,21.164,20.997,21.139,926899,0
2005-06-29,21.227,21.243,21.005,21.187,466035,0
2005-06-30,21.258,21.591,21.243,21.506,768947,0
2005-07-01,21.506,21.64,21.472,21.569,641525,0
2005-07-05,21.56,21.775,21.537,21.741,527476,0
2005-07-06,21.702,21.741,21.607,21.735,574156,0
2005-07-07,21.52,21.956,21.408,21.814,602161,0
2005-07-08,21.876,21.91,21.664,21.807,465405,0
2005-07-11,21.8,21.971,21.8,21.926,528737,0
2005-07-12,21.836,21.926,21.8,21.8,771846,0
2005-07-13,21.807,21.844,21.552,21.56,370279,0
2005-07-14,21.598,21.64,21.417,21.52,537694,0
2005-07-15,21.52,21.52,21.378,21.417,340758,0
2005-07-18,21.408,21.582,21.392,21.52,674325,0
2005-07-19,21.582,21.615,21.378,21.607,464648,0
2005-07-20,21.607,21.64,21.481,21.56,366370,0
2005-07-21,21.56,21.598,21.37,21.598,464270,0
2005-07-22,21.544,21.648,21.49,21.615,468179,0
2005-07-25,21.598,21.622,21.243,21.314,653008,0
2005-07-26,21.442,21.506,21.038,21.084,1093557,0
2005-07-27,21.49,21.757,21.204,21.664,1288852,0
2005-07-28,21.68,21.949,21.552,21.934,1118915,0
2005-07-29,21.926,22.137,21.876,22.105,994396,0
2005-08-01,22.105,22.195,21.876,21.956,1187418,0
2005-08-02,21.956,21.956,21.673,21.766,455059,0
2005-08-03,21.735,21.822,21.631,21.814,606829,0
2005-08-04,21.814,21.814,21.442,21.472,457834,0
2005-08-05,21.497,21.497,21.299,21.434,366624,0
2005-08-08,21.4,21.417,21.25,21.274,413050,0
2005-08-09,21.281,21.378,21.164,21.266,428946,0
2005-08-10,21.338,21.426,21.115,21.243,449887,0
2005-08-11,21.204,21.481,21.204,21.362,350852,0
2005-08-12,21.354,21.408,21.204,21.4,401566,0
2005-08-15,21.362,21.417,21.243,21.346,370155,0
2005-08-16,21.346,21.64,21.338,21.497,886026,0
2005-08-17,21.497,21.687,21.442,21.664,596736,0
2005-08-18,21.664,21.664,21.408,21.463,437651,0
2005-08-19,21.463,21.807,21.442,21.793,650607,0
2005-08-22,21.717,21.766,21.52,21.687,510951,0
2005-08-23,21.708,21.717,21.582,21.664,300893,0
2005-08-24,21.68,22.036,21.673,21.822,694259,0
2005-08-25,21.836,21.876,21.717,21.822,385418,0
2005-08-26,21.757,21.775,21.664,21.717,380120,0
2005-08-29,21.717,22.203,21.64,22.203,739550,0
2005-08-30,22.203,22.203,21.918,22.06,487863,0
2005-08-31,21.994,22.639,21.836,22.639,1239525,0
2005-09-01,22.765,23.263,22.615,22.994,1133170,0
2005-09-02,22.994,23.05,22.78,22.913,439920,0
2005-09-06,23.067,23.279,23.024,23.226,721132,0
2005-09-07,23.144,23.242,23.01,23.099,1219084,0
2005-09-08,22.986,22.986,22.663,22.708,1030604,0
2005-09-09,22.716,23.136,22.624,22.986,1314971,0
2005-09-12,22.986,23.033,22.86,22.957,733620,0
2005-09-13,22.949,22.949,22.495,22.742,603676,0
2005-09-14,22.742,22.751,22.425,22.521,356656,0
2005-09-15,22.521,22.751,22.431,22.631,753429,0
2005-09-16,22.631,22.829,22.529,22.821,843507,0
2005-09-19,22.813,22.907,22.671,22.907,617048,0
2005-09-20,23.041,23.226,22.963,23.226,1074128,0
2005-09-21,23.226,23.319,23.107,23.272,668395,0
2005-09-22,23.242,23.477,23.107,23.468,813861,0
2005-09-23,23.468,23.518,23.337,23.477,712174,0
2005-09-26,23.56,23.603,23.501,23.56,1107690,0
2005-09-27,23.565,23.579,23.263,23.422,462503,0
2005-09-28,23.279,23.279,22.597,22.789,825466,0
2005-09-29,22.821,23.408,22.751,23.374,617428,0
2005-09-30,23.374,23.374,22.552,22.836,745102,0
2005-10-03,22.852,22.98,22.765,22.957,506283,0
2005-10-04,22.957,23.144,22.852,23.041,572894,0
2005-10-05,22.986,23.185,22.98,23.067,853979,0
2005-10-06,23.067,23.144,22.986,23.083,1200796,0
2005-10-07,23.083,23.167,22.986,23.024,498207,0
2005-10-10,23.033,23.136,22.922,23.002,607210,0
2005-10-11,23.002,23.05,22.94,22.94,663728,0
2005-10-12,22.804,22.972,22.352,22.495,811083,0
2005-10-13,22.47,22.624,22.322,22.588,531011,0
2005-10-14,22.588,22.913,22.513,22.899,595979,0
2005-10-17,23.002,23.176,22.843,22.994,788123,0
2005-10-18,23.144,23.167,22.876,22.957,605442,0
2005-10-19,22.963,23.337,22.869,23.295,332183,0
2005-10-20,23.217,23.383,23.185,23.352,510445,0
2005-10-21,23.414,23.654,23.303,23.367,546653,0
2005-10-24,23.344,23.518,23.209,23.501,441180,0
2005-10-25,23.579,23.692,23.107,23.612,696279,0
2005-10-26,23.263,23.468,22.986,23.059,853223,0
2005-10-27,23.041,23.209,22.852,22.986,432099,0
2005-10-28,23.067,23.319,22.922,23.319,405228,0
2005-10-31,23.367,23.645,23.319,23.319,771724,0
2005-11-01,23.194,23.439,23.194,23.286,309851,0
2005-11-02,23.286,23.62,23.286,23.535,375957,0
2005-11-03,23.56,23.588,23.185,23.249,477894,0
2005-11-04,23.242,23.303,23.152,23.286,438278,0
2005-11-07,23.374,23.493,23.319,23.367,298872,0
2005-11-08,23.249,23.383,23.194,23.303,323979,0
2005-11-09,23.311,23.462,22.869,23.383,439036,0
2005-11-10,23.383,23.518,23.295,23.374,516880,0
2005-11-11,23.344,23.685,23.328,23.678,289918,0
2005-11-14,23.699,24.089,23.588,23.977,622222,0
2005-11-15,24.056,24.327,23.771,23.915,474111,0
2005-11-16,23.938,24.001,23.596,23.804,202360,0
2005-11-17,23.811,24.018,23.78,23.915,260645,0
2005-11-18,23.962,24.144,23.89,24.112,252571,0
2005-11-21,24.025,24.112,23.915,24.112,307955,0
2005-11-22,24.096,24.121,23.804,24.121,333316,0
2005-11-23,24.089,24.548,24.065,24.526,325369,0
2005-11-25,24.366,24.508,24.232,24.437,105723,0
2005-11-28,24.483,24.526,24.104,24.19,332685,0
2005-11-29,24.144,24.508,24.144,24.334,285122,0
2005-11-30,24.374,24.374,24.049,24.137,234152,0
2005-12-01,24.152,24.455,24.152,24.334,255976,0
2005-12-02,24.216,24.476,24.072,24.318,273387,0
2005-12-05,24.255,24.279,23.969,24.129,434748,0
2005-12-06,24.104,24.343,24.056,24.144,310354,0
2005-12-07,24.072,24.232,23.945,24.08,759358,0
2005-12-08,24.08,24.174,24.018,24.042,358044,0
2005-12-09,24.033,24.381,24.033,24.263,265064,0
2005-12-12,24.359,24.476,24.104,24.216,273008,0
2005-12-13,24.174,24.526,24.152,24.437,368769,0
2005-12-14,24.469,24.962,24.469,24.737,471588,0
2005-12-15,24.737,24.778,24.499,24.652,615912,0
2005-12-16,24.652,24.755,24.566,24.728,772857,0
2005-12-19,24.728,24.728,24.517,24.677,495560,0
2005-12-20,24.722,24.857,24.603,24.802,421373,0
2005-12-21,24.802,25.03,24.652,24.746,345552,0
2005-12-22,24.802,24.833,24.595,24.746,324363,0
2005-12-23,24.826,25.183,24.794,25.183,281086,0
2005-12-27,25.207,25.317,24.897,24.904,229232,0
2005-12-28,24.728,24.842,24.49,24.533,349340,0
2005-12-29,24.517,24.715,24.428,24.533,255475,0
2005-12-30,24.428,24.517,24.302,24.476,243110,0
2006-01-03,24.557,24.842,24.302,24.842,427432,0
2006-01-04,24.728,25.175,24.728,25.175,435001,0
2006-01-05,25.175,25.183,24.557,24.668,527350,0
2006-01-06,24.746,24.746,24.446,24.581,428946,0
2006-01-09,24.677,24.888,24.49,24.849,585761,0
2006-01-10,24.755,24.762,24.526,24.715,419355,0
2006-01-11,24.794,24.802,24.581,24.794,289159,0
2006-01-12,24.802,24.857,24.517,24.778,534794,0
2006-01-13,24.728,24.912,24.618,24.755,350094,0
2006-01-17,24.574,24.722,24.508,24.526,488367,0
2006-01-18,24.428,24.566,24.183,24.232,420997,0
2006-01-19,24.263,24.49,24.263,24.366,465026,0
2006-01-20,24.359,24.359,23.699,23.699,533030,0
2006-01-23,23.707,23.945,23.685,23.78,514358,0
2006-01-24,23.78,23.985,23.612,23.612,833412,0
2006-01-25,23.73,23.804,23.645,23.715,795565,0
2006-01-26,23.723,23.841,23.383,23.408,1512030,0
2006-01-27,23.501,23.755,23.201,23.526,1058105,0
2006-01-30,23.526,23.645,23.067,23.067,1162566,0
2006-01-31,23.144,23.233,22.869,23.114,1173036,0
2006-02-01,23.114,23.579,22.789,23.344,1077916,0
2006-02-02,23.359,23.359,22.273,22.416,1387511,0
2006-02-03,22.416,22.671,22.385,22.513,1701016,0
2006-02-06,22.504,22.573,22.297,22.543,901538,0
2006-02-07,22.47,22.671,22.297,22.487,615160,0
2006-02-08,22.504,22.565,22.273,22.565,1097467,0
2006-02-09,22.513,22.765,22.431,22.647,1185400,0
2006-02-10,22.647,22.986,22.536,22.907,820420,0
2006-02-13,22.907,22.931,22.655,22.708,946454,0
2006-02-14,22.829,23.286,22.829,22.986,786356,0
2006-02-15,23.024,23.295,23.018,23.233,1009282,0
2006-02-16,23.352,23.612,23.272,23.542,924630,0
2006-02-17,23.501,23.62,23.374,23.542,996285,0
2006-02-21,23.501,23.573,23.392,23.573,868234,0
2006-02-22,23.579,23.985,23.579,23.962,747249,0
2006-02-23,23.849,23.89,23.383,23.51,2899796,0
2006-02-24,23.399,23.588,23.319,23.542,558513,0
2006-02-27,23.501,23.62,23.468,23.573,382264,0
2006-02-28,23.501,23.542,23.272,23.374,290796,0
2006-03-01,23.374,23.447,23.194,23.447,421373,0
2006-03-02,23.328,23.344,23.083,23.286,579578,0
2006-03-03,23.144,23.337,23.122,23.176,560659,0
2006-03-06,23.099,23.16,22.907,23.024,670416,0
2006-03-07,22.907,23.122,22.876,23.041,239073,0
2006-03-08,22.986,23.144,22.796,22.922,408127,0
2006-03-09,22.829,22.89,22.733,22.742,348075,0
2006-03-10,22.78,22.98,22.692,22.98,224060,0
2006-03-13,22.986,22.986,22.876,22.949,441436,0
2006-03-14,22.957,23.067,22.829,22.994,484202,0
2006-03-15,22.963,23.076,22.852,22.949,302030,0
2006-03-16,22.949,23.067,22.869,22.986,869498,0
2006-03-17,22.986,23.033,22.813,23.033,562045,0
2006-03-20,23.018,23.107,22.949,23.01,296605,0
2006-03-21,22.972,23.05,22.789,22.876,347446,0
2006-03-22,22.907,23.01,22.725,22.789,467426,0
2006-03-23,22.751,22.922,22.751,22.796,553844,0
2006-03-24,22.631,22.869,22.631,22.78,388826,0
2006-03-27,22.765,22.869,22.513,22.543,310228,0
2006-03-28,22.513,22.552,22.146,22.179,751156,0
2006-03-29,21.949,22.084,21.918,21.986,980517,0
2006-03-30,22.068,22.28,21.949,22.241,535171,0
2006-03-31,22.195,22.416,21.977,22.043,664360,0
2006-04-03,22.06,22.195,22.028,22.129,610114,0
2006-04-04,22.105,22.385,22.105,22.352,696783,0
2006-04-05,22.352,22.448,22.091,22.122,500479,0
2006-04-06,22.084,22.195,21.934,22.003,442317,0
2006-04-07,22.036,22.137,21.814,21.876,382141,0
2006-04-10,21.876,21.956,21.784,21.807,432604,0
2006-04-11,21.807,21.994,21.552,21.569,517384,0
2006-04-12,21.56,21.836,21.552,21.807,574913,0
2006-04-13,21.807,21.949,21.757,21.8,528737,0
2006-04-17,21.844,22.051,21.775,21.8,643796,0
2006-04-18,21.885,22.146,21.867,22.146,820548,0
2006-04-19,22.122,22.195,21.902,21.942,589168,0
2006-04-20,21.918,22.051,21.735,21.994,548545,0
2006-04-21,21.964,21.971,21.038,21.093,3055348,0
2006-04-24,21.227,21.281,20.665,20.861,1926465,0
2006-04-25,20.904,21.171,20.854,21.108,1506480,0
2006-04-26,21.243,21.631,21.243,21.569,1774440,0
2006-04-27,21.569,21.956,21.52,21.708,1285823,0
2006-04-28,21.64,21.757,21.529,21.749,815123,0
2006-05-01,21.749,21.784,21.338,21.426,992126,0
2006-05-02,21.434,21.537,21.331,21.472,932828,0
2006-05-03,21.463,21.52,21.378,21.386,678113,0
2006-05-04,21.4,21.622,21.4,21.544,758601,0
2006-05-05,21.569,21.622,21.314,21.314,702586,0
2006-05-08,21.346,21.472,21.314,21.417,435001,0
2006-05-09,21.408,21.506,21.386,21.49,468936,0
2006-05-10,21.49,21.544,21.323,21.49,540215,0
2006-05-11,21.456,21.537,21.4,21.472,656535,0
2006-05-12,21.442,21.673,21.417,21.591,714446,0
2006-05-15,21.511,21.749,21.408,21.648,1436585,0
2006-05-16,21.648,21.673,21.362,21.426,843507,0
2006-05-17,21.386,21.52,21.346,21.481,1176192,0
2006-05-18,21.49,21.537,21.243,21.362,1562118,0
2006-05-19,21.481,21.598,21.4,21.442,754313,0
2006-05-22,21.4,21.434,21.25,21.362,961845,0
2006-05-23,21.386,21.442,21.156,21.299,1633520,0
2006-05-24,21.29,21.4,21.171,21.29,1088635,0
2006-05-25,21.323,21.449,21.274,21.354,863188,0
2006-05-26,21.362,21.472,21.354,21.362,410146,0
2006-05-30,21.281,21.281,20.926,20.949,929674,0
2006-05-31,20.942,21.068,20.822,21.068,1081824,0
2006-06-01,21.013,21.204,20.933,21.084,801371,0
2006-06-02,21.084,21.1,20.919,21.021,722015,0
2006-06-05,21.021,21.068,20.919,21.005,874919,0
2006-06-06,20.997,21.084,20.816,20.997,706369,0
2006-06-07,20.988,21.084,20.949,20.964,853223,0
2006-06-08,20.972,21.005,20.784,20.933,971813,0
2006-06-09,20.988,21.274,20.878,21.204,873283,0
2006-06-12,21.03,21.156,20.828,21.013,711921,0
2006-06-13,21.005,21.131,20.846,20.846,1128377,0
2006-06-14,20.886,20.886,20.648,20.711,471079,0
2006-06-15,20.72,20.822,20.673,20.775,745985,0
2006-06-16,20.816,20.919,20.601,20.657,1034389,0
2006-06-19,20.632,20.711,20.434,20.474,682148,0
2006-06-20,20.523,20.665,20.451,20.515,543245,0
2006-06-21,20.515,20.728,20.443,20.601,538326,0
2006-06-22,20.592,20.592,20.387,20.419,474111,0
2006-06-23,20.443,20.49,20.355,20.425,758225,0
2006-06-26,20.443,20.544,20.346,20.394,516880,0
2006-06-27,20.38,20.387,20.102,20.197,872273,0
2006-06-28,20.095,20.095,19.617,19.935,836441,0
2006-06-29,19.992,20.088,19.753,20.03,758855,0
2006-06-30,20.03,20.125,19.881,20.088,1151215,0
2006-07-03,20.079,20.088,19.942,20.088,356656,0
2006-07-05,20.088,20.088,19.626,19.808,847039,0
2006-07-06,19.778,19.935,19.673,19.917,796199,0
2006-07-07,19.917,20.03,19.822,19.942,679878,0
2006-07-10,19.999,20.109,19.873,19.881,541352,0
2006-07-11,19.84,19.889,19.737,19.865,439162,0
2006-07-12,19.814,20.035,19.792,20.03,962980,0
2006-07-13,19.958,19.984,19.667,19.786,950113,0
2006-07-14,19.799,19.799,19.442,19.466,532903,0
2006-07-17,19.466,19.704,19.357,19.617,640265,0
2006-07-18,19.659,19.729,19.491,19.609,630422,0
2006-07-19,19.626,19.889,19.609,19.799,582481,0
2006-07-20,19.77,19.814,19.569,19.569,465153,0
2006-07-21,19.569,19.659,19.42,19.617,412798,0
2006-07-24,19.617,19.737,19.53,19.729,518139,0
2006-07-25,19.799,19.975,19.626,19.951,996033,0
2006-07-26,20.679,22.17,20.535,21.956,3662304,0
2006-07-27,22.036,22.306,21.8,21.836,1773054,0
2006-07-28,21.836,21.994,21.615,21.68,963864,0
2006-07-31,21.569,21.598,21.37,21.537,948471,0
2006-08-01,21.442,21.64,21.323,21.582,790142,0
2006-08-02,21.622,21.648,21.506,21.529,660195,0
2006-08-03,21.497,21.784,21.378,21.68,931567,0
2006-08-04,21.867,22.051,21.4,21.64,778280,0
2006-08-07,21.64,21.673,21.434,21.631,810074,0
2006-08-08,21.631,21.708,21.227,21.346,834422,0
2006-08-09,21.426,21.56,21.307,21.323,850955,0
2006-08-10,21.281,21.52,21.235,21.408,580966,0
2006-08-11,21.417,21.52,21.323,21.37,849057,0
2006-08-14,21.392,21.434,21.156,21.204,783833,0
2006-08-15,21.323,21.481,21.299,21.472,498082,0
2006-08-16,21.449,21.598,21.449,21.506,462884,0
2006-08-17,21.52,21.591,21.456,21.529,430712,0
2006-08-18,21.511,21.56,21.426,21.506,237308,0
2006-08-21,21.417,21.481,21.204,21.204,341514,0
2006-08-22,21.148,21.497,21.148,21.323,447366,0
2006-08-23,21.338,21.442,21.108,21.196,263044,0
2006-08-24,21.281,21.408,21.068,21.258,321961,0
2006-08-25,21.061,21.258,21.061,21.164,235414,0
2006-08-28,21.046,21.323,21.046,21.171,436516,0
2006-08-29,21.266,21.314,21.164,21.18,552452,0
2006-08-30,21.258,21.4,21.212,21.362,417465,0
2006-08-31,21.392,21.442,21.196,21.243,607082,0
2006-09-01,21.243,21.346,21.212,21.219,332813,0
2006-09-05,21.235,21.331,21.1,21.156,381381,0
2006-09-06,21.124,21.139,20.861,21.005,635341,0
2006-09-07,20.964,21.148,20.904,21.046,893845,0
2006-09-08,21.115,21.164,21.061,21.1,997802,0
2006-09-11,21.1,21.307,21.068,21.115,820168,0
2006-09-12,21.124,21.362,21.124,21.323,498713,0
2006-09-13,21.354,21.4,21.307,21.346,401946,0
2006-09-14,21.323,21.392,21.266,21.37,382141,0
2006-09-15,21.408,21.544,21.37,21.472,1178967,0
2006-09-18,21.472,21.481,21.323,21.4,343910,0
2006-09-19,21.481,21.497,21.196,21.408,647454,0
2006-09-20,21.417,21.56,21.378,21.506,629915,0
2006-09-21,21.544,21.56,21.25,21.323,248284,0
2006-09-22,21.25,21.378,21.131,21.18,207280,0
2006-09-25,21.266,21.449,21.25,21.314,467676,0
2006-09-26,21.338,21.434,21.243,21.37,552964,0
2006-09-27,21.212,21.408,21.124,21.386,576299,0
2006-09-28,21.392,21.481,21.314,21.386,355142,0
2006-09-29,21.346,21.417,21.131,21.139,299124,0
2006-10-02,21.235,21.354,21.115,21.115,589674,0
2006-10-03,21.124,21.299,21.124,21.164,545390,0
2006-10-04,21.108,21.4,21.046,21.386,301147,0
2006-10-05,21.434,21.52,21.362,21.426,947841,0
2006-10-06,21.434,21.511,21.323,21.449,430839,0
2006-10-09,21.4,21.664,21.314,21.575,706369,0
2006-10-10,21.622,21.708,21.537,21.622,561919,0
2006-10-11,21.622,21.622,21.346,21.463,348327,0
2006-10-12,21.456,21.575,21.417,21.472,518519,0
2006-10-13,21.52,21.664,21.463,21.472,541981,0
2006-10-16,21.537,21.622,21.463,21.575,332055,0
2006-10-17,21.481,21.607,21.481,21.497,465405,0
2006-10-18,21.511,21.56,21.299,21.4,455691,0
2006-10-19,21.362,21.497,21.258,21.417,645435,0
2006-10-20,21.442,21.497,20.979,21.046,715326,0
2006-10-23,21.005,21.408,20.957,21.37,691359,0
2006-10-24,21.274,21.456,21.139,21.25,1220728,0
2006-10-25,21.25,22.219,21.164,22.077,1682855,0
2006-10-26,22.036,22.036,21.784,21.934,890186,0
2006-10-27,21.956,22.219,21.934,21.994,656408,0
2006-10-30,21.956,22.105,21.956,22.036,380248,0
2006-10-31,22.084,22.219,21.949,22.077,479786,0
2006-11-01,22.084,22.187,21.91,21.994,715833,0
2006-11-02,22.012,22.129,21.822,22.077,701325,0
2006-11-03,22.114,22.241,21.977,22.187,459220,0
2006-11-06,22.187,22.407,22.187,22.345,307705,0
2006-11-07,22.352,22.606,22.352,22.385,361320,0
2006-11-08,22.306,22.631,22.288,22.513,338485,0
2006-11-09,22.495,22.536,22.235,22.329,322088,0
2006-11-10,22.368,22.479,22.313,22.345,319691,0
2006-11-13,22.345,22.504,22.345,22.448,229232,0
2006-11-14,22.439,22.487,22.256,22.487,342144,0
2006-11-15,22.487,22.883,22.487,22.813,617048,0
2006-11-16,22.876,22.949,22.772,22.883,759235,0
2006-11-17,22.883,22.899,22.624,22.89,446983,0
2006-11-20,22.931,23.107,22.931,23.099,553717,0
2006-11-21,23.059,23.242,23.002,23.144,704102,0
2006-11-22,23.136,23.359,23.09,23.344,575417,0
2006-11-24,23.263,23.573,23.263,23.565,300388,0
2006-11-27,23.501,23.501,22.852,22.869,860914,0
2006-11-28,22.685,23.05,22.647,23.01,545768,0
2006-11-29,23.05,23.286,23.041,23.263,615532,0
2006-11-30,23.242,23.337,23.059,23.217,774876,0
2006-12-01,23.16,23.226,22.913,23.114,660069,0
2006-12-04,23.16,23.51,23.16,23.51,558889,0
2006-12-05,23.588,23.836,23.493,23.755,553591,0
2006-12-06,23.763,24.033,23.699,23.857,461872,0
2006-12-07,23.849,23.954,23.811,23.866,285375,0
2006-12-08,23.771,23.977,23.67,23.866,291179,0
2006-12-11,23.78,23.857,23.692,23.827,280579,0
2006-12-12,23.78,23.931,23.715,23.915,462758,0
2006-12-13,23.993,24.009,23.723,23.866,365611,0
2006-12-14,23.804,24.096,23.804,23.881,206147,0
2006-12-15,23.89,24.112,23.841,23.931,611880,0
2006-12-18,23.89,23.945,23.678,23.707,339876,0
2006-12-19,23.67,23.798,23.603,23.747,401189,0
2006-12-20,23.738,23.907,23.685,23.723,522053,0
2006-12-21,23.723,23.763,23.565,23.654,367632,0
2006-12-22,23.637,23.836,23.535,23.789,298496,0
2006-12-26,23.715,23.857,23.645,23.819,249545,0
2006-12-27,23.73,23.857,23.685,23.841,234028,0
2006-12-28,23.841,23.849,23.699,23.789,247150,0
2006-12-29,23.763,23.819,23.414,23.422,346056,0
2007-01-03,23.468,23.899,23.319,23.477,1004112,0
2007-01-04,23.456,23.456,23.272,23.383,676346,0
2007-01-05,23.352,23.352,22.922,23.076,295217,0
2007-01-08,23.129,23.144,22.487,22.655,1187045,0
2007-01-09,22.716,22.986,22.543,22.663,638496,0
2007-01-10,22.588,22.765,22.448,22.692,470324,0
2007-01-11,22.733,22.98,22.733,22.829,555106,0
2007-01-12,22.821,22.883,22.789,22.852,425034,0
2007-01-16,22.876,22.98,22.804,22.899,544381,0
2007-01-17,22.836,22.972,22.716,22.765,398922,0
2007-01-18,22.757,22.821,22.639,22.663,233650,0
2007-01-19,22.631,22.899,22.588,22.836,435376,0
2007-01-22,22.836,22.86,22.606,22.733,266322,0
2007-01-23,22.671,22.869,22.513,22.836,549679,0
2007-01-24,22.813,22.907,22.677,22.883,338866,0
2007-01-25,22.899,22.931,22.725,22.829,382897,0
2007-01-26,22.843,22.931,22.692,22.869,369776,0
2007-01-29,22.957,22.986,22.733,22.907,975472,0
2007-01-30,22.913,23.226,22.836,23.122,885142,0
2007-01-31,23.122,23.144,22.329,22.725,1373256,0
2007-02-01,22.789,22.986,22.708,22.804,1249993,0
2007-02-02,22.876,22.972,22.513,22.631,1176066,0
2007-02-05,22.663,22.949,22.663,22.876,658178,0
2007-02-06,22.907,22.986,22.829,22.963,619823,0
2007-02-07,22.972,23.242,22.963,23.201,934593,0
2007-02-08,23.226,23.337,23.024,23.249,611753,0
2007-02-09,23.279,23.392,23.107,23.242,525204,0
2007-02-12,23.076,23.076,22.552,22.813,1065862,0
2007-02-13,22.813,22.98,22.813,22.913,762983,0
2007-02-14,22.972,23.209,22.89,23.09,812243,0
2007-02-15,23.09,23.122,22.836,22.957,1188556,0
2007-02-16,22.972,23.176,22.94,23.16,694259,0
2007-02-20,23.152,23.263,23.09,23.176,608218,0
2007-02-21,23.083,23.136,22.986,23.024,703593,0
2007-02-22,23.083,23.083,22.899,23.033,539963,0
2007-02-23,22.98,22.98,22.7,22.821,521546,0
2007-02-26,22.899,23.09,22.772,23.076,621667,0
2007-02-27,22.78,22.994,22.455,22.479,946073,0
2007-02-28,22.536,22.772,22.264,22.692,875173,0
2007-03-01,22.448,22.513,20.625,22.337,1117824,0
2007-03-02,22.313,22.597,22.114,22.479,922103,0
2007-03-05,22.329,22.624,22.235,22.36,1116519,0
2007-03-06,22.448,22.615,22.368,22.552,1117022,0
2007-03-07,22.487,22.504,22.322,22.345,577939,0
2007-03-08,22.431,22.556,22.313,22.345,587782,0
2007-03-09,22.431,22.487,22.297,22.487,471588,0
2007-03-12,22.479,22.495,21.876,22.377,2158605,0
2007-03-13,22.288,22.313,21.918,22.003,742071,0
2007-03-14,21.971,22.203,21.867,22.099,942671,0
2007-03-15,22.043,22.352,22.043,22.195,667639,0
2007-03-16,22.21,22.337,22.068,22.105,427556,0
2007-03-19,22.154,22.235,21.956,22.02,615661,0
2007-03-20,22.051,22.203,22.036,22.161,761884,0
2007-03-21,22.195,22.455,22.043,22.313,1038803,0
2007-03-22,22.751,22.972,22.241,22.439,930557,0
2007-03-23,22.495,22.757,22.431,22.655,615410,0
2007-03-26,22.692,22.765,22.448,22.692,589926,0
2007-03-27,22.597,22.725,22.455,22.565,518013,0
2007-03-28,22.399,22.513,22.28,22.368,582985,0
2007-03-29,22.448,22.573,22.313,22.565,630799,0
2007-03-30,22.552,22.751,22.28,22.455,939135,0
2007-04-02,22.463,22.479,22.264,22.352,426548,0
2007-04-03,22.416,22.513,22.345,22.377,544131,0
2007-04-04,22.352,22.36,22.195,22.28,436388,0
2007-04-05,22.241,22.513,22.241,22.368,377846,0
2007-04-09,22.203,22.393,22.203,22.345,539334,0
2007-04-10,22.306,22.543,22.306,22.455,292438,0
2007-04-11,22.431,22.536,22.297,22.399,402576,0
2007-04-12,22.377,22.529,22.195,22.504,509688,0
2007-04-13,22.504,22.639,22.463,22.556,365485,0
2007-04-16,22.624,23.129,22.624,23.129,697918,0
2007-04-17,23.059,23.136,22.994,23.122,564063,0
2007-04-18,23.122,23.337,23.107,23.176,565198,0
2007-04-19,22.986,23.194,22.907,23.083,456574,0
2007-04-20,23.129,23.337,23.129,23.303,499593,0
2007-04-23,23.303,23.383,23.144,23.176,400939,0
2007-04-24,23.144,23.144,22.772,22.98,509815,0
2007-04-25,22.487,23.01,21.56,22.187,1696296,0
2007-04-26,22.17,22.322,21.885,22.028,1080370,0
2007-04-27,22.028,22.219,21.91,22.203,1088384,0
2007-04-30,22.179,22.241,22.043,22.161,1062016,0
2007-05-01,22.114,22.368,21.876,22.352,948347,0
2007-05-02,22.322,22.624,22.241,22.463,905200,0
2007-05-03,22.529,22.796,22.487,22.733,689214,0
2007-05-04,22.733,22.994,22.716,22.876,1035021,0
2007-05-07,22.922,23.024,22.7,22.716,727691,0
2007-05-08,22.677,22.843,22.582,22.671,936865,0
2007-05-09,22.529,22.708,22.513,22.655,734127,0
2007-05-10,22.552,22.78,22.529,22.663,442065,0
2007-05-11,22.677,22.725,22.504,22.639,443957,0
2007-05-14,22.647,22.821,22.639,22.765,544883,0
2007-05-15,22.716,22.876,22.588,22.708,612888,0
2007-05-16,22.733,22.789,22.639,22.716,726685,0
2007-05-17,22.647,22.789,22.631,22.692,562297,0
2007-05-18,22.725,22.765,22.582,22.685,583995,0
2007-05-21,22.639,23.041,22.615,23.033,470828,0
2007-05-22,23.024,23.201,22.876,23.09,662589,0
2007-05-23,23.076,23.226,23.01,23.129,561412,0
2007-05-24,23.083,23.217,22.949,23.002,469188,0
2007-05-25,22.986,23.136,22.813,23.05,643670,0
2007-05-29,23.033,23.167,22.972,23.144,632691,0
2007-05-30,23.018,23.226,22.963,23.226,547406,0
2007-05-31,23.226,23.303,23.152,23.303,832028,0
2007-06-01,23.303,23.374,23.209,23.226,599261,0
2007-06-04,23.122,23.367,23.083,23.367,549045,0
2007-06-05,23.209,23.337,22.963,23.018,716210,0
2007-06-06,22.94,23.114,22.836,22.98,538701,0
2007-06-07,22.899,22.957,22.536,22.582,631433,0
2007-06-08,22.606,22.869,22.556,22.852,549802,0
2007-06-11,22.804,22.89,22.606,22.804,564439,0
2007-06-12,22.742,22.852,22.624,22.677,582481,0
2007-06-13,22.725,22.949,22.615,22.89,522938,0
2007-06-14,22.957,23.067,22.876,23.033,532776,0
2007-06-15,23.144,23.279,23.09,23.144,518898,0
2007-06-18,23.201,23.263,23.033,23.136,311490,0
2007-06-19,23.033,23.272,22.986,23.201,334705,0
2007-06-20,23.201,23.256,22.963,22.98,306948,0
2007-06-21,23.05,23.185,22.913,23.09,292187,0
2007-06-22,23.059,23.059,22.733,22.789,347950,0
2007-06-25,22.789,22.957,22.708,22.751,315149,0
2007-06-26,22.843,22.869,22.513,22.588,517887,0
2007-06-27,22.385,22.495,22.195,22.352,456195,0
2007-06-28,22.352,22.529,22.264,22.455,374696,0
2007-06-29,22.487,22.529,21.926,22.099,941407,0
2007-07-02,22.21,22.407,22.179,22.352,452161,0
2007-07-03,22.368,22.416,22.137,22.329,241596,0
2007-07-05,22.322,22.407,22.099,22.345,398036,0
2007-07-06,22.368,22.439,22.235,22.431,407243,0
2007-07-09,22.416,22.416,22.003,22.122,499342,0
2007-07-10,22.028,22.105,21.766,21.775,331423,0
2007-07-11,21.807,21.807,21.582,21.8,551320,0
2007-07-12,21.876,22.227,21.8,22.195,576929,0
2007-07-13,22.219,22.288,22.06,22.219,365232,0
2007-07-16,22.137,22.187,21.971,22.137,571508,0
2007-07-17,22.105,22.322,22.028,22.036,397027,0
2007-07-18,21.793,21.942,21.615,21.726,741822,0
2007-07-19,21.807,21.942,21.656,21.717,593332,0
2007-07-20,21.717,21.8,21.386,21.544,901920,0
2007-07-23,21.591,21.814,21.544,21.544,696026,0
2007-07-24,21.4,21.569,21.131,21.204,589168,0
2007-07-25,21.52,22.986,21.49,22.195,2319832,0
2007-07-26,21.949,22.256,21.591,21.934,1714897,0
2007-07-27,21.858,22.588,21.378,21.615,1132667,0
2007-07-30,21.648,21.91,21.497,21.648,1257819,0
2007-07-31,21.814,22.241,21.741,21.858,1018618,0
2007-08-01,21.836,22.393,21.757,22.352,1075389,0
2007-08-02,22.552,22.931,22.431,22.631,1520358,0
2007-08-03,22.685,23.249,22.416,22.47,1826927,0
2007-08-06,22.504,23.344,22.264,23.185,1279267,0
2007-08-07,23.107,23.596,22.949,23.477,1674651,0
2007-08-08,23.699,24.603,23.654,24.366,2814384,0
2007-08-09,23.945,25.23,23.945,24.635,3004255,0
2007-08-10,23.938,23.969,22.685,23.194,2405242,0
2007-08-13,23.233,23.67,23.233,23.344,1280907,0
2007-08-14,23.359,23.628,22.725,22.742,1174047,0
2007-08-15,22.631,23.596,22.631,23.114,1473552,0
2007-08-16,22.972,23.422,22.671,23.185,1901611,0
2007-08-17,24.366,24.366,23.249,23.535,1299198,0
2007-08-20,23.654,24.174,23.62,23.962,1494119,0
2007-08-21,23.763,24.414,23.439,24.207,1235990,0
2007-08-22,24.318,24.849,24.065,24.397,866215,0
2007-08-23,24.574,24.574,23.938,24.033,674831,0
2007-08-24,23.962,24.121,23.715,23.899,709275,0
2007-08-27,23.89,24.096,23.637,23.977,625755,0
2007-08-28,23.866,23.931,23.383,23.392,589294,0
2007-08-29,22.804,23.462,22.7,23.43,1367954,0
2007-08-30,23.256,23.645,23.176,23.399,846030,0
2007-08-31,23.645,23.699,23.286,23.408,460993,0
2007-09-04,23.468,24.072,23.272,23.962,623864,0
2007-09-05,23.707,23.938,23.51,23.596,1032367,0
2007-09-06,23.715,23.771,23.447,23.678,924630,0
2007-09-07,23.447,23.699,23.201,23.518,1189691,0
2007-09-10,23.67,23.738,23.328,23.439,1193979,0
2007-09-11,23.579,23.654,23.263,23.439,1217065,0
2007-09-12,23.422,23.73,23.249,23.501,695645,0
2007-09-13,23.662,23.73,23.526,23.579,594845,0
2007-09-14,23.422,23.755,23.414,23.73,855114,0
2007-09-17,23.637,23.723,23.43,23.439,565954,0
2007-09-18,23.551,23.755,23.242,23.596,932955,0
2007-09-19,23.738,23.78,23.439,23.493,856249,0
2007-09-20,23.439,23.579,23.144,23.185,806923,0
2007-09-21,23.226,23.422,23.122,23.272,966892,0
2007-09-24,23.194,23.456,23.185,23.286,542110,0
2007-09-25,23.194,23.359,23.083,23.122,633700,0
2007-09-26,23.002,23.226,22.829,23.176,438278,0
2007-09-27,23.209,23.486,23.136,23.486,515996,0
2007-09-28,23.337,23.374,22.913,22.963,554221,0
2007-10-01,22.986,23.024,22.529,22.789,850574,0
2007-10-02,22.789,23.076,22.615,22.957,848805,0
2007-10-03,22.804,23.136,22.789,22.986,538574,0
2007-10-04,23.076,23.352,22.949,23.083,743081,0
2007-10-05,23.152,23.256,23.041,23.152,747876,0
2007-10-08,23.067,23.226,22.869,22.907,719621,0
2007-10-09,22.986,22.986,22.671,22.899,827735,0
2007-10-10,22.899,23.002,22.813,22.876,821429,0
2007-10-11,22.89,22.98,22.692,22.876,945194,0
2007-10-12,22.94,23.226,22.869,23.107,487102,0
2007-10-15,23.067,23.107,22.883,22.907,698549,0
2007-10-16,22.852,23.033,22.655,22.708,518646,0
2007-10-17,22.751,22.869,22.288,22.573,824078,0
2007-10-18,22.448,22.624,22.084,22.146,532268,0
2007-10-19,22.146,22.288,21.708,21.757,758601,0
2007-10-22,21.506,22.077,21.481,21.876,1355089,0
2007-10-23,21.885,21.885,21.196,21.426,987964,0
2007-10-24,20.434,20.702,19.53,20.584,3217212,0
2007-10-25,20.618,20.828,20.214,20.309,1641975,0
2007-10-26,20.466,21.171,20.372,20.957,1397979,0
2007-10-29,20.979,20.979,20.665,20.768,949606,0
2007-10-30,20.76,21.281,20.743,21.139,797207,0
2007-10-31,21.196,21.354,20.846,21.093,1102640,0
2007-11-01,20.895,21.49,20.673,21.108,1243310,0
2007-11-02,21.115,21.131,20.688,20.949,1046498,0
2007-11-05,20.64,21.046,20.625,20.816,843524,0
2007-11-06,20.861,21.212,20.76,21.139,1026819,0
2007-11-07,20.791,21.093,20.702,20.728,976356,0
2007-11-08,20.751,20.751,19.437,19.586,3793927,0
2007-11-09,19.316,20.997,19.316,20.592,1407950,0
2007-11-12,20.618,21.346,20.562,21.093,1031930,0
2007-11-13,21.281,21.529,21.061,21.449,849827,0
2007-11-14,21.529,21.591,21.139,21.18,605193,0
2007-11-15,21.115,21.235,20.743,20.828,642660,0
2007-11-16,20.854,21.038,20.632,20.979,831270,0
2007-11-19,20.784,20.942,20.498,20.673,726961,0
2007-11-20,20.592,20.997,20.244,20.72,883249,0
2007-11-21,20.632,20.942,20.387,20.592,633700,0
2007-11-23,20.64,20.861,20.523,20.784,344921,0
2007-11-26,20.736,20.768,20.222,20.244,456778,0
2007-11-27,20.3,20.64,20.236,20.569,868633,0
2007-11-28,20.569,20.904,20.515,20.632,857764,0
2007-11-29,20.507,20.695,20.41,20.625,730261,0
2007-11-30,20.784,21.038,20.577,20.828,884633,0
2007-12-03,20.695,21.053,20.625,20.895,603298,0
2007-12-04,20.728,21.25,20.665,20.964,575292,0
2007-12-05,21.187,21.212,20.822,21.131,555734,0
2007-12-06,21.18,21.281,21.053,21.274,475372,0
2007-12-07,21.299,21.37,21.075,21.235,433614,0
2007-12-10,21.29,21.4,21.053,21.156,585888,0
2007-12-11,21.139,21.212,20.457,20.457,612059,0
2007-12-12,20.886,21.021,20.214,20.451,742375,0
2007-12-13,20.318,20.562,20.222,20.515,473730,0
2007-12-14,20.394,20.816,20.291,20.515,560279,0
2007-12-17,20.387,20.466,20.044,20.044,611498,0
2007-12-18,20.267,20.3,19.942,20.229,610880,0
2007-12-19,20.148,20.372,19.999,20.044,452793,0
2007-12-20,20.155,20.173,19.673,19.848,666662,0
2007-12-21,20.236,20.236,19.667,20.109,1317154,0
2007-12-24,19.967,20.515,19.967,20.474,223492,0
2007-12-26,20.41,20.577,20.079,20.18,617040,0
2007-12-27,20.035,20.062,19.381,19.397,661429,0
2007-12-28,19.309,19.569,19.207,19.23,513203,0
2007-12-31,19.167,19.324,19.032,19.175,567166,0
2008-01-02,19.134,19.207,18.787,18.805,559812,0
2008-01-03,18.864,18.889,18.485,18.549,760275,0
2008-01-04,18.334,18.603,18.295,18.421,1017861,0
2008-01-07,18.469,18.848,18.375,18.603,787238,0
2008-01-08,19.158,19.778,18.578,18.587,1825157,0
2008-01-09,18.485,18.897,18.295,18.831,916341,0
2008-01-10,18.661,19.15,18.531,19,772494,0
2008-01-11,18.81,18.822,18.367,18.746,1977825,0
2008-01-14,18.913,18.967,18.69,18.855,675336,0
2008-01-15,18.675,18.746,18.404,18.421,513719,0
2008-01-16,18.669,19.651,18.215,19.405,1526605,0
2008-01-17,19.428,19.688,18.897,18.897,1068548,0
2008-01-18,18.958,19.063,18.206,18.451,1077660,0
2008-01-22,17.757,19.032,17.757,18.913,1348774,0
2008-01-23,18.451,20.372,18.451,20.214,1873259,0
2008-01-24,20.332,20.332,19.466,19.704,1279922,0
2008-01-25,19.761,19.808,19.213,19.397,1352536,0
2008-01-28,19.293,20.222,19.293,20.222,1235105,0
2008-01-29,20.251,20.372,19.91,20.324,795790,0
2008-01-30,20.035,20.808,19.42,20.079,1285196,0
2008-01-31,19.822,20.283,19.679,20.125,1077395,0
2008-02-01,20.109,20.577,20.03,20.577,829551,0
2008-02-04,20.592,20.592,20.189,20.222,529851,0
2008-02-05,19.896,20.173,19.679,19.704,612981,0
2008-02-06,19.77,19.77,19.316,19.405,789187,0
2008-02-07,19.324,19.77,19.221,19.5,601678,0
2008-02-08,19.491,19.926,19.405,19.626,746620,0
2008-02-11,19.679,19.679,18.822,18.864,950265,0
2008-02-12,18.93,19.102,18.627,18.762,832959,0
2008-02-13,18.983,19.032,18.643,18.779,616793,0
2008-02-14,18.864,18.864,18.476,18.619,609262,0
2008-02-15,18.57,18.944,18.404,18.93,567069,0
2008-02-19,19.057,19.23,18.636,18.737,571884,0
2008-02-20,18.682,19.095,18.643,19.057,568495,0
2008-02-21,19.125,19.125,18.737,18.822,458177,0
2008-02-22,18.84,19.048,18.556,19.023,599946,0
2008-02-25,19.109,19.42,18.636,19.26,751662,0
2008-02-26,19.118,19.293,18.983,19.293,623233,0
2008-02-27,19.213,19.753,19.134,19.397,933833,0
2008-02-28,19.332,19.357,19.158,19.19,1098898,0
2008-02-29,19.032,19.118,18.682,18.705,845999,0
2008-03-03,18.737,18.796,18.587,18.72,712676,0
2008-03-04,18.562,18.958,18.549,18.831,391860,0
2008-03-05,18.84,19.015,18.698,18.831,607272,0
2008-03-06,18.729,18.936,18.661,18.737,846822,0
2008-03-07,18.652,19.007,18.587,18.848,666895,0
2008-03-10,18.817,19.057,18.713,19.023,760186,0
2008-03-11,19.42,19.609,19,19.458,1111358,0
2008-03-12,19.5,19.737,19.23,19.26,916805,0
2008-03-13,19.221,19.547,19.023,19.525,836887,0
2008-03-14,19.569,19.569,18.889,19.007,775728,0
2008-03-17,18.627,19.102,18.444,18.936,1110664,0
2008-03-18,19.213,19.483,19.04,19.451,1121378,0
2008-03-19,19.475,19.77,19.324,19.324,814870,0
2008-03-20,19.388,19.729,19.269,19.651,986021,0
2008-03-24,19.721,19.799,18.88,18.952,1781558,0
2008-03-25,18.922,19.673,18.922,19.659,1155249,0
2008-03-26,19.547,19.586,19.207,19.238,1357990,0
2008-03-27,19.199,19.411,18.682,18.713,1113179,0
2008-03-28,18.69,18.88,18.549,18.611,509815,0
2008-03-31,18.675,18.779,18.556,18.72,1103021,0
2008-04-01,18.831,19.525,18.831,19.525,703691,0
2008-04-02,19.635,19.814,19.466,19.814,777423,0
2008-04-03,19.696,19.814,19.594,19.814,625267,0
2008-04-04,19.778,19.889,19.594,19.737,627646,0
2008-04-07,19.896,19.942,19.673,19.896,448574,0
2008-04-08,19.792,19.881,19.643,19.696,718483,0
2008-04-09,19.667,19.814,19.569,19.617,416832,0
2008-04-10,19.577,19.808,19.42,19.679,344113,0
2008-04-11,19.516,19.814,19.466,19.483,438406,0
2008-04-14,19.42,19.516,18.603,18.779,1967879,0
2008-04-15,18.848,19.332,18.848,19.324,767501,0
2008-04-16,19.594,19.594,18.944,19.143,1128192,0
2008-04-17,19.109,19.26,18.944,19.023,1372064,0
2008-04-18,19.26,19.388,19.088,19.301,652761,0
2008-04-21,19.063,19.269,18.682,19.04,510791,0
2008-04-22,19.015,19.19,18.897,19.007,399347,0
2008-04-23,19.048,19.175,18.936,19.08,503578,0
2008-04-24,19.063,19.381,18.983,19.287,583013,0
2008-04-25,18.831,19.516,18.822,19.442,1156253,0
2008-04-28,19.516,19.617,19.348,19.556,581245,0
2008-04-29,19.556,19.753,19.405,19.729,645775,0
2008-04-30,19.778,19.786,19.458,19.475,628496,0
2008-05-01,19.483,20.155,19.483,20.155,547975,0
2008-05-02,20.259,20.259,19.902,20.164,653038,0
2008-05-05,20.148,20.236,19.91,20.079,569144,0
2008-05-06,19.958,20.332,19.942,20.222,501642,0
2008-05-07,20.291,20.451,19.814,19.814,639653,0
2008-05-08,19.792,20.148,19.729,20.014,585754,0
2008-05-09,19.896,20.363,19.856,20.244,519861,0
2008-05-12,20.291,20.822,20.291,20.791,610452,0
2008-05-13,20.76,20.808,20.601,20.679,556622,0
2008-05-14,20.702,21.075,20.702,21.013,492530,0
2008-05-15,21.075,21.075,20.625,20.904,701284,0
2008-05-16,21.005,21.005,20.64,20.702,431833,0
2008-05-19,20.736,20.933,20.569,20.822,558952,0
2008-05-20,20.728,20.8,20.53,20.618,590818,0
2008-05-21,20.053,20.148,19.679,19.808,1383447,0
2008-05-22,19.831,20.118,19.814,20.014,589010,0
2008-05-23,19.896,19.902,19.753,19.799,693877,0
2008-05-27,19.873,20.044,19.822,19.975,575103,0
2008-05-28,19.992,20.125,19.808,19.831,485565,0
2008-05-29,19.865,20.14,19.831,20.088,483959,0
2008-05-30,20.132,20.259,19.984,20.236,649398,0
2008-06-02,20.236,20.236,19.822,20.014,596260,0
2008-06-03,20.053,20.148,19.814,19.984,530255,0
2008-06-04,19.881,20.021,19.745,19.926,470510,0
2008-06-05,19.975,20.291,19.975,20.291,362707,0
2008-06-06,20.132,20.155,19.808,19.814,549762,0
2008-06-09,20.007,20.535,19.984,20.173,832839,0
2008-06-10,20.079,20.535,19.951,20.419,670574,0
2008-06-11,20.372,20.743,20.3,20.401,1006246,0
2008-06-12,20.457,20.822,20.425,20.625,512456,0
2008-06-13,20.8,20.8,20.451,20.775,388567,0
2008-06-16,20.665,20.751,20.49,20.657,391966,0
2008-06-17,20.728,20.822,20.419,20.507,511050,0
2008-06-18,20.372,20.61,20.259,20.443,486053,0
2008-06-19,20.419,20.625,20.244,20.61,472722,0
2008-06-20,20.53,20.53,19.926,19.935,1000478,0
2008-06-23,20.07,20.562,19.902,20.125,796492,0
2008-06-24,20.173,20.173,19.822,19.958,625685,0
2008-06-25,19.984,20.394,19.889,19.967,630255,0
2008-06-26,19.729,19.808,19.42,19.609,957394,0
2008-06-27,19.556,19.808,19.397,19.483,1022152,0
2008-06-30,19.483,19.483,19.015,19.102,832588,0
2008-07-01,18.944,19.388,18.913,19.324,872033,0
2008-07-02,19.293,19.562,19.207,19.364,733652,0
2008-07-03,19.451,19.539,19.182,19.341,294435,0
2008-07-07,19.405,19.569,19.007,19.348,595507,0
2008-07-08,19.451,20.355,19.269,20.355,850372,0
2008-07-09,20.363,20.751,20.283,20.355,948081,0
2008-07-10,20.267,20.61,20.014,20.118,805501,0
2008-07-11,19.889,20.401,19.792,20.03,976661,0
2008-07-14,20.088,20.197,19.491,19.491,1490646,0
2008-07-15,19.341,19.673,19.118,19.213,1354963,0
2008-07-16,19.348,20.173,19.088,20.125,1294473,0
2008-07-17,20.214,20.401,19.713,20.244,1416152,0
2008-07-18,20.332,20.332,19.704,20.189,1162984,0
2008-07-21,20.291,20.291,19.729,19.761,864359,0
2008-07-22,19.721,20.553,19.617,20.535,707717,0
2008-07-23,20.515,20.657,20.214,20.625,1097652,0
2008-07-24,20.592,20.673,20.07,20.07,841170,0
2008-07-25,20.251,20.443,19.848,19.951,811223,0
2008-07-28,19.999,19.999,19.577,19.617,854681,0
2008-07-29,19.626,20.197,19.577,20.088,1198493,0
2008-07-30,19.341,20.49,19.341,19.935,1344986,0
2008-07-31,19.745,20.324,19.737,20.155,1105203,0
2008-08-01,20.125,20.125,19.745,19.873,941910,0
2008-08-04,19.696,19.975,19.42,19.84,683123,0
2008-08-05,19.902,20.394,19.881,20.394,741304,0
2008-08-06,20.332,20.592,20.095,20.363,670150,0
2008-08-07,20.206,20.544,19.761,20.062,650950,0
2008-08-08,20.007,20.53,19.999,20.498,518305,0
2008-08-11,20.507,21.108,20.267,20.861,662077,0
2008-08-12,20.846,21.013,20.64,20.64,852532,0
2008-08-13,20.49,20.569,20.164,20.363,520652,0
2008-08-14,20.259,20.837,20.244,20.751,483249,0
2008-08-15,20.816,20.949,20.53,20.702,507213,0
2008-08-18,20.702,20.861,20.419,20.498,576826,0
2008-08-19,20.401,20.625,20.222,20.49,615310,0
2008-08-20,20.457,20.618,20.274,20.577,578414,0
2008-08-21,20.451,20.728,20.251,20.592,447069,0
2008-08-22,20.625,20.76,20.434,20.728,681264,0
2008-08-25,20.688,20.711,20.251,20.291,664398,0
2008-08-26,20.267,20.535,20.014,20.535,642626,0
2008-08-27,20.535,20.784,20.53,20.784,485525,0
2008-08-28,20.854,21.038,20.768,21.038,593179,0
2008-08-29,21.005,21.219,20.8,20.988,503120,0
2008-09-02,21.25,21.392,21.075,21.323,545528,0
2008-09-03,21.323,21.615,21.046,21.607,683894,0
2008-09-04,21.481,21.506,21.164,21.204,593616,0
2008-09-05,21.021,21.354,20.861,21.281,819656,0
2008-09-08,21.717,21.894,21.131,21.582,880629,0
2008-09-09,21.511,21.648,20.912,20.912,1145748,0
2008-09-10,20.942,21.354,20.808,21.196,574688,0
2008-09-11,20.942,21.362,20.933,21.258,688339,0
2008-09-12,21.075,21.717,20.979,21.449,977156,0
2008-09-15,20.679,21.8,20.244,21.1,1245118,0
2008-09-16,20.822,21.741,20.515,21.717,1128818,0
2008-09-17,21.52,21.793,21.227,21.227,1167343,0
2008-09-18,21.274,22.504,20.577,22.431,3171566,0
2008-09-19,23.152,23.78,21.876,22.624,1947180,0
2008-09-22,22.393,22.588,21.964,21.994,461581,0
2008-09-23,21.918,21.994,21.552,21.687,587314,0
2008-09-24,21.598,21.836,21.212,21.362,559622,0
2008-09-25,21.49,21.741,21.29,21.694,696874,0
2008-09-26,21.408,21.569,21.148,21.386,687374,0
2008-09-29,21.108,21.442,20.109,20.259,947794,0
2008-09-30,20.61,20.791,20.035,20.339,1627599,0
2008-10-01,20.283,20.355,19.679,19.958,1821815,0
2008-10-02,19.896,20.3,19.667,19.951,1935190,0
2008-10-03,20.155,20.507,19.667,19.999,1796142,0
2008-10-06,19.651,20.912,19.458,19.713,2431841,0
2008-10-07,19.786,20.625,19.603,19.603,2821565,0
2008-10-08,18.913,19.799,18.796,19.617,1693716,0
2008-10-09,19.831,20.132,18.817,18.864,2409839,0
2008-10-10,18.603,21.956,17.145,21.956,2978811,0
2008-10-13,21.569,22.36,18.746,20.07,2643266,0
2008-10-14,20.259,21.005,19.244,19.814,2058056,0
2008-10-15,19.635,19.831,19.341,19.458,1884257,0
2008-10-16,19.594,19.603,18.177,19.125,1504095,0
2008-10-17,18.936,19.508,18.476,18.952,1129149,0
2008-10-20,18.936,19.603,18.84,19.125,1828703,0
2008-10-21,19.015,19.516,18.952,19.213,2664198,0
2008-10-22,19.023,19.26,18.603,18.817,2384157,0
2008-10-23,18.93,19.118,17.826,18.231,1508907,0
2008-10-24,17.674,18.136,16.947,17.884,1432849,0
2008-10-27,17.69,18.103,17.209,17.517,830834,0
2008-10-28,17.898,18.864,17.462,18.737,1005473,0
2008-10-29,18.779,19.269,18.295,18.611,2450843,0
2008-10-30,18.762,19.158,18.705,18.983,1085178,0
2008-10-31,18.872,19.569,18.81,19.309,2010472,0
2008-11-03,20.291,20.291,19.324,19.539,1498813,0
2008-11-04,19.569,20.222,19.167,20.222,1212622,0
2008-11-05,20.088,20.088,19.032,19.08,1030249,0
2008-11-06,18.983,19.015,18.421,18.421,1040948,0
2008-11-07,18.451,18.729,18.081,18.729,1094856,0
2008-11-10,18.944,19.063,18.295,18.383,573560,0
2008-11-11,18.262,18.476,17.976,18.271,1031530,0
2008-11-12,18.246,18.855,18.191,18.367,1144152,0
2008-11-13,18.46,19.442,17.795,19.442,1151060,0
2008-11-14,18.517,19.822,18.509,18.944,1179606,0
2008-11-17,18.872,19.539,18.855,19.125,1333367,0
2008-11-18,19.048,19.881,18.897,19.213,1884801,0
2008-11-19,19.199,19.814,18.669,18.669,1257985,0
2008-11-20,18.549,19.023,17.596,17.639,1516811,0
2008-11-21,17.906,18.224,16.947,17.968,1430986,0
2008-11-24,18.262,18.983,17.722,18.762,1018060,0
2008-11-25,19.048,19.278,18.619,19.221,1230551,0
2008-11-26,19,19.635,18.737,19.635,809198,0
2008-11-28,19.5,19.659,19.332,19.659,376005,0
2008-12-01,19.15,19.704,18.287,18.469,1286373,0
2008-12-02,18.611,19.095,18.278,18.855,1277061,0
2008-12-03,18.627,19.491,18.334,19.388,863722,0
2008-12-04,19.134,19.525,18.72,18.952,873936,0
2008-12-05,18.81,19.562,18.611,19.562,1272664,0
2008-12-08,19.831,19.831,19.278,19.603,990711,0
2008-12-09,19.442,19.603,18.72,18.796,1204682,0
2008-12-10,18.855,18.992,18.469,18.922,1172794,0
2008-12-11,18.661,19.063,18.151,18.271,1154986,0
2008-12-12,18.066,18.88,17.954,18.524,1603935,0
2008-12-15,18.562,18.762,18.16,18.627,1016516,0
2008-12-16,18.81,19.332,18.627,19.287,1436208,0
2008-12-17,19.364,19.696,18.992,19.451,1011776,0
2008-12-18,19.53,20.3,19.332,19.547,1056909,0
2008-12-19,19.651,19.889,19.26,19.84,1383687,0
2008-12-22,19.786,19.975,19.301,19.562,952842,0
2008-12-23,19.659,19.814,19.42,19.586,799569,0
2008-12-24,19.458,19.688,19.238,19.679,485132,0
2008-12-26,19.643,20.03,19.53,20.007,582325,0
2008-12-29,19.951,19.951,19.428,19.635,917947,0
2008-12-30,19.617,20.189,19.617,20.132,803165,0
2008-12-31,20.155,20.61,20.053,20.535,887730,0
2009-01-02,20.584,20.61,20.189,20.434,618586,0
2009-01-05,20.309,20.507,20.053,20.309,870628,0
2009-01-06,20.38,20.584,19.935,20.41,887480,0
2009-01-07,20.222,20.625,20.173,20.244,1062854,0
2009-01-08,19.967,20.535,19.967,20.451,1047349,0
2009-01-09,20.339,20.451,20.014,20.062,638315,0
2009-01-12,19.442,19.881,18.81,19.301,1314900,0
2009-01-13,19.428,19.761,19.199,19.577,928475,0
2009-01-14,19.309,19.437,18.746,18.746,1135446,0
2009-01-15,18.805,19.309,18.46,18.958,1215923,0
2009-01-16,19.134,19.491,19.057,19.301,1105826,0
2009-01-20,19.007,20.03,18.309,19.252,1607431,0
2009-01-21,19.586,19.586,18.675,19.5,1454288,0
2009-01-22,18.746,19.516,18.746,19.023,1246940,0
2009-01-23,18.698,19.095,18.246,18.905,1203951,0
2009-01-26,18.975,19.134,18.549,18.72,1056550,0
2009-01-27,18.787,19.175,18.531,18.805,963952,0
2009-01-28,19.207,19.388,18.817,19.324,1321080,0
2009-01-29,19.158,19.324,18.84,18.897,1012722,0
2009-01-30,19.04,19.269,18.627,18.682,1313068,0
2009-02-02,18.46,19.095,18.367,19.048,1711715,0
2009-02-03,19.04,19.15,18.72,18.831,1710614,0
2009-02-04,16.637,16.645,14.513,14.626,4858455,0
2009-02-05,14.752,14.942,14.093,14.848,4472310,0
2009-02-06,14.957,14.957,13.958,14.229,3729675,0
2009-02-09,14.267,14.325,13.936,14.188,2055093,0
2009-02-10,14.164,14.529,13.801,13.872,2463403,0
2009-02-11,13.888,14.26,13.467,14.26,2393975,0
2009-02-12,14.521,14.973,14.024,14.537,2466186,0
2009-02-13,14.49,14.745,13.762,13.896,2005893,0
2009-02-17,13.562,14.117,13.379,13.903,2313304,0
2009-02-18,13.72,14.117,13.482,13.928,1648962,0
2009-02-19,13.936,13.936,13.379,13.412,1265227,0
2009-02-20,13.309,13.412,12.897,13.189,1810706,0
2009-02-23,13.294,13.444,12.689,12.689,1186827,0
2009-02-24,12.722,12.928,12.349,12.897,2003685,0
2009-02-25,12.808,13.111,12.588,12.841,1229546,0
2009-02-26,12.958,13.063,12.295,12.51,1571825,0
2009-02-27,12.341,12.904,12.341,12.579,2469670,0
2009-03-02,12.319,12.461,12.134,12.341,2157347,0
2009-03-03,12.254,12.436,11.86,11.92,1760604,0
2009-03-04,11.851,12.484,11.748,12.254,2163536,0
2009-03-05,12.357,12.39,12.047,12.278,3746274,0
2009-03-06,12.381,12.477,12.024,12.428,1909592,0
2009-03-09,12.571,12.571,12.134,12.278,1573886,0
2009-03-10,12.477,12.612,11.937,12.588,1866161,0
2009-03-11,12.643,12.698,12.159,12.62,1375637,0
2009-03-12,12.643,12.889,12.208,12.832,1973895,0
2009-03-13,12.849,13.236,12.596,13.182,1532591,0
2009-03-16,13.023,13.332,12.706,12.792,2007780,0
2009-03-17,12.912,13.301,12.665,13.294,1245283,0
2009-03-18,13.23,13.928,13.023,13.919,1813820,0
2009-03-19,13.919,13.942,13.467,13.53,1735784,0
2009-03-20,13.516,13.845,13.467,13.498,1354129,0
2009-03-23,13.72,14.052,13.428,14.03,1748061,0
2009-03-24,13.872,14.148,13.634,13.822,1969266,0
2009-03-25,13.928,14.236,13.744,14.181,2441985,0
2009-03-26,14.229,14.529,14.078,14.426,1718837,0
2009-03-27,14.164,14.164,13.657,13.673,1723097,0
2009-03-30,13.467,13.571,13.182,13.213,1693213,0
2009-03-31,13.325,13.593,13.031,13.475,1705480,0
2009-04-01,13.363,13.491,13.087,13.363,1476260,0
2009-04-02,13.537,13.673,13.213,13.363,1741176,0
2009-04-03,13.403,13.896,13.094,13.88,2938393,0
2009-04-06,13.776,13.928,13.65,13.728,1104256,0
2009-04-07,13.601,13.801,13.467,13.593,1094328,0
2009-04-08,13.673,13.793,13.451,13.657,784322,0
2009-04-09,13.88,14.339,13.562,14.331,2851227,0
2009-04-13,14.172,14.299,13.919,14.267,1101960,0
2009-04-14,14.29,14.331,13.936,13.949,1536053,0
2009-04-15,14.052,14.631,13.936,14.626,1242609,0
2009-04-16,14.712,14.942,14.418,14.855,1169799,0
2009-04-17,14.839,15.012,14.619,14.885,1559775,0
2009-04-20,14.656,15.02,14.41,14.418,1519131,0
2009-04-21,14.29,14.782,13.363,14.759,1880732,0
2009-04-22,14.568,14.79,14.061,14.387,1764735,0
2009-04-23,14.537,14.537,13.831,14.299,1494411,0
2009-04-24,14.371,14.671,14.03,14.568,1817827,0
2009-04-27,14.49,15.21,14.49,15.076,2392109,0
2009-04-28,14.745,15.235,14.664,15.099,1911645,0
2009-04-29,17.438,17.875,16.993,17.795,4441315,0
2009-04-30,17.834,18.429,17.802,17.817,2550942,0
2009-05-01,17.826,17.826,16.883,16.955,2371895,0
2009-05-04,16.766,17.127,16.676,17.001,3224054,0
2009-05-05,16.978,17.336,16.916,17.201,1778995,0
2009-05-06,17.311,17.311,16.827,17.067,2241576,0
2009-05-07,17.254,17.359,16.725,16.757,2081641,0
2009-05-08,17.08,17.494,16.718,17.494,1509202,0
2009-05-11,16.986,17.398,16.645,17.001,1456044,0
2009-05-12,17.106,17.398,16.788,16.868,1475798,0
2009-05-13,16.774,17.08,16.381,16.381,1580756,0
2009-05-14,16.416,16.598,16.264,16.487,1639229,0
2009-05-15,16.501,16.645,16.296,16.509,1258085,0
2009-05-18,16.518,16.836,16.194,16.78,1619559,0
2009-05-19,16.7,16.741,16.271,16.361,970951,0
2009-05-20,16.375,16.607,16.132,16.162,958767,0
2009-05-21,16.115,16.33,16.013,16.288,969974,0
2009-05-22,16.264,16.582,16.123,16.25,878212,0
2009-05-26,16.314,16.551,15.908,16.543,1170238,0
2009-05-27,16.479,16.509,15.932,15.955,916678,0
2009-05-28,16.107,16.381,15.893,16.305,822079,0
2009-05-29,16.098,16.607,16.004,16.607,900695,0
2009-06-01,16.645,16.868,16.288,16.803,1519055,0
2009-06-02,16.9,17.28,16.568,16.993,915645,0
2009-06-03,16.732,16.908,16.424,16.788,876898,0
2009-06-04,16.852,16.938,16.676,16.891,902531,0
2009-06-05,16.97,17.08,16.7,16.986,914699,0
2009-06-08,16.844,17.075,16.718,17.017,653640,0
2009-06-09,16.844,17.178,16.844,17.106,566874,0
2009-06-10,17.178,17.239,17.009,17.218,708527,0
2009-06-11,17.009,17.311,16.875,17.009,638586,0
2009-06-12,17.034,17.034,16.449,16.803,533661,0
2009-06-15,16.709,16.947,16.685,16.757,680645,0
2009-06-16,16.836,16.955,16.709,16.766,632345,0
2009-06-17,16.766,17.112,16.766,16.852,683192,0
2009-06-18,16.908,17.118,16.78,17.001,907556,0
2009-06-19,17.118,17.367,17.034,17.194,1159320,0
2009-06-22,17.178,17.438,16.97,16.986,1221604,0
2009-06-23,16.993,17.359,16.978,17.297,1270180,0
2009-06-24,17.382,17.398,17.118,17.23,674238,0
2009-06-25,17.288,17.398,17.067,17.382,865936,0
2009-06-26,17.201,17.271,16.811,16.875,2589274,0
2009-06-29,17.043,17.118,16.883,17.097,776491,0
2009-06-30,17.118,17.118,16.868,16.916,826355,0
2009-07-01,16.986,17.051,16.614,16.923,959991,0
2009-07-02,16.803,16.938,16.582,16.582,715941,0
2009-07-06,16.607,16.757,16.457,16.685,747503,0
2009-07-07,16.622,16.796,16.33,16.336,630323,0
2009-07-08,16.407,16.472,16.013,16.154,1126570,0
2009-07-09,16.288,16.416,16.013,16.375,620234,0
2009-07-10,16.33,16.472,16.169,16.257,599396,0
2009-07-13,16.353,16.685,16.288,16.685,1111050,0
2009-07-14,16.637,16.819,16.472,16.819,720834,0
2009-07-15,16.955,17.201,16.78,17.106,1331192,0
2009-07-16,17.067,17.359,16.875,17.254,717225,0
2009-07-17,17.271,17.359,17.075,17.262,555216,0
2009-07-20,17.23,17.328,17.112,17.311,683815,0
2009-07-21,17.328,17.359,17.043,17.127,505498,0
2009-07-22,17.067,17.406,17.067,17.246,732249,0
2009-07-23,17.288,17.715,17.194,17.63,884750,0
2009-07-24,17.462,17.63,17.328,17.621,589155,0
2009-07-27,17.621,18.127,17.43,18.001,1107403,0
2009-07-28,17.954,18.095,17.875,17.913,812196,0
2009-07-29,17.992,18.587,17.992,18.383,1273903,0
2009-07-30,18.54,18.595,18.074,18.151,1204846,0
2009-07-31,18.057,18.367,18.057,18.151,1239507,0
2009-08-03,18.383,18.421,18.136,18.262,872278,0
2009-08-04,18.255,18.531,18.103,18.429,729356,0
2009-08-05,18.476,18.754,18.404,18.636,924080,0
2009-08-06,18.643,18.729,18.35,18.444,742347,0
2009-08-07,18.652,18.675,18.444,18.549,769201,0
2009-08-10,18.501,18.643,18.383,18.436,551069,0
2009-08-11,18.451,18.983,18.421,18.831,965386,0
2009-08-12,18.848,19.364,18.754,19.26,971828,0
2009-08-13,18.779,19.397,18.636,19.397,2172685,0
2009-08-14,19.309,19.309,19.015,19.278,1005549,0
2009-08-17,19.088,19.175,18.81,18.944,1010871,0
2009-08-18,19.015,19.015,18.501,18.556,1189619,0
2009-08-19,18.485,18.643,18.309,18.444,798334,0
2009-08-20,18.404,18.705,18.367,18.705,530301,0
2009-08-21,18.805,19.118,18.72,18.967,690705,0
2009-08-24,19.04,19.182,18.905,18.967,480275,0
2009-08-25,18.992,19.143,18.872,19.032,454892,0
2009-08-26,19.04,19.15,18.872,18.922,649433,0
2009-08-27,18.922,18.967,18.636,18.889,603475,0
2009-08-28,18.922,18.952,18.578,18.705,840456,0
2009-08-31,18.517,18.889,18.517,18.84,733485,0
2009-09-01,18.779,18.944,18.587,18.595,873261,0
2009-09-02,18.517,18.675,18.404,18.549,468951,0
2009-09-03,18.675,18.675,18.191,18.57,534576,0
2009-09-04,18.57,18.729,18.429,18.729,363145,0
2009-09-08,18.84,18.897,18.595,18.643,508009,0
2009-09-09,18.636,18.944,18.517,18.864,580413,0
2009-09-10,18.817,19.04,18.754,19.015,579088,0
2009-09-11,19.015,19.109,18.864,18.922,412793,0
2009-09-14,18.889,19.19,18.737,19.158,476362,0
2009-09-15,19.15,19.182,19,19.102,669711,0
2009-09-16,19.095,19.466,19,19.466,934871,0
2009-09-17,19.458,19.577,19.19,19.23,553712,0
2009-09-18,19.23,19.278,19.057,19.08,670062,0
2009-09-21,18.958,19.332,18.958,19.134,630984,0
2009-09-22,19.207,19.207,18.796,18.889,544860,0
2009-09-23,18.967,19.643,18.822,19.437,1108926,0
2009-09-24,19.483,19.814,19.372,19.729,1109666,0
2009-09-25,19.737,19.786,19.577,19.696,1401242,0
2009-09-28,19.603,19.814,19.458,19.745,1116903,0
2009-09-29,19.753,19.808,19.539,19.626,487525,0
2009-09-30,19.696,19.729,19.252,19.316,982969,0
2009-10-01,19.332,19.451,18.913,18.936,917918,0
2009-10-02,18.817,18.93,18.72,18.805,867669,0
2009-10-05,18.897,18.897,18.675,18.831,570658,0
2009-10-06,18.872,19.088,18.822,19.048,371491,0
2009-10-07,18.983,19.167,18.848,19.167,513804,0
2009-10-08,19.269,19.475,19.19,19.332,522121,0
2009-10-09,19.301,19.508,19.23,19.475,402127,0
2009-10-12,19.458,19.458,19.316,19.381,264725,0
2009-10-13,19.301,19.428,19.08,19.19,361933,0
2009-10-14,19.287,19.442,19.221,19.411,459504,0
2009-10-15,19.372,19.539,19.287,19.5,339582,0
2009-10-16,19.381,19.475,19.088,19.348,463679,0
2009-10-19,19.348,19.411,19.244,19.293,412099,0
2009-10-20,19.252,19.316,19.04,19.063,594866,0
2009-10-21,19.063,19.437,18.952,18.958,586633,0
2009-10-22,19,19.437,18.905,19.411,516405,0
2009-10-23,19.466,19.5,19.057,19.26,583757,0
2009-10-26,19.316,19.508,19.08,19.134,714943,0
2009-10-27,19.19,19.332,19,19.032,654321,0
2009-10-28,18.375,18.936,17.612,17.748,1727837,0
2009-10-29,17.802,17.985,17.63,17.968,1090339,0
2009-10-30,17.866,17.866,17.563,17.682,1168777,0
2009-11-02,17.773,17.954,17.438,17.74,661516,0
2009-11-03,17.748,17.954,17.63,17.913,937273,0
2009-11-04,17.968,18.16,17.834,17.841,645259,0
2009-11-05,18.001,18.16,17.884,18.127,934578,0
2009-11-06,18.074,18.151,17.96,18.119,618831,0
2009-11-09,18.151,18.509,18.103,18.494,468455,0
2009-11-10,18.421,18.556,18.246,18.367,450580,0
2009-11-11,18.517,18.587,18.318,18.469,550695,0
2009-11-12,18.429,18.556,18.136,18.151,413127,0
2009-11-13,18.246,18.326,18.119,18.215,291250,0
2009-11-16,18.278,18.531,18.278,18.412,512478,0
2009-11-17,18.309,18.444,18.271,18.412,417378,0
2009-11-18,18.404,18.469,18.262,18.318,334410,0
2009-11-19,18.191,18.262,17.781,17.826,459884,0
2009-11-20,17.715,17.858,17.668,17.802,276336,0
2009-11-23,17.985,18.103,17.891,18.04,491916,0
2009-11-24,18.008,18.095,17.891,18.008,334001,0
2009-11-25,18.088,18.151,17.898,17.992,192491,0
2009-11-27,17.674,17.875,17.534,17.621,268330,0
2009-11-30,17.555,17.773,17.398,17.757,778083,0
2009-12-01,17.757,17.884,17.674,17.858,410924,0
2009-12-02,17.898,17.93,17.765,17.866,273613,0
2009-12-03,17.884,17.922,17.668,17.674,387080,0
2009-12-04,17.826,18.008,17.682,17.913,415875,0
2009-12-07,17.939,17.954,17.81,17.884,525572,0
2009-12-08,17.781,17.866,17.661,17.722,282875,0
2009-12-09,17.661,17.748,17.517,17.604,561962,0
2009-12-10,17.661,17.781,17.534,17.639,547177,0
2009-12-11,17.612,17.69,17.525,17.596,540526,0
2009-12-14,17.621,17.74,17.534,17.74,469508,0
2009-12-15,17.74,17.891,17.621,17.884,683021,0
2009-12-16,17.976,17.976,17.612,17.748,722925,0
2009-12-17,17.612,17.722,17.344,17.581,1359283,0
2009-12-18,17.589,17.596,17.406,17.478,2312784,0
2009-12-21,17.509,17.646,17.462,17.517,443345,0
2009-12-22,17.525,17.731,17.446,17.731,716778,0
2009-12-23,17.795,17.906,17.612,17.731,755296,0
2009-12-24,17.731,17.96,17.661,17.858,463024,0
2009-12-28,17.939,18.111,17.826,18.066,515688,0
2009-12-29,18.001,18.16,17.802,18.136,427201,0
2009-12-30,18.143,18.301,18.057,18.136,495278,0
2009-12-31,18.095,18.136,17.841,17.841,465073,0
2010-01-04,17.913,18.081,17.661,17.698,478442,0
2010-01-05,17.715,17.773,17.359,17.604,688361,0
2010-01-06,17.646,17.788,17.525,17.612,440763,0
2010-01-07,17.517,17.555,17.406,17.502,799121,0
2010-01-08,17.517,17.581,17.438,17.548,493546,0
2010-01-11,17.548,17.674,17.478,17.572,734976,0
2010-01-12,17.517,17.715,17.517,17.674,563889,0
2010-01-13,17.682,17.722,17.596,17.668,308012,0
2010-01-14,17.612,17.661,17.543,17.621,377719,0
2010-01-15,17.63,17.661,17.423,17.438,306896,0
2010-01-19,17.453,17.646,17.453,17.639,505535,0
2010-01-20,17.502,17.548,17.359,17.548,351646,0
2010-01-21,17.509,17.731,17.453,17.682,632709,0
2010-01-22,17.722,18.017,17.682,17.992,982053,0
2010-01-25,18.088,18.501,17.976,18.088,704733,0
2010-01-26,18.103,18.224,17.96,17.96,399890,0
2010-01-27,17.906,18.095,17.69,17.817,708643,0
2010-01-28,17.875,18.025,17.653,17.913,486735,0
2010-01-29,17.96,18.215,17.875,17.875,592936,0
2010-02-01,17.922,18.103,17.858,18.057,510566,0
2010-02-02,18.095,18.231,17.875,17.992,1140174,0
2010-02-03,18.074,19.118,18.074,18.817,1839192,0
2010-02-04,18.627,18.848,18.485,18.675,1167291,0
2010-02-05,18.619,18.643,18.088,18.309,1064016,0
2010-02-08,18.429,18.429,18.001,18.049,720388,0
2010-02-09,18.168,18.231,18.008,18.119,669635,0
2010-02-10,18.111,18.191,18.001,18.136,428337,0
2010-02-11,18.151,18.231,18.04,18.184,384141,0
2010-02-12,18.111,18.215,17.976,18.215,660593,0
2010-02-16,18.262,18.262,18.04,18.262,503408,0
2010-02-17,18.278,18.494,18.191,18.444,742541,0
2010-02-18,18.451,18.517,18.35,18.501,559528,0
2010-02-19,18.501,18.661,18.451,18.661,455479,0
2010-02-22,18.705,18.72,18.556,18.713,400085,0
2010-02-23,18.705,18.872,18.619,18.805,575160,0
2010-02-24,18.855,18.93,18.81,18.922,477807,0
2010-02-25,18.729,18.864,18.698,18.84,457321,0
2010-02-26,18.855,18.889,18.698,18.81,606469,0
2010-03-01,18.84,19.048,18.787,19.04,716098,0
2010-03-02,19.032,19.15,18.93,19.125,611075,0
2010-03-03,19.095,19.278,19.071,19.252,490828,0
2010-03-04,19.332,19.42,19.04,19.158,609058,0
2010-03-05,19.278,19.381,19.063,19.364,422304,0
2010-03-08,19.357,19.466,19.309,19.332,682696,0
2010-03-09,19.316,19.405,19.175,19.364,919423,0
2010-03-10,19.357,19.53,19.182,19.53,969301,0
2010-03-11,19.483,19.667,19.388,19.603,548782,0
2010-03-12,19.704,19.984,19.577,19.984,919873,0
2010-03-15,20.014,20.164,19.856,20.07,789621,0
2010-03-16,20.053,20.3,20.044,20.206,626286,0
2010-03-17,20.259,20.355,20.132,20.324,410353,0
2010-03-18,20.372,20.481,20.3,20.394,413572,0
2010-03-19,19.926,20.291,19.786,20.274,1155478,0
2010-03-22,20.214,20.214,19.753,19.792,2537190,0
2010-03-23,19.761,19.984,19.626,19.984,941881,0
2010-03-24,19.951,19.951,19.609,19.865,643998,0
2010-03-25,19.958,20.035,19.865,19.951,718797,0
2010-03-26,20.014,20.062,19.831,19.889,517771,0
2010-03-29,19.822,19.91,19.635,19.778,568635,0
2010-03-30,19.822,19.848,19.626,19.745,536195,0
2010-03-31,19.679,19.77,19.442,19.458,568927,0
2010-04-01,19.491,19.603,19.287,19.42,584552,0
2010-04-05,19.42,19.539,19.388,19.5,643615,0
2010-04-06,19.388,19.673,19.388,19.603,590190,0
2010-04-07,19.475,19.635,19.388,19.562,574191,0
2010-04-08,19.562,19.603,19.42,19.483,678612,0
2010-04-09,19.428,19.516,19.252,19.508,503239,0
2010-04-12,19.458,19.667,19.26,19.667,387532,0
2010-04-13,19.586,19.831,19.586,19.831,517486,0
2010-04-14,19.822,20.007,19.808,20.007,361418,0
2010-04-15,19.958,20.148,19.896,20.088,573005,0
2010-04-16,20.095,20.236,19.951,20.109,755404,0
2010-04-19,20.014,20.164,19.873,20.132,637226,0
2010-04-20,20.206,20.481,20.062,20.481,552240,0
2010-04-21,20.443,20.523,20.222,20.419,695420,0
2010-04-22,20.355,20.886,20.222,20.854,797061,0
2010-04-23,21.002,21.401,20.778,21.01,987315,0
2010-04-26,21.046,21.124,20.912,20.957,655997,0
2010-04-27,20.926,21.235,20.625,20.657,949226,0
2010-04-28,20.775,20.837,20.38,20.457,891646,0
2010-04-29,20.49,21.053,20.451,21.053,990573,0
2010-04-30,21.005,21.053,20.784,20.822,707622,0
2010-05-03,20.912,21.093,20.846,21.075,626527,0
2010-05-04,20.886,21.03,20.816,20.933,851675,0
2010-05-05,20.736,21.005,20.401,20.507,1078617,0
2010-05-06,20.419,20.49,17.939,19.483,2412947,0
2010-05-07,19.516,19.603,19.048,19.252,1881566,0
2010-05-10,20.007,20.007,19.5,19.967,737120,0
2010-05-11,19.745,20.274,19.745,20.044,563382,0
2010-05-12,20.148,20.244,19.926,20.18,641330,0
2010-05-13,20.118,20.173,19.967,19.967,796671,0
2010-05-14,19.822,19.975,19.761,19.917,1110680,0
2010-05-17,19.926,20.021,19.525,19.902,749224,0
2010-05-18,20.102,20.102,19.688,19.814,1035192,0
2010-05-19,19.696,19.917,19.569,19.737,706697,0
2010-05-20,19.428,19.679,19.364,19.364,1673591,0
2010-05-21,19.158,19.556,18.967,19.539,1217716,0
2010-05-24,19.437,19.556,19.341,19.381,592574,0
2010-05-25,18.905,19.175,18.754,19.143,693296,0
2010-05-26,19.175,19.316,18.958,18.983,783075,0
2010-05-27,19.293,19.696,19.19,19.688,783068,0
2010-05-28,19.635,19.753,19.466,19.569,440154,0
2010-06-01,19.516,19.713,19.316,19.316,518368,0
2010-06-02,19.348,19.577,19.244,19.577,578881,0
2010-06-03,20.339,20.339,19.713,20.244,981779,0
2010-06-04,19.975,20.088,19.411,19.437,714211,0
2010-06-07,19.525,19.609,19.252,19.252,565104,0
2010-06-08,19.244,19.388,18.992,19.357,685959,0
2010-06-09,19.458,19.539,19.213,19.238,797494,0
2010-06-10,19.53,19.673,19.442,19.651,491851,0
2010-06-11,19.458,19.896,19.442,19.881,440246,0
2010-06-14,20.044,20.251,19.91,20.102,1084026,0
2010-06-15,20.148,20.425,20.035,20.401,655390,0
2010-06-16,20.332,20.41,20.164,20.387,629570,0
2010-06-17,20.443,20.451,20.102,20.346,609116,0
2010-06-18,20.355,20.355,20.095,20.339,538980,0
2010-06-21,20.553,20.601,20.394,20.457,629707,0
2010-06-22,20.498,20.648,20.283,20.283,471680,0
2010-06-23,20.291,20.451,20.118,20.346,573138,0
2010-06-24,20.244,20.451,20.214,20.355,773804,0
2010-06-25,20.346,20.648,20.164,20.53,2475934,0
2010-06-28,20.41,20.41,20.088,20.125,775445,0
2010-06-29,19.91,19.967,19.594,19.651,843713,0
2010-06-30,19.614,19.729,19.323,19.323,693401,0
2010-07-01,19.309,19.357,18.992,19.332,868490,0
2010-07-02,19.364,19.451,19.182,19.301,570060,0
2010-07-06,19.525,19.586,19.125,19.252,479816,0
2010-07-07,19.252,19.77,19.252,19.753,553559,0
2010-07-08,19.902,20.03,19.737,19.984,798047,0
2010-07-09,19.958,20.109,19.873,20.088,310482,0
2010-07-12,19.992,20.035,19.799,19.91,349510,0
2010-07-13,20.03,20.61,20.014,20.544,735218,0
2010-07-14,20.425,20.535,20.372,20.457,508348,0
2010-07-15,20.474,20.474,20.206,20.425,389488,0
2010-07-16,20.372,20.41,20.03,20.035,703713,0
2010-07-19,20.132,20.14,19.831,19.967,342967,0
2010-07-20,19.814,20.434,19.713,20.434,529497,0
2010-07-21,20.481,20.481,20.03,20.062,589005,0
2010-07-22,20.244,20.457,20.229,20.451,825118,0
2010-07-23,20.387,20.474,20.309,20.474,781345,0
2010-07-26,20.53,20.822,20.457,20.728,619890,0
2010-07-27,20.808,20.957,20.425,20.601,1022014,0
2010-07-28,20.401,20.648,19.935,20.095,1006166,0
2010-07-29,20.214,20.214,19.667,20.014,922967,0
2010-07-30,19.729,20.189,19.696,20.148,581978,0
2010-08-02,20.419,20.434,20.007,20.259,806759,0
2010-08-03,20.125,20.274,20.07,20.118,512559,0
2010-08-04,20.18,20.291,20.035,20.079,471966,0
2010-08-05,20.035,20.148,19.902,19.917,477508,0
2010-08-06,19.799,20.206,19.729,20.173,657156,0
2010-08-09,20.3,20.49,20.148,20.49,352255,0
2010-08-10,20.355,20.38,20.173,20.189,324125,0
2010-08-11,19.91,19.967,19.696,19.696,475396,0
2010-08-12,19.42,19.659,19.42,19.617,349200,0
2010-08-13,19.577,19.745,19.5,19.562,429579,0
2010-08-16,19.539,19.659,19.437,19.577,486274,0
2010-08-17,19.635,19.865,19.516,19.831,382135,0
2010-08-18,19.822,20.007,19.603,19.91,322748,0
2010-08-19,19.865,19.889,19.586,19.586,326535,0
2010-08-20,19.53,19.673,19.428,19.635,301511,0
2010-08-23,19.643,19.729,19.53,19.556,554316,0
2010-08-24,19.388,19.508,19.293,19.357,660301,0
2010-08-25,19.26,19.721,19.26,19.667,659855,0
2010-08-26,19.737,19.958,19.679,19.729,418657,0
2010-08-27,19.77,20.079,19.594,20.079,459200,0
2010-08-30,19.975,20.132,19.643,19.667,426802,0
2010-08-31,19.59,19.808,19.521,19.694,594484,0
2010-09-01,19.942,20.3,19.792,20.267,802106,0
2010-09-02,20.259,20.401,20.14,20.38,664603,0
2010-09-03,20.577,20.61,20.291,20.443,442822,0
2010-09-07,20.401,20.466,20.222,20.229,429209,0
2010-09-08,20.318,20.372,20.062,20.079,819904,0
2010-09-09,20.372,20.41,20.18,20.332,332296,0
2010-09-10,20.425,20.425,20.148,20.309,357265,0
2010-09-13,20.451,20.61,20.387,20.577,418431,0
2010-09-14,20.523,20.688,20.523,20.569,406601,0
2010-09-15,20.53,20.64,20.474,20.584,520956,0
2010-09-16,20.584,20.688,20.553,20.61,217030,0
2010-09-17,20.679,20.837,20.632,20.688,515443,0
2010-09-20,20.808,20.949,20.679,20.933,560423,0
2010-09-21,20.912,21.164,20.895,20.988,432986,0
2010-09-22,20.933,21.084,20.743,20.743,410478,0
2010-09-23,20.64,20.736,20.474,20.481,400728,0
2010-09-24,20.736,21.204,20.657,21.187,514240,0
2010-09-27,21.131,21.131,20.861,20.942,448543,0
2010-09-28,20.625,20.775,20.53,20.711,322555,0
2010-09-29,20.553,20.933,20.535,20.828,400956,0
2010-09-30,20.882,21.129,20.882,20.907,787782,0
2010-10-01,20.926,21.084,20.665,20.736,484372,0
2010-10-04,20.688,20.878,20.507,20.784,557579,0
2010-10-05,20.972,21.005,20.665,20.988,403696,0
2010-10-06,20.919,20.972,20.869,20.904,305475,0
2010-10-07,21.005,21.005,20.768,20.775,141990,0
2010-10-08,20.768,20.8,20.632,20.736,253399,0
2010-10-11,20.711,21.005,20.711,20.926,270978,0
2010-10-12,20.919,21.021,20.751,21.013,325162,0
2010-10-13,21.124,21.323,20.997,21.18,488003,0
2010-10-14,21.219,21.4,21.187,21.346,522122,0
2010-10-15,21.338,21.497,21.013,21.03,619696,0
2010-10-18,21.108,21.481,21.068,21.481,457725,0
2010-10-19,21.243,21.56,21.227,21.299,667636,0
2010-10-20,21.386,21.607,21.362,21.591,429029,0
2010-10-21,21.598,21.829,21.544,21.622,447608,0
2010-10-22,21.68,21.757,21.64,21.708,184958,0
2010-10-25,21.775,21.836,21.607,21.807,474003,0
2010-10-26,21.775,21.885,21.544,21.575,555631,0
2010-10-27,21.575,22.765,21.575,22.708,1661696,0
2010-10-28,22.789,22.907,22.393,22.439,888137,0
2010-10-29,22.408,22.492,22.212,22.319,472213,0
2010-11-01,22.264,22.487,22.227,22.337,418059,0
2010-11-02,22.479,22.565,22.368,22.47,340182,0
2010-11-03,22.513,22.615,22.385,22.597,591355,0
2010-11-04,22.742,22.907,22.588,22.899,632146,0
2010-11-05,22.876,22.986,22.708,22.852,577069,0
2010-11-08,22.733,22.789,22.479,22.573,468430,0
2010-11-09,22.588,22.671,22.17,22.17,700725,0
2010-11-10,22.219,22.393,22.154,22.352,620599,0
2010-11-11,22.227,22.47,22.219,22.399,378308,0
2010-11-12,22.322,22.399,22.17,22.17,390197,0
2010-11-15,22.203,22.504,22.091,22.36,456553,0
2010-11-16,22.264,22.297,21.949,22.028,470385,0
2010-11-17,22.051,22.187,21.918,22.036,299711,0
2010-11-18,22.195,22.47,22.195,22.399,311330,0
2010-11-19,22.337,22.407,22.17,22.399,245282,0
2010-11-22,22.322,22.479,22.28,22.431,478430,0
2010-11-23,22.203,22.368,22.17,22.219,380184,0
2010-11-24,22.345,22.529,22.329,22.529,297058,0
2010-11-26,22.377,22.504,22.322,22.407,180278,0
2010-11-29,22.313,22.495,22.161,22.431,339338,0
2010-11-30,22.237,22.42,22.162,22.259,603491,0
2010-12-01,22.479,22.789,22.479,22.789,496431,0
2010-12-02,22.789,22.899,22.671,22.883,455718,0
2010-12-03,22.821,22.94,22.582,22.899,361121,0
2010-12-06,22.836,22.869,22.647,22.663,551831,0
2010-12-07,22.821,22.931,22.751,22.899,603644,0
2010-12-08,22.949,23.067,22.843,23.024,353626,0
2010-12-09,23.107,23.185,22.907,23.122,574189,0
2010-12-10,23.122,23.311,23.024,23.279,515512,0
2010-12-13,23.286,23.414,23.226,23.367,465541,0
2010-12-14,23.367,23.62,23.367,23.456,492276,0
2010-12-15,23.408,23.565,23.242,23.303,886721,0
2010-12-16,23.295,23.603,23.233,23.501,505298,0
2010-12-17,23.51,23.588,23.337,23.359,1365280,0
2010-12-20,23.414,23.456,23.303,23.383,643037,0
2010-12-21,23.383,23.447,23.328,23.399,644604,0
2010-12-22,23.392,23.542,23.328,23.374,844109,0
2010-12-23,23.392,23.51,23.311,23.337,253501,0
2010-12-27,23.328,23.359,23.256,23.311,338487,0
2010-12-28,23.319,23.344,23.144,23.263,423313,0
2010-12-29,23.07,23.232,22.913,23.174,318091,0
2010-12-30,23.183,23.304,23.044,23.133,277833,0
2010-12-31,23.026,23.119,23.01,23.052,224467,0
2011-01-03,23.256,23.392,23.176,23.344,515404,0
2011-01-04,23.383,23.383,23.05,23.067,384753,0
2011-01-05,22.957,23.233,22.931,23.083,378791,0
2011-01-06,23.024,23.217,22.963,23.002,394462,0
2011-01-07,23.033,23.136,22.725,22.86,345678,0
2011-01-10,22.742,23.067,22.513,22.949,499645,0
2011-01-11,22.972,23.05,22.836,22.907,318749,0
2011-01-12,23.059,23.059,22.757,22.86,587092,0
2011-01-13,22.86,22.94,22.716,22.742,254098,0
2011-01-14,22.692,22.931,22.692,22.931,357731,0
2011-01-18,22.876,23.136,22.843,23.136,743978,0
2011-01-19,23.099,23.107,22.876,22.907,435008,0
2011-01-20,22.829,22.972,22.725,22.86,365549,0
2011-01-21,22.899,22.94,22.663,22.708,262539,0
2011-01-24,22.733,22.994,22.663,22.94,330644,0
2011-01-25,22.957,23.359,22.869,23.344,558575,0
2011-01-26,23.399,23.535,23.311,23.518,382700,0
2011-01-27,23.542,23.819,23.392,23.78,713907,0
2011-01-28,23.804,23.915,23.468,23.542,449987,0
2011-01-31,23.65,23.715,23.368,23.525,905586,0
2011-02-01,23.565,23.789,23.367,23.738,954819,0
2011-02-02,23.78,24.089,23.414,23.692,796611,0
2011-02-03,23.603,23.763,23.526,23.588,469931,0
2011-02-04,23.518,23.923,23.518,23.819,536248,0
2011-02-07,23.798,23.945,23.723,23.931,648632,0
2011-02-08,24.009,24.009,23.811,23.962,482474,0
2011-02-09,23.827,23.954,23.755,23.804,534741,0
2011-02-10,23.738,23.873,23.565,23.857,340626,0
2011-02-11,23.811,24.049,23.763,24.018,262735,0
2011-02-14,24.049,24.144,24.009,24.112,274208,0
2011-02-15,24.08,24.455,24.08,24.248,414098,0
2011-02-16,24.455,24.833,24.397,24.652,872937,0
2011-02-18,24.826,25.104,24.755,25.064,376791,0
2011-02-22,24.819,25.301,24.762,24.785,810083,0
2011-02-23,24.794,24.794,24.31,24.318,686517,0
2011-02-24,24.35,24.517,24.121,24.287,751875,0
2011-02-25,24.374,24.659,24.287,24.659,531897,0
2011-02-28,24.78,25.023,24.625,24.885,578078,0
2011-03-01,24.887,24.928,24.399,24.543,709073,0
2011-03-02,24.511,24.605,24.359,24.448,265288,0
2011-03-03,24.681,24.961,24.622,24.88,329084,0
2011-03-04,24.785,24.842,24.359,24.508,405692,0
2011-03-07,24.595,24.715,24.302,24.334,402374,0
2011-03-08,24.334,24.574,24.334,24.533,517788,0
2011-03-09,24.508,24.526,24.334,24.366,415508,0
2011-03-10,24.216,24.287,24.015,24.143,371867,0
2011-03-11,24.143,24.578,24.127,24.458,483247,0
2011-03-14,24.129,24.61,24.096,24.455,563375,0
2011-03-15,23.707,24.343,23.692,24.112,753644,0
2011-03-16,24.112,24.121,23.755,23.811,746453,0
2011-03-17,24.054,24.063,23.783,23.861,530272,0
2011-03-18,24.023,24.328,23.806,23.846,1053985,0
2011-03-21,24.023,24.287,24.023,24.151,608035,0
2011-03-22,24.136,24.263,24.023,24.023,324137,0
2011-03-23,24.048,24.127,23.783,24.048,405533,0
2011-03-24,24.063,24.119,23.725,23.998,682796,0
2011-03-25,24.054,24.343,24.039,24.077,545605,0
2011-03-28,24.039,24.328,24.039,24.255,720964,0
2011-03-29,24.263,24.391,24.063,24.359,528608,0
2011-03-30,24.343,24.477,24.335,24.448,467519,0
2011-03-31,24.412,24.437,24.303,24.37,603164,0
2011-04-01,24.477,24.719,24.477,24.689,1041539,0
2011-04-04,24.673,24.792,24.664,24.752,752261,0
2011-04-05,24.689,24.776,24.664,24.719,668947,0
2011-04-06,24.792,24.919,24.664,24.887,584680,0
2011-04-07,24.848,25.015,24.752,24.872,691836,0
2011-04-08,24.832,24.896,24.598,24.673,919950,0
2011-04-11,24.664,24.792,24.528,24.578,329373,0
2011-04-12,24.431,24.44,24.054,24.054,572795,0
2011-04-13,24.168,24.198,24.006,24.054,639895,0
2011-04-14,23.846,24.207,23.838,24.086,850317,0
2011-04-15,24.077,24.151,23.943,23.99,669860,0
2011-04-18,23.783,23.815,23.365,23.486,927543,0
2011-04-19,23.597,23.597,23.292,23.381,543874,0
2011-04-20,23.758,23.815,23.574,23.71,826297,0
2011-04-21,23.783,23.822,23.646,23.71,435021,0
2011-04-25,23.702,23.774,23.621,23.725,501812,0
2011-04-26,23.733,23.912,23.718,23.806,692253,0
2011-04-27,23.638,24.086,23.566,23.998,1449509,0
2011-04-28,23.919,24.159,23.919,24.143,696160,0
2011-04-29,24.196,24.196,23.757,23.864,909541,0
2011-05-02,23.943,23.966,23.51,23.518,693650,0
2011-05-03,23.518,23.766,23.486,23.766,747585,0
2011-05-04,23.733,23.733,23.35,23.493,938655,0
2011-05-05,23.343,23.605,23.239,23.455,642763,0
2011-05-06,23.687,23.749,23.493,23.501,654441,0
2011-05-09,23.476,23.551,23.365,23.372,573613,0
2011-05-10,23.476,23.679,23.462,23.605,759342,0
2011-05-11,23.621,23.71,23.421,23.51,605904,0
2011-05-12,23.74,23.815,23.155,23.74,841505,0
2011-05-13,23.758,23.758,23.301,23.372,562785,0
2011-05-16,23.283,23.493,23.223,23.372,374511,0
2011-05-17,23.23,23.335,22.915,23.027,665082,0
2011-05-18,23.078,23.309,23.012,23.292,412560,0
2011-05-19,23.358,23.438,23.239,23.335,862913,0
2011-05-20,23.276,23.309,23.005,23.012,964721,0
2011-05-23,22.813,22.813,22.525,22.554,940336,0
2011-05-24,22.63,22.691,22.459,22.493,465716,0
2011-05-25,22.613,22.621,22.324,22.595,1078058,0
2011-05-26,22.549,22.9,22.509,22.837,783017,0
2011-05-27,22.933,23.027,22.804,22.933,428791,0
2011-05-31,23.084,23.206,22.87,23.007,1095643,0
2011-06-01,22.959,23.012,22.669,22.691,1101538,0
2011-06-02,22.789,22.942,22.645,22.751,1113789,0
2011-06-03,22.549,22.884,22.436,22.742,1012760,0
2011-06-06,22.669,22.891,22.562,22.676,654887,0
2011-06-07,22.786,22.889,22.649,22.786,553232,0
2011-06-08,22.746,22.875,22.598,22.679,998680,0
2011-06-09,22.71,22.746,22.527,22.71,703799,0
2011-06-10,22.624,22.665,22.281,22.39,528491,0
2011-06-13,22.436,22.733,22.348,22.638,1282958,0
2011-06-14,22.764,22.891,22.684,22.724,751074,0
2011-06-15,22.509,22.742,22.348,22.459,699923,0
2011-06-16,22.452,22.719,22.372,22.535,911108,0
2011-06-17,22.633,22.71,22.331,22.519,1463102,0
2011-06-20,22.46,22.728,22.421,22.556,585591,0
2011-06-21,22.649,22.834,22.607,22.769,1267897,0
2011-06-22,22.737,22.819,22.641,22.641,691126,0
2011-06-23,22.429,22.598,22.315,22.565,761683,0
2011-06-24,22.589,22.703,22.412,22.452,669248,0
2011-06-27,22.476,22.656,22.363,22.372,665978,0
2011-06-28,22.582,22.737,22.445,22.719,428362,0
2011-06-29,22.793,23.094,22.755,23.07,657404,0
2011-06-30,23.086,23.368,23.043,23.142,856193,0
2011-07-01,23.128,23.32,23.012,23.295,701463,0
2011-07-05,23.313,23.33,23.128,23.232,418391,0
2011-07-06,23.216,23.426,23.174,23.362,453584,0
2011-07-07,23.482,23.62,23.426,23.558,391719,0
2011-07-08,23.362,23.434,23.232,23.354,464860,0
2011-07-11,23.128,23.304,22.964,23.004,407366,0
2011-07-12,22.964,23.304,22.922,23.133,501941,0
2011-07-13,23.225,23.377,22.982,23.004,534840,0
2011-07-14,23.078,23.141,22.737,22.769,619385,0
2011-07-15,22.85,22.875,22.404,22.519,495583,0
2011-07-18,22.452,22.543,22.136,22.308,651101,0
2011-07-19,22.265,22.265,21.798,21.867,1782309,0
2011-07-20,21.876,21.998,21.764,21.828,707412,0
2011-07-21,21.945,22.445,21.903,22.429,916655,0
2011-07-22,22.437,22.452,22.187,22.34,413733,0
2011-07-25,22.203,22.485,22.169,22.34,618544,0
2011-07-26,22.367,22.572,22.31,22.359,586478,0
2011-07-27,22.598,23.498,22.355,22.883,1853464,0
2011-07-28,23.094,23.165,22.746,22.801,1103726,0
2011-07-29,22.615,22.901,22.442,22.802,1199362,0
2011-08-01,23.035,23.149,22.616,22.958,1439677,0
2011-08-02,22.829,23.007,22.77,22.794,1116413,0
2011-08-03,22.793,23.053,22.589,22.958,1248753,0
2011-08-04,22.737,22.793,22.097,22.111,1099848,0
2011-08-05,22.274,22.274,21.302,21.448,1601772,0
2011-08-08,20.847,21.276,19.868,19.875,2701638,0
2011-08-09,20.24,21.237,19.694,21.221,1804945,0
2011-08-10,20.829,21.213,20.409,20.443,1821798,0
2011-08-11,20.588,21.876,20.499,21.668,1137070,0
2011-08-12,21.936,21.936,21.335,21.489,1022397,0
2011-08-15,21.714,21.98,21.675,21.98,404053,0
2011-08-16,21.911,21.973,21.625,21.894,539842,0
2011-08-17,22.04,22.16,21.782,21.851,656813,0
2011-08-18,21.318,21.462,20.984,21.13,1064353,0
2011-08-19,20.847,21.44,20.766,20.944,562626,0
2011-08-22,21.384,21.48,20.838,21.035,712714,0
2011-08-23,21.138,21.959,21.035,21.959,1131570,0
2011-08-24,21.973,22.308,21.773,22.281,888855,0
2011-08-25,22.493,22.493,21.723,22.103,1026511,0
2011-08-26,21.951,22.641,21.951,22.493,1168676,0
2011-08-29,22.786,22.982,22.589,22.973,800545,0
2011-08-30,22.801,23.027,22.582,22.819,487776,0
2011-08-31,22.91,23.095,22.623,22.879,900714,0
2011-09-01,23.004,23.128,22.598,22.679,912879,0
2011-09-02,22.308,22.541,22.042,22.042,454952,0
2011-09-06,21.425,21.833,21.367,21.769,947966,0
2011-09-07,21.997,22.525,21.997,22.482,687504,0
2011-09-08,22.328,22.624,22.251,22.376,846104,0
2011-09-09,22.154,22.359,21.587,22.007,1582774,0
2011-09-12,21.327,22.032,21.213,22.023,1468036,0
2011-09-13,22.007,22.21,21.782,21.966,1404556,0
2011-09-14,22.136,22.381,21.903,22.195,1234466,0
2011-09-15,22.412,22.624,22.187,22.607,779101,0
2011-09-16,22.58,22.935,22.394,22.935,1242061,0
2011-09-19,22.543,22.875,22.39,22.719,806798,0
2011-09-20,22.72,23.171,22.632,22.632,947712,0
2011-09-21,22.615,22.72,21.826,21.826,1167154,0
2011-09-22,21.335,21.833,21.31,21.613,1186414,0
2011-09-23,21.539,21.695,21.342,21.596,716693,0
2011-09-26,21.787,21.91,21.39,21.892,684936,0
2011-09-27,22.205,22.345,21.833,22.023,999778,0
2011-09-28,22.066,22.081,21.407,21.425,851115,0
2011-09-29,21.826,22.09,21.646,22.04,741099,0
2011-09-30,21.724,22.1,21.589,21.589,766695,0
2011-10-03,21.539,21.902,20.947,20.963,871218,0
2011-10-04,20.84,21.76,20.743,21.727,1180987,0
2011-10-05,21.769,22.18,21.441,22.032,601532,0
2011-10-06,22.016,22.451,21.892,22.425,405862,0
2011-10-07,22.704,22.86,22.023,22.129,1012095,0
2011-10-10,22.442,22.787,22.294,22.778,563999,0
2011-10-11,22.58,22.704,22.433,22.525,554419,0
2011-10-12,22.64,22.877,22.563,22.688,575863,0
2011-10-13,22.465,22.648,22.376,22.509,677862,0
2011-10-14,22.763,22.836,22.425,22.778,529273,0
2011-10-17,22.755,22.755,22.103,22.18,824435,0
2011-10-18,22.268,23.189,22.268,23.022,1005647,0
2011-10-19,22.935,23.581,22.82,23.37,1360012,0
2011-10-20,23.353,23.913,23.285,23.895,1417800,0
2011-10-21,24.099,25.053,23.92,25.053,2879178,0
2011-10-24,25.233,25.84,25.201,25.707,2018470,0
2011-10-25,25.52,25.52,24.887,25.069,2656082,0
2011-10-26,25.766,25.766,24.805,25.471,2216481,0
2011-10-27,26.268,26.358,25.766,26.201,1457776,0
2011-10-28,25.987,25.987,25.332,25.413,2147018,0
2011-10-31,25.138,25.641,24.98,25.363,1557887,0
2011-11-01,24.543,25.087,24.404,24.543,1871565,0
2011-11-02,24.947,25.087,24.789,25.002,1177326,0
2011-11-03,25.193,25.298,24.789,25.078,860944,0
2011-11-04,24.877,25.085,24.777,25.008,701751,0
2011-11-07,24.954,25.094,24.739,25.01,688998,0
2011-11-08,25.133,25.454,24.88,25.454,901215,0
2011-11-09,24.903,25.201,24.831,25.002,1202044,0
2011-11-10,25.241,25.35,24.995,25.265,628613,0
2011-11-11,25.503,25.831,25.422,25.707,647268,0
2011-11-14,25.478,25.593,25.34,25.487,994506,0
2011-11-15,25.446,25.733,25.35,25.586,816924,0
2011-11-16,25.363,25.751,25.282,25.395,1392308,0
2011-11-17,25.395,25.405,24.781,24.872,1019076,0
2011-11-18,25.035,25.078,24.73,24.911,660806,0
2011-11-21,24.584,24.716,24.289,24.51,913422,0
2011-11-22,24.6,24.739,24.37,24.543,1741080,0
2011-11-23,24.363,24.395,24.059,24.099,799512,0
2011-11-25,24.01,24.378,23.984,24.241,265546,0
2011-11-28,24.854,24.854,24.463,24.607,1209922,0
2011-11-29,24.722,24.722,24.455,24.469,786496,0
2011-11-30,25.355,25.466,25.003,25.433,1557125,0
2011-12-01,25.29,25.733,25.209,25.593,988749,0
2011-12-02,25.724,26.061,25.678,25.971,939460,0
2011-12-05,26.209,26.405,25.971,26.217,1111979,0
2011-12-06,26.154,26.334,26.011,26.178,513933,0
2011-12-07,25.987,26.409,25.937,26.378,863777,0
2011-12-08,26.178,26.45,26.119,26.286,1194827,0
2011-12-09,26.395,26.75,26.395,26.7,906333,0
2011-12-12,26.43,26.473,26.209,26.421,920597,0
2011-12-13,26.579,26.776,26.473,26.596,1138562,0
2011-12-14,26.392,26.727,26.384,26.636,918359,0
2011-12-15,26.801,26.915,26.605,26.76,1251481,0
2011-12-16,26.866,26.883,26.558,26.691,1382185,0
2011-12-19,26.751,26.915,26.35,26.43,606230,0
2011-12-20,26.8,27.092,26.667,27.074,933963,0
2011-12-21,27.037,27.332,26.974,27.254,861459,0
2011-12-22,27.297,27.511,27.171,27.479,591089,0
2011-12-23,27.538,27.759,27.472,27.742,308549,0
2011-12-27,27.58,27.901,27.58,27.759,414227,0
2011-12-28,27.862,27.862,27.704,27.712,540352,0
2011-12-29,27.826,27.919,27.75,27.919,400218,0
2011-12-30,27.862,27.952,27.712,27.719,433317,0
2012-01-03,27.901,28.094,27.538,27.595,851327,0
2012-01-04,27.538,27.58,27.056,27.154,703298,0
2012-01-05,27.022,27.24,26.534,27.222,905928,0
2012-01-06,27.154,27.356,26.949,27.278,516015,0
2012-01-09,27.27,27.356,27.114,27.322,397601,0
2012-01-10,27.463,27.463,27.215,27.363,549420,0
2012-01-11,27.262,27.455,27.154,27.37,474960,0
2012-01-12,27.463,27.546,27.262,27.387,374043,0
2012-01-13,27.247,27.404,27.189,27.339,571179,0
2012-01-17,27.43,27.564,27.124,27.232,504734,0
2012-01-18,27.262,27.595,27.154,27.595,303257,0
2012-01-19,27.727,27.727,27.413,27.463,361428,0
2012-01-20,27.396,27.611,27.297,27.587,775810,0
2012-01-23,27.58,27.82,27.486,27.82,558364,0
2012-01-24,27.687,27.853,27.602,27.742,700243,0
2012-01-25,27.737,27.82,27.546,27.813,608947,0
2012-01-26,27.919,28.026,27.759,27.778,560276,0
2012-01-27,27.387,27.826,27.387,27.68,779262,0
2012-01-30,27.455,27.778,27.189,27.671,1116413,0
2012-01-31,27.85,28,27.514,27.639,721830,0
2012-02-01,28.067,28.556,27.43,28.432,1270900,0
2012-02-02,28.556,28.847,28.432,28.739,1114206,0
2012-02-03,28.914,28.97,28.664,28.831,1090484,0
2012-02-06,28.209,28.978,28.209,28.97,964840,0
2012-02-07,28.862,29.286,28.823,29.18,665802,0
2012-02-08,29.053,29.237,28.996,29.195,657895,0
2012-02-09,29.187,29.469,29.046,29.428,611315,0
2012-02-10,29.04,29.261,28.996,29.195,507179,0
2012-02-13,29.37,29.584,29.187,29.245,538245,0
2012-02-14,29.18,29.253,28.947,29.071,582724,0
2012-02-15,29.071,29.113,28.698,28.763,718073,0
2012-02-16,28.739,29.053,28.689,28.897,909829,0
2012-02-17,29.014,29.014,28.872,28.88,747269,0
2012-02-21,28.847,28.862,28.482,28.638,1176753,0
2012-02-22,28.282,28.753,28.234,28.515,1060649,0
2012-02-23,28.631,28.78,28.399,28.739,680523,0
2012-02-24,28.732,28.772,28.424,28.606,514254,0
2012-02-27,28.407,28.673,28.103,28.458,679096,0
2012-02-28,28.482,28.565,28.308,28.391,279204,0
2012-02-29,28.432,28.594,28.262,28.278,472001,0
2012-03-01,28.349,28.723,28.234,28.723,574542,0
2012-03-02,28.705,28.705,28.275,28.352,362407,0
2012-03-05,28.217,28.656,28.184,28.574,429867,0
2012-03-06,28.37,28.552,28.352,28.385,631496,0
2012-03-07,28.42,28.57,28.228,28.57,470823,0
2012-03-08,28.635,28.956,28.579,28.937,638644,0
2012-03-09,28.956,29.189,28.921,29.114,791898,0
2012-03-12,29.014,29.428,28.97,29.277,595735,0
2012-03-13,29.376,29.685,29.304,29.685,660173,0
2012-03-14,29.734,29.833,29.509,29.659,627713,0
2012-03-15,29.751,30.108,29.55,30.055,800468,0
2012-03-16,30.118,30.118,29.582,29.599,1643113,0
2012-03-19,29.518,29.716,29.295,29.361,1086679,0
2012-03-20,29.231,29.633,29.164,29.433,648399,0
2012-03-21,29.441,29.533,29.289,29.308,531070,0
2012-03-22,29.139,29.263,28.956,29.105,500538,0
2012-03-23,29.122,29.381,28.97,29.373,406161,0
2012-03-26,29.423,29.832,29.381,29.832,629021,0
2012-03-27,29.774,29.908,29.742,29.849,636180,0
2012-03-28,29.9,30.151,29.824,30.083,913305,0
2012-03-29,29.884,29.984,29.641,29.917,642678,0
2012-03-30,30.101,30.127,29.9,29.908,916434,0
2012-04-02,29.926,30.118,29.724,29.974,924645,0
2012-04-03,29.9,30.151,29.791,30.151,1361764,0
2012-04-04,29.984,30.275,29.934,30.101,1218127,0
2012-04-05,30.025,30.319,29.884,30.127,496637,0
2012-04-09,29.783,29.8,29.599,29.715,1044752,0
2012-04-10,29.665,29.684,29.014,29.014,1039070,0
2012-04-11,29.248,29.263,28.978,29.181,892926,0
2012-04-12,29.24,29.423,29.005,29.346,816461,0
2012-04-13,29.381,29.641,29.189,29.196,1169390,0
2012-04-16,29.33,29.483,29.164,29.308,645691,0
2012-04-17,29.506,30.11,29.433,30.001,1469252,0
2012-04-18,29.841,30.101,29.665,29.841,1469148,0
2012-04-19,29.867,30.319,29.849,30.301,1155198,0
2012-04-20,30.336,30.51,30.22,30.46,893626,0
2012-04-23,30.201,30.369,30.034,30.361,769116,0
2012-04-24,30.383,30.544,30.301,30.535,550400,0
2012-04-25,30.646,31.054,30.544,30.964,1051557,0
2012-04-26,30.972,31.382,30.821,31.304,603361,0
2012-04-27,31.382,31.522,31.115,31.448,812922,0
2012-04-30,31.341,31.515,31.241,31.43,619525,0
2012-05-01,31.475,31.757,31.349,31.573,918750,0
2012-05-02,31.287,31.999,31.046,31.25,939976,0
2012-05-03,31.18,31.43,31.028,31.08,798334,0
2012-05-04,31.08,31.08,30.612,30.762,1065817,0
2012-05-07,30.628,30.67,30.319,30.427,1109295,0
2012-05-08,30.393,30.478,30.142,30.31,1096842,0
2012-05-09,30.167,30.258,29.941,30.133,722025,0
2012-05-10,30.067,30.228,29.724,30.009,1114077,0
2012-05-11,29.884,30.142,29.665,30.001,633917,0
2012-05-14,29.707,29.884,29.541,29.699,797150,0
2012-05-15,29.715,29.934,29.582,29.707,458262,0
2012-05-16,29.816,29.849,29.356,29.356,429749,0
2012-05-17,29.389,29.389,28.897,28.897,848985,0
2012-05-18,28.947,28.97,28.275,28.317,915553,0
2012-05-21,28.42,28.611,28.244,28.535,915474,0
2012-05-22,28.635,29.062,28.588,28.961,1009751,0
2012-05-23,28.77,29.078,28.644,29.046,643026,0
2012-05-24,29.095,29.406,29.04,29.406,756631,0
2012-05-25,29.365,29.548,29.181,29.24,313119,0
2012-05-29,29.446,29.591,29.322,29.506,561919,0
2012-05-30,29.381,29.423,29.114,29.114,667557,0
2012-05-31,29.078,29.263,28.913,29.071,4532295,0
2012-06-01,28.73,28.956,28.552,28.627,783487,0
2012-06-04,28.653,28.705,28.303,28.579,594459,0
2012-06-05,28.449,28.694,28.449,28.659,516689,0
2012-06-06,28.845,29.276,28.813,29.276,394283,0
2012-06-07,29.531,29.58,29.134,29.141,740428,0
2012-06-08,29.034,29.08,28.821,28.904,1110705,0
2012-06-11,29.078,29.196,28.588,28.603,730364,0
2012-06-12,28.696,28.904,28.543,28.804,1069390,0
2012-06-13,28.713,29.156,28.495,28.796,778052,0
2012-06-14,28.796,28.961,28.603,28.913,871736,0
2012-06-15,28.956,29.024,28.491,28.516,1448641,0
2012-06-18,28.427,28.987,28.294,28.904,806905,0
2012-06-19,28.93,29.259,28.914,29.235,685832,0
2012-06-20,29.041,29.235,28.914,29.134,752426,0
2012-06-21,29.206,29.395,28.888,28.962,787730,0
2012-06-22,29.116,29.206,28.803,29.116,2390226,0
2012-06-25,28.879,28.888,28.499,28.694,751852,0
2012-06-26,28.703,28.938,28.525,28.871,591167,0
2012-06-27,28.897,29.089,28.803,28.879,381077,0
2012-06-28,28.719,29.319,28.694,29.294,777634,0
2012-06-29,29.665,29.674,29.453,29.64,625564,0
2012-07-02,29.64,30.105,29.64,29.952,673919,0
2012-07-03,29.894,30.105,29.85,30.029,235795,0
2012-07-05,30.004,30.232,29.792,30.225,642360,0
2012-07-06,30.029,30.029,29.817,29.961,416950,0
2012-07-09,29.885,30.046,29.715,30.038,801021,0
2012-07-10,30.08,30.13,29.825,29.943,566747,0
2012-07-11,29.894,30.029,29.801,29.969,342321,0
2012-07-12,29.869,29.926,29.606,29.792,296333,0
2012-07-13,29.894,30.232,29.809,30.225,382974,0
2012-07-16,30.122,30.425,29.977,30.013,444650,0
2012-07-17,30.061,30.527,30.038,30.435,622656,0
2012-07-18,30.351,30.552,30.342,30.416,473380,0
2012-07-19,30.459,30.519,30.088,30.272,519445,0
2012-07-20,30.105,30.381,29.995,30.122,489223,0
2012-07-23,29.809,30.088,29.614,30.004,273804,0
2012-07-24,30.046,30.08,29.371,29.495,648927,0
2012-07-25,29.623,29.842,29.462,29.683,269455,0
2012-07-26,29.995,30.171,29.801,29.952,308531,0
2012-07-27,30.163,30.721,29.995,30.603,682805,0
2012-07-30,30.559,30.577,30.317,30.459,422181,0
2012-07-31,29.885,30.122,29.665,29.986,872745,0
2012-08-01,30.544,31.312,30.307,30.381,802055,0
2012-08-02,30.13,30.256,29.878,30.013,486737,0
2012-08-03,30.342,30.459,29.952,30.046,865932,0
2012-08-06,30.029,30.146,29.706,29.733,459837,0
2012-08-07,30.053,30.053,29.683,29.758,678893,0
2012-08-08,29.64,29.724,29.471,29.58,739583,0
2012-08-09,29.623,29.751,29.303,29.453,462121,0
2012-08-10,29.429,29.58,29.325,29.503,299545,0
2012-08-13,29.403,29.453,29.124,29.352,431804,0
2012-08-14,29.412,29.706,29.352,29.555,447530,0
2012-08-15,29.59,30.225,29.522,30.155,1341993,0
2012-08-16,30.061,30.289,29.961,30.272,790042,0
2012-08-17,30.351,30.568,30.171,30.485,735035,0
2012-08-20,30.325,30.519,30.307,30.459,520599,0
2012-08-21,30.586,30.637,30.206,30.249,469962,0
2012-08-22,30.146,30.342,30.088,30.232,414936,0
2012-08-23,30.216,30.317,29.995,30.053,271224,0
2012-08-24,30.013,30.216,30.004,30.155,305600,0
2012-08-27,30.216,30.485,30.13,30.359,414682,0
2012-08-28,30.272,30.51,30.249,30.334,339208,0
2012-08-29,30.416,30.459,30.216,30.391,401039,0
2012-08-30,30.256,30.325,30.071,30.216,262936,0
2012-08-31,30.334,30.4,29.926,30.19,596681,0
2012-09-04,30.163,30.629,30.114,30.586,538954,0
2012-09-05,30.678,30.757,30.485,30.655,531067,0
2012-09-06,30.748,30.849,30.695,30.806,883375,0
2012-09-07,30.849,30.875,30.646,30.839,441248,0
2012-09-10,30.764,30.823,30.416,30.435,522474,0
2012-09-11,30.452,30.662,30.391,30.622,266313,0
2012-09-12,30.629,30.967,30.613,30.967,478426,0
2012-09-13,30.992,31.389,30.757,31.389,666994,0
2012-09-14,31.357,31.669,31.321,31.515,769612,0
2012-09-17,31.458,31.743,31.406,31.412,848478,0
2012-09-18,31.331,31.412,31.119,31.159,336429,0
2012-09-19,31.177,31.321,31.001,31.269,329348,0
2012-09-20,31.177,31.366,30.923,31.34,392678,0
2012-09-21,31.524,31.633,31.331,31.412,1399064,0
2012-09-24,31.312,31.42,31.195,31.285,346234,0
2012-09-25,31.389,31.498,30.967,30.967,549047,0
2012-09-26,31.13,31.224,30.609,30.66,720790,0
2012-09-27,30.684,30.756,30.506,30.601,504238,0
2012-09-28,30.531,30.652,30.385,30.556,595107,0
2012-10-01,30.573,30.738,30.337,30.463,1035364,0
2012-10-02,30.506,30.738,30.506,30.668,750293,0
2012-10-03,30.756,30.967,30.692,30.941,1313469,0
2012-10-04,31.034,31.251,30.95,31.179,850331,0
2012-10-05,31.264,31.555,31.205,31.416,742727,0
2012-10-08,31.435,31.463,31.179,31.402,268210,0
2012-10-09,31.353,31.454,30.975,31.06,277470,0
2012-10-10,31.095,31.371,31.011,31.068,426893,0
2012-10-11,31.161,31.233,30.923,30.967,553158,0
2012-10-12,30.874,31.17,30.719,30.777,704490,0
2012-10-15,30.777,30.932,30.564,30.874,621378,0
2012-10-16,30.897,31.068,30.822,30.992,562111,0
2012-10-17,31.087,31.28,30.992,31.179,351873,0
2012-10-18,31.113,31.378,31.025,31.077,301124,0
2012-10-19,31.034,31.034,30.438,30.514,420846,0
2012-10-22,30.463,30.625,30.284,30.463,280584,0
2012-10-23,30.198,30.319,30.08,30.242,386602,0
2012-10-24,30.198,30.301,30.02,30.088,333169,0
2012-10-25,30.274,30.531,29.901,30.106,439760,0
2012-10-26,30.106,30.49,30.08,30.429,701176,0
2012-10-31,30.394,30.455,29.575,30.233,1398024,0
2012-11-01,30.106,30.684,29.84,30.634,1030670,0
2012-11-02,30.777,30.865,30.344,30.66,1427780,0
2012-11-05,30.675,30.804,30.362,30.738,641504,0
2012-11-06,30.813,31.087,30.652,30.857,591038,0
2012-11-07,30.711,30.711,30.088,30.31,571406,0
2012-11-08,30.337,30.455,30.088,30.147,521278,0
2012-11-09,30.004,30.429,29.84,30.378,541159,0
2012-11-12,30.403,30.473,30.147,30.344,375771,0
2012-11-13,30.088,30.514,30.088,30.328,690683,0
2012-11-14,30.438,30.506,29.976,30.114,559599,0
2012-11-15,30.164,30.265,29.884,30.218,500401,0
2012-11-16,30.31,30.583,30.097,30.506,523752,0
2012-11-19,30.711,30.913,30.54,30.913,833195,0
2012-11-20,31.011,31.06,30.609,31.06,461915,0
2012-11-21,31.077,31.251,30.838,31.233,321464,0
2012-11-23,31.306,31.488,31.138,31.473,309420,0
2012-11-26,31.224,31.504,31.153,31.315,507479,0
2012-11-27,31.334,31.334,30.984,31.002,639740,0
2012-11-28,30.838,31.025,30.619,31.011,450618,0
2012-11-29,31.217,31.346,30.811,31.261,568838,0
2012-11-30,31.381,31.613,31.198,31.449,1014887,0
2012-12-03,31.534,31.733,31.301,31.477,643205,0
2012-12-04,31.43,31.493,31.19,31.387,416736,0
2012-12-05,31.381,31.578,31.266,31.396,479556,0
2012-12-06,31.43,31.516,31.254,31.328,344323,0
2012-12-07,31.301,31.43,31.18,31.381,495440,0
2012-12-10,31.261,31.396,30.775,30.897,773452,0
2012-12-11,31.043,31.078,30.811,30.922,719028,0
2012-12-12,30.975,31.087,30.698,30.725,529291,0
2012-12-13,30.656,30.821,30.578,30.623,583339,0
2012-12-14,30.649,30.821,30.286,30.331,459944,0
2012-12-17,30.441,30.793,30.276,30.527,493038,0
2012-12-18,30.623,30.631,30.258,30.347,1103911,0
2012-12-19,30.347,30.725,30.321,30.441,1263227,0
2012-12-20,30.441,30.664,30.331,30.664,649470,0
2012-12-21,30.173,30.373,30.061,30.2,1777182,0
2012-12-24,30.138,30.235,30.123,30.138,234834,0
2012-12-26,30.191,30.286,29.933,29.994,680025,0
2012-12-27,30.003,30.08,29.649,29.846,611105,0
2012-12-28,29.675,29.874,29.501,29.685,533644,0
2012-12-31,29.675,29.837,29.449,29.837,715154,0
2013-01-02,30.244,30.578,30.115,30.568,799435,0
2013-01-03,30.623,30.716,30.276,30.433,796238,0
2013-01-04,30.544,30.588,30.244,30.356,1253085,0
2013-01-07,30.276,30.881,30.258,30.811,1316020,0
2013-01-08,30.744,30.897,30.433,30.493,757669,0
2013-01-09,30.568,30.639,30.484,30.588,470455,0
2013-01-10,30.744,30.802,30.614,30.735,509514,0
2013-01-11,30.767,30.872,30.38,30.649,725886,0
2013-01-14,30.568,30.623,30.244,30.493,617318,0
2013-01-15,30.356,30.614,30.356,30.477,564407,0
2013-01-16,30.373,30.493,30.2,30.364,390995,0
2013-01-17,30.459,30.614,30.321,30.544,487265,0
2013-01-18,30.605,30.623,30.397,30.56,675135,0
2013-01-22,30.568,30.94,30.544,30.846,670200,0
2013-01-23,30.865,30.872,30.656,30.681,584118,0
2013-01-24,30.775,30.889,30.423,30.459,783658,0
2013-01-25,30.614,30.983,30.614,30.983,769778,0
2013-01-28,31.001,31.001,30.673,30.725,967485,0
2013-01-29,30.735,31.001,30.735,30.855,1064741,0
2013-01-30,31.226,31.637,31.139,31.266,2766512,0
2013-01-31,31.43,32.025,31.43,31.821,3630779,0
2013-02-01,32.431,32.561,31.932,32.199,1578022,0
2013-02-04,32.172,32.507,32.119,32.465,2012002,0
2013-02-05,32.543,32.696,32.465,32.69,993562,0
2013-02-06,32.654,32.842,32.57,32.842,725439,0
2013-02-07,32.8,32.929,32.579,32.73,595293,0
2013-02-08,32.722,32.792,32.579,32.696,461470,0
2013-02-11,32.619,32.722,32.457,32.619,581392,0
2013-02-12,32.637,32.722,32.524,32.57,876266,0
2013-02-13,32.714,33.275,32.637,33.188,989300,0
2013-02-14,33.093,33.524,33.093,33.429,835827,0
2013-02-15,33.411,33.501,33.204,33.473,674077,0
2013-02-19,33.429,33.524,33.222,33.454,1284220,0
2013-02-20,33.454,33.584,33.282,33.291,567701,0
2013-02-21,33.204,33.309,33.034,33.111,697789,0
2013-02-22,33.24,33.429,33.196,33.352,781879,0
2013-02-25,33.42,33.514,32.73,32.73,609985,0
2013-02-26,32.929,33.111,32.748,33.059,558118,0
2013-02-27,32.989,33.333,32.903,33.3,538928,0
2013-02-28,33.352,33.745,33.275,33.437,729055,0
2013-03-01,33.3,33.342,32.977,33.248,896881,0
2013-03-04,33.221,33.37,33.039,33.309,448497,0
2013-03-05,33.361,33.736,33.326,33.707,490144,0
2013-03-06,33.736,33.838,33.275,33.361,631317,0
2013-03-07,33.43,33.516,33.266,33.389,516922,0
2013-03-08,33.559,33.771,33.447,33.681,1046615,0
2013-03-11,33.648,33.811,33.596,33.787,311848,0
2013-03-12,33.753,33.802,33.568,33.665,476818,0
2013-03-13,33.745,34.117,33.596,34.038,520944,0
2013-03-14,34.038,34.446,34.038,34.343,604602,0
2013-03-15,34.334,34.464,34.238,34.446,1104115,0
2013-03-18,34.16,34.502,34.065,34.403,854446,0
2013-03-19,34.473,34.682,34.265,34.673,878095,0
2013-03-20,34.762,35.054,34.604,35.013,767118,0
2013-03-21,34.845,35.09,34.836,34.959,995851,0
2013-03-22,34.959,35.194,34.909,35.194,599457,0
2013-03-25,35.194,35.344,34.986,35.15,1053264,0
2013-03-26,35.316,35.427,35.194,35.386,1422585,0
2013-03-27,35.296,35.596,35.194,35.586,1549808,0
2013-03-28,35.586,35.897,35.55,35.897,1488864,0
2013-04-01,35.839,35.994,35.606,35.831,549153,0
2013-04-02,36.028,36.115,35.776,35.934,848174,0
2013-04-03,35.943,36.037,35.499,35.635,1173898,0
2013-04-04,35.749,36.091,35.596,35.717,649940,0
2013-04-05,35.418,35.645,35.204,35.586,537122,0
2013-04-08,35.541,36,35.541,35.96,917256,0
2013-04-09,35.994,36.074,35.767,35.888,792528,0
2013-04-10,35.925,36.133,35.812,36.099,661963,0
2013-04-11,36.133,37.097,36.133,36.837,1387181,0
2013-04-12,36.785,36.871,36.48,36.724,1057461,0
2013-04-15,36.592,36.861,36.349,36.359,1235193,0
2013-04-16,36.602,36.776,36.499,36.584,889251,0
2013-04-17,36.471,36.557,36.22,36.29,1195639,0
2013-04-18,36.454,36.454,36.168,36.315,959719,0
2013-04-19,36.324,36.517,35.985,36.454,649411,0
2013-04-22,36.444,36.655,36.212,36.541,519255,0
2013-04-23,36.794,36.889,36.437,36.638,535329,0
2013-04-24,36.663,36.776,36.508,36.62,410419,0
2013-04-25,36.715,36.897,36.584,36.68,364730,0
2013-04-26,36.69,36.861,36.567,36.733,493654,0
2013-04-29,36.706,36.974,36.69,36.871,803148,0
2013-04-30,36.776,36.974,36.733,36.889,963993,0
2013-05-01,38.02,38.02,36.88,36.966,1474291,0
2013-05-02,36.957,37.583,36.829,37.445,1187534,0
2013-05-03,37.664,37.924,37.591,37.87,433904,0
2013-05-06,37.889,38.235,37.889,38.14,501433,0
2013-05-07,38.235,38.245,38.078,38.229,379279,0
2013-05-08,38.229,38.54,38.148,38.54,482291,0
2013-05-09,38.6,38.791,38.471,38.54,595496,0
2013-05-10,38.645,38.75,38.488,38.54,439423,0
2013-05-13,38.54,38.905,38.488,38.887,335189,0
2013-05-14,38.819,39.312,38.801,39.278,499641,0
2013-05-15,39.278,39.703,39.14,39.609,794693,0
2013-05-16,39.591,39.859,39.507,39.581,700369,0
2013-05-17,39.635,39.712,39.33,39.556,865884,0
2013-05-20,39.497,39.628,39.286,39.385,548887,0
2013-05-21,39.46,39.591,39.218,39.286,469436,0
2013-05-22,39.33,39.643,38.687,38.923,752365,0
2013-05-23,38.791,38.905,38.514,38.81,557799,0
2013-05-24,38.636,38.74,38.254,38.654,393584,0
2013-05-28,38.932,39.237,38.801,38.941,1038082,0
2013-05-29,38.774,38.819,38.402,38.636,329188,0
2013-05-30,38.722,39.07,38.661,38.949,466810,0
2013-05-31,38.941,38.975,38.252,38.259,669847,0
2013-06-03,38.317,38.317,37.565,37.767,870354,0
2013-06-04,37.843,38.108,37.425,37.608,524546,0
2013-06-05,37.416,37.654,37.154,37.302,403845,0
2013-06-06,37.276,37.803,37.222,37.803,723977,0
2013-06-07,37.993,38.413,37.819,38.336,514413,0
2013-06-10,38.389,38.475,38.08,38.283,591853,0
2013-06-11,38.355,38.484,38.09,38.345,907459,0
2013-06-12,38.494,38.589,38.063,38.08,287232,0
2013-06-13,38.048,38.913,37.767,38.861,516758,0
2013-06-14,38.782,38.966,38.652,38.843,532833,0
2013-06-17,39.018,39.371,39.018,39.28,507165,0
2013-06-18,39.412,39.842,39.201,39.728,508684,0
2013-06-19,39.123,39.333,38.398,38.406,982307,0
2013-06-20,38.126,38.222,37.382,37.399,986515,0
2013-06-21,37.45,37.924,37.433,37.749,967183,0
2013-06-24,37.399,37.608,37.082,37.382,491809,0
2013-06-25,37.654,37.73,37.327,37.625,544618,0
2013-06-26,37.941,38.048,37.565,37.827,738042,0
2013-06-27,37.984,38.561,37.861,38.422,369516,0
2013-06-28,38.705,38.873,38.494,38.555,697588,0
2013-07-01,38.439,38.913,38.363,38.756,449903,0
2013-07-02,38.711,39.098,38.406,38.633,348657,0
2013-07-03,38.561,38.686,38.239,38.519,176418,0
2013-07-05,38.72,38.835,38.528,38.809,428682,0
2013-07-08,38.991,39.192,38.886,39.009,394949,0
2013-07-09,39.168,39.333,38.949,38.966,682987,0
2013-07-10,38.975,39.123,38.711,39.079,421215,0
2013-07-11,39.412,39.728,39.305,39.7,683045,0
2013-07-12,39.632,39.912,39.536,39.877,281254,0
2013-07-15,39.85,40.192,39.446,39.719,536245,0
2013-07-16,39.922,40.087,39.142,39.168,597688,0
2013-07-17,39.305,39.342,38.975,39.045,648401,0
2013-07-18,39.107,39.596,39.107,39.361,973108,0
2013-07-19,39.418,39.553,39.247,39.397,336758,0
2013-07-22,39.38,39.526,39.247,39.518,368954,0
2013-07-23,39.596,39.754,39.098,39.115,498202,0
2013-07-24,39.257,39.314,38.484,38.503,579441,0
2013-07-25,38.528,38.843,38.398,38.528,511880,0
2013-07-26,38.448,38.484,38.048,38.326,763037,0
2013-07-29,38.291,38.458,38.117,38.232,318029,0
2013-07-30,38.265,38.561,38.1,38.326,355303,0
2013-07-31,38.756,39.676,38.711,38.871,898169,0
2013-08-01,39.28,40.006,38.827,39.257,1251161,0
2013-08-02,39.055,39.605,38.923,39.553,542469,0
2013-08-05,39.512,39.754,39.088,39.149,428060,0
2013-08-06,39.115,39.176,38.895,38.958,373360,0
2013-08-07,38.913,38.932,38.642,38.739,279106,0
2013-08-08,38.756,38.966,38.511,38.756,559665,0
2013-08-09,38.511,38.782,38.511,38.589,311084,0
2013-08-12,38.422,38.8,38.265,38.308,490182,0
2013-08-13,38.765,39.027,38.607,38.871,991695,0
2013-08-14,38.748,38.949,38.249,38.626,536526,0
2013-08-15,38.204,38.389,37.662,37.739,565621,0
2013-08-16,37.522,37.88,37.433,37.617,440090,0
2013-08-19,37.573,37.645,37.335,37.565,361729,0
2013-08-20,37.555,38.117,37.372,37.975,441719,0
2013-08-21,37.827,37.95,37.354,37.467,435419,0
2013-08-22,37.531,37.645,37.242,37.494,424742,0
2013-08-23,37.687,37.775,37.467,37.775,385525,0
2013-08-26,37.803,37.908,37.285,37.285,574082,0
2013-08-27,36.985,37.293,36.61,36.795,740856,0
2013-08-28,36.83,36.926,36.478,36.566,726085,0
2013-08-29,36.487,37.145,36.487,36.872,597193,0
2013-08-30,37.25,37.25,36.654,36.788,628787,0
2013-09-03,37.066,37.235,36.307,36.563,1373866,0
2013-09-04,36.881,37.818,36.723,37.729,1718983,0
2013-09-05,37.818,37.95,37.605,37.908,885186,0
2013-09-06,37.941,38.303,37.439,38.022,754272,0
2013-09-09,37.924,38.763,37.916,38.763,765461,0
2013-09-10,38.826,39.107,38.798,39.036,667691,0
2013-09-11,39.036,39.223,38.894,39.17,460844,0
2013-09-12,39.186,39.268,38.904,38.983,938385,0
2013-09-13,39.099,39.124,38.472,38.558,851568,0
2013-09-16,39.116,39.116,38.771,38.876,659085,0
2013-09-17,38.87,39.249,38.78,39.116,452022,0
2013-09-18,39.046,39.516,38.851,39.432,870475,0
2013-09-19,39.522,39.557,39.107,39.124,868775,0
2013-09-20,39.223,39.432,39.151,39.24,1313234,0
2013-09-23,39.24,39.283,38.771,38.826,491495,0
2013-09-24,38.798,39.232,38.737,39.124,784517,0
2013-09-25,39.213,39.299,38.966,39.107,520643,0
2013-09-26,39.124,39.299,38.912,39.027,326267,0
2013-09-27,38.87,38.957,38.683,38.798,417550,0
2013-09-30,38.584,39.083,38.584,38.842,744770,0
2013-10-01,38.576,39.143,38.516,39.107,1116796,0
2013-10-02,38.983,39.151,38.64,39.124,583673,0
2013-10-03,38.957,39,38.481,38.691,547008,0
2013-10-04,38.727,39.08,38.595,38.949,425064,0
2013-10-07,38.691,38.922,38.489,38.691,570222,0
2013-10-08,38.631,38.904,38.586,38.709,877841,0
2013-10-09,38.727,39,38.489,38.798,843007,0
2013-10-10,39.124,39.557,39.046,39.516,1318658,0
2013-10-11,39.393,39.921,39.393,39.891,1318765,0
2013-10-14,39.699,40.423,39.621,40.308,766738,0
2013-10-15,40.308,40.492,39.965,40.07,996415,0
2013-10-16,40.265,40.69,40.186,40.608,784360,0
2013-10-17,40.485,41.262,40.485,41.193,657988,0
2013-10-18,41.422,41.537,41.174,41.519,409516,0
2013-10-21,41.437,41.545,41.331,41.482,443488,0
2013-10-22,41.597,42.111,41.437,42.057,697440,0
2013-10-23,41.959,42.234,41.862,42.172,950108,0
2013-10-24,42.182,42.491,42.013,42.101,481669,0
2013-10-25,42.101,42.339,41.554,42.129,498064,0
2013-10-28,42.111,42.182,41.782,41.862,683813,0
2013-10-29,42.12,42.19,41.729,41.951,1193948,0
2013-10-30,41.862,42.472,40.822,41.951,2338857,0
2013-10-31,42.065,42.546,41.787,42.223,2110868,0
2013-11-01,41.933,42.038,41.51,41.704,1383110,0
2013-11-04,41.729,41.862,41.572,41.757,431012,0
2013-11-05,41.642,41.72,41.519,41.572,528050,0
2013-11-06,41.687,41.862,41.51,41.819,511380,0
2013-11-07,41.881,42.006,41.281,41.307,651120,0
2013-11-08,41.307,41.624,41.272,41.519,529443,0
2013-11-11,41.562,41.996,41.562,41.996,381292,0
2013-11-12,41.933,42.038,41.651,41.906,429626,0
2013-11-13,41.606,42.101,41.519,42.091,444605,0
2013-11-14,42.19,42.825,42.111,42.491,576668,0
2013-11-15,42.516,42.792,42.091,42.402,590318,0
2013-11-18,42.463,42.569,41.933,42.03,595085,0
2013-11-19,42.006,42.215,41.704,41.72,621556,0
2013-11-20,41.766,42.057,41.624,41.881,527709,0
2013-11-21,41.881,42.19,41.749,41.906,775948,0
2013-11-22,41.968,42.182,41.739,42.129,471061,0
2013-11-25,42.163,42.339,41.704,41.828,422383,0
2013-11-26,41.801,41.891,41.414,41.437,424761,0
2013-11-27,41.482,41.66,41.174,41.562,436464,0
2013-11-29,41.912,41.967,41.389,41.416,262517,0
2013-12-02,41.274,41.379,40.712,41.167,778576,0
2013-12-03,41.06,41.147,40.445,40.57,584208,0
2013-12-04,40.515,40.649,39.901,40.612,831652,0
2013-12-05,40.481,41.031,40.427,41.012,622529,0
2013-12-06,41.35,41.654,41.077,41.591,563231,0
2013-12-09,41.654,41.887,41.601,41.807,820980,0
2013-12-10,41.682,41.861,41.575,41.601,626029,0
2013-12-11,41.523,41.861,40.906,40.926,1033190,0
2013-12-12,40.86,41.031,40.801,40.86,671206,0
2013-12-13,40.935,41.021,40.639,40.754,600257,0
2013-12-16,40.889,41.012,40.801,40.846,609268,0
2013-12-17,40.754,40.906,40.489,40.515,889390,0
2013-12-18,40.595,40.846,40.481,40.801,1103396,0
2013-12-19,40.793,41.264,40.764,40.945,1358538,0
2013-12-20,40.853,41.031,40.721,40.926,2269743,0
2013-12-23,41.175,41.264,40.971,41.031,893266,0
2013-12-24,41.031,41.399,40.879,41.102,378592,0
2013-12-26,41.157,41.37,41.041,41.086,1005872,0
2013-12-27,41.218,41.37,41.12,41.264,575808,0
2013-12-30,41.36,41.672,41.283,41.531,616907,0
2013-12-31,41.557,41.861,41.557,41.761,533242,0
2014-01-02,41.531,41.725,41.012,41.07,543556,0
2014-01-03,41.031,41.235,40.978,41.077,317475,0
2014-01-06,41.193,41.3,40.838,41.041,717759,0
2014-01-07,41.548,42.181,41.548,42.137,1294649,0
2014-01-08,42.065,42.065,41.619,42.003,861826,0
2014-01-09,42.065,42.697,42.019,42.697,954567,0
2014-01-10,42.776,43.08,42.205,42.767,1013604,0
2014-01-13,42.571,42.723,42.214,42.42,1005327,0
2014-01-14,42.546,43.034,42.413,43.016,814395,0
2014-01-15,43.016,43.353,42.872,43.345,916491,0
2014-01-16,43.213,43.418,43.088,43.41,784058,0
2014-01-17,43.401,43.461,43.071,43.167,471316,0
2014-01-21,43.487,43.656,43.167,43.612,782642,0
2014-01-22,43.632,44.012,43.527,43.952,716903,0
2014-01-23,43.808,43.886,43.016,43.105,828559,0
2014-01-24,42.937,43.088,42.046,42.046,1055049,0
2014-01-27,42.073,42.181,41.333,41.341,1119960,0
2014-01-28,41.984,42.313,41.672,42.214,1593194,0
2014-01-29,40.045,42.118,39.732,41.825,1232014,0
2014-01-30,42.055,42.055,41.218,41.424,940559,0
2014-01-31,40.987,41.35,40.562,41.138,808143,0
2014-02-03,41.021,41.218,39.483,39.493,1254830,0
2014-02-04,39.555,39.742,39.172,39.58,1085122,0
2014-02-05,39.513,39.921,39.341,39.814,765268,0
2014-02-06,39.901,40.088,39.627,39.672,816347,0
2014-02-07,39.822,40.347,39.777,40.328,517658,0
2014-02-10,40.268,40.383,40.088,40.268,619185,0
2014-02-11,40.268,40.846,40.178,40.659,381756,0
2014-02-12,40.63,40.754,40.168,40.275,731400,0
2014-02-13,40.045,40.612,40.016,40.587,480168,0
2014-02-14,40.524,40.721,40.311,40.587,366264,0
2014-02-18,40.544,40.954,40.337,40.728,435520,0
2014-02-19,40.621,40.846,40.481,40.587,539636,0
2014-02-20,40.562,41.05,40.462,40.987,389653,0
2014-02-21,40.962,41.129,40.721,40.783,437143,0
2014-02-24,40.783,40.978,40.453,40.453,725117,0
2014-02-25,40.472,40.754,40.275,40.595,492138,0
2014-02-26,40.712,40.889,40.453,40.621,702251,0
2014-02-27,40.604,40.978,40.32,40.898,498550,0
2014-02-28,40.935,41.518,40.935,41.436,703933,0
2014-03-03,41.061,41.403,40.838,41.354,604786,0
2014-03-04,41.705,42.119,41.48,42.09,606116,0
2014-03-05,42.046,42.09,41.805,42.012,377774,0
2014-03-06,42.119,42.406,41.904,42.351,426770,0
2014-03-07,42.584,42.62,42.082,42.19,515611,0
2014-03-10,42.137,42.431,42.082,42.387,697752,0
2014-03-11,42.431,42.54,42.082,42.145,396071,0
2014-03-12,41.929,42.215,41.886,42.037,533817,0
2014-03-13,42.129,42.129,41.462,41.579,674006,0
2014-03-14,41.572,41.993,41.572,41.661,497922,0
2014-03-17,41.777,42.245,41.713,42.137,521400,0
2014-03-18,42.225,42.387,42.082,42.342,627466,0
2014-03-19,42.182,42.342,41.732,41.929,442033,0
2014-03-20,41.859,42.163,41.732,42.163,664116,0
2014-03-21,42.488,42.837,42.137,42.198,2200837,0
2014-03-24,42.423,42.656,42.137,42.245,598868,0
2014-03-25,42.333,42.735,42.082,42.262,482231,0
2014-03-26,42.488,42.594,42.153,42.182,863422,0
2014-03-27,44.288,44.288,41.742,41.886,318091,0
2014-03-28,41.956,42.297,41.866,42.046,277467,0
2014-03-31,42.416,42.72,42.255,42.676,470844,0
2014-04-01,42.666,42.953,42.459,42.953,582819,0
2014-04-02,43.113,43.347,42.919,43.238,991824,0
2014-04-03,43.267,43.393,42.987,43.051,723312,0
2014-04-04,43.14,43.177,41.911,42.012,1006489,0
2014-04-07,41.823,41.948,39.866,40.082,2007043,0
2014-04-08,40.1,40.272,39.015,39.096,1851060,0
2014-04-09,39.042,39.985,38.54,39.714,2706104,0
2014-04-10,39.814,39.922,38.835,39.158,3092453,0
2014-04-11,38.827,40.253,38.8,39.806,18516232,0
2014-04-14,40.09,40.272,39.768,40.127,2404466,0
2014-04-15,40.368,40.601,39.536,40.378,2332314,0
2014-04-16,40.619,40.719,40.236,40.601,1690867,0
2014-04-17,40.619,40.619,40.332,40.512,1798960,0
2014-04-21,40.477,40.702,40.134,40.531,1749934,0
2014-04-22,40.657,40.792,40.362,40.396,1509449,0
2014-04-23,40.406,40.584,40.216,40.316,950589,0
2014-04-24,40.396,40.541,39.931,40.066,1441420,0
2014-04-25,39.94,40.038,39.588,39.892,1416077,0
2014-04-28,40.127,40.378,39.671,40.038,1334496,0
2014-04-29,40.047,40.306,39.876,39.967,2018995,0
2014-04-30,39.892,40.477,39.714,40.378,2521780,0
2014-05-01,40.459,40.809,40.206,40.432,1259960,0
2014-05-02,40.388,40.576,39.958,40.047,854629,0
2014-05-05,39.94,40.362,39.588,40.134,653797,0
2014-05-06,40.038,40.09,39.759,39.796,760610,0
2014-05-07,39.823,40.1,39.626,40.038,1152670,0
2014-05-08,40.038,40.628,39.985,40.396,2247407,0
2014-05-09,40.342,40.753,40.236,40.735,1050781,0
2014-05-12,40.916,41.257,40.763,41.131,935258,0
2014-05-13,41.149,41.238,40.916,40.935,740006,0
2014-05-14,40.898,40.898,40.432,40.522,591519,0
2014-05-15,40.352,40.388,39.931,40.316,872253,0
2014-05-16,40.362,40.819,40.236,40.657,1163586,0
2014-05-19,40.628,40.792,40.468,40.628,994836,0
2014-05-20,40.792,41.229,40.576,40.719,1311587,0
2014-05-21,40.609,41.177,40.486,41.121,929320,0
2014-05-22,41.159,41.545,41.097,41.159,1148484,0
2014-05-23,41.177,41.327,41.104,41.212,1021190,0
2014-05-27,41.337,41.436,41.177,41.345,968393,0
2014-05-28,41.345,41.419,41.097,41.14,1751377,0
2014-05-29,42.763,42.763,41.042,41.22,956482,0
2014-05-30,41.212,41.238,40.997,41.104,1106346,0
2014-06-02,41.195,41.47,41.042,41.403,893832,0
2014-06-03,41.354,41.536,41.159,41.294,530085,0
2014-06-04,41.294,41.827,41.294,41.781,665983,0
2014-06-05,41.736,41.953,41.472,41.482,1114268,0
2014-06-06,41.555,41.781,41.375,41.52,812170,0
2014-06-09,41.555,41.754,41.375,41.472,838541,0
2014-06-10,41.437,41.574,41.186,41.267,679234,0
2014-06-11,41.148,41.555,41.13,41.502,481775,0
2014-06-12,41.394,41.404,41.102,41.311,469795,0
2014-06-13,41.311,41.51,40.976,41.077,569950,0
2014-06-16,41.112,41.286,40.895,41.186,564932,0
2014-06-17,41.194,41.663,40.951,41.538,912232,0
2014-06-18,41.51,42.034,41.394,41.925,654959,0
2014-06-19,41.99,41.999,41.708,41.818,533749,0
2014-06-20,41.708,42.135,41.638,41.945,1718573,0
2014-06-23,42.024,42.189,41.845,42.017,707849,0
2014-06-24,41.945,42.513,41.9,42.189,1110877,0
2014-06-25,42.142,42.541,42.062,42.26,1114531,0
2014-06-26,42.322,42.322,41.628,41.907,732205,0
2014-06-27,41.809,42.205,41.618,41.945,708338,0
2014-06-30,41.971,42.142,41.862,42.126,602490,0
2014-07-01,42.087,42.705,42.024,42.677,1203744,0
2014-07-02,42.567,42.713,42.034,42.126,470041,0
2014-07-03,42.223,42.36,42.034,42.279,339693,0
2014-07-07,42.142,42.243,41.925,42.053,580271,0
2014-07-08,41.99,42.071,41.754,41.9,734980,0
2014-07-09,41.915,42.233,41.907,42.205,564922,0
2014-07-10,41.708,42.26,41.618,42.107,604624,0
2014-07-11,41.953,42.378,41.953,42.289,589741,0
2014-07-14,42.396,42.468,42.017,42.135,578130,0
2014-07-15,42.017,42.223,41.862,42.062,401242,0
2014-07-16,42.214,42.27,41.717,41.827,990329,0
2014-07-17,41.827,42.097,41.555,41.638,701941,0
2014-07-18,41.827,42.079,41.638,41.98,634322,0
2014-07-21,41.925,41.935,41.692,41.799,327031,0
2014-07-22,41.9,42.214,41.881,41.999,508463,0
2014-07-23,42.135,42.27,41.925,42.17,296182,0
2014-07-24,42.196,42.416,42.135,42.161,564130,0
2014-07-25,42.043,42.116,41.238,41.257,957673,0
2014-07-28,41.219,41.492,40.994,41.42,685815,0
2014-07-29,41.394,41.663,40.768,40.768,895832,0
2014-07-30,41.13,42.008,40.951,41.446,1655128,0
2014-07-31,41.211,41.455,40.661,40.681,1131429,0
2014-08-01,40.588,40.895,40.28,40.417,1035680,0
2014-08-04,40.875,40.875,40.354,40.48,615539,0
2014-08-05,40.425,40.524,39.974,40.09,703157,0
2014-08-06,39.974,40.571,39.974,40.524,883049,0
2014-08-07,40.515,40.825,40.496,40.622,1053202,0
2014-08-08,40.622,40.661,40.444,40.651,1019129,0
2014-08-11,40.723,40.986,40.671,40.806,413871,0
2014-08-12,40.768,41.102,40.69,40.843,398282,0
2014-08-13,41.02,41.248,40.866,41.228,463853,0
2014-08-14,41.228,41.446,41.228,41.413,441826,0
2014-08-15,41.638,41.654,41.04,41.238,455005,0
2014-08-18,41.455,41.907,41.32,41.854,767211,0
2014-08-19,41.871,42.024,41.781,41.818,656765,0
2014-08-20,41.763,41.98,41.746,41.9,452098,0
2014-08-21,41.845,42.233,41.809,42.205,502980,0
2014-08-22,42.18,42.488,42.062,42.26,773430,0
2014-08-25,42.488,42.686,42.289,42.478,520894,0
2014-08-26,42.559,42.766,42.522,42.595,426180,0
2014-08-27,42.567,42.728,42.541,42.604,590281,0
2014-08-28,42.459,42.728,42.36,42.567,479669,0
2014-08-29,42.705,42.83,42.423,42.695,541640,0
2014-09-02,42.795,43.345,42.468,42.551,1134779,0
2014-09-03,42.758,42.758,42.422,42.522,539103,0
2014-09-04,42.531,42.714,42.23,42.32,457702,0
2014-09-05,42.33,42.613,42.039,42.177,593682,0
2014-09-08,42.122,42.415,41.875,42.415,678536,0
2014-09-09,42.312,42.33,41.848,41.957,682841,0
2014-09-10,42.049,42.259,41.784,42.103,775245,0
2014-09-11,41.865,42.075,41.784,41.93,784144,0
2014-09-12,41.83,41.904,41.521,41.656,946509,0
2014-09-15,41.685,41.729,41.355,41.511,684189,0
2014-09-16,41.404,41.592,41.018,41.384,1018123,0
2014-09-17,41.539,41.63,41.285,41.456,594968,0
2014-09-18,41.611,41.719,41.394,41.413,655131,0
2014-09-19,41.285,41.575,40.909,41.174,1827515,0
2014-09-22,41.093,41.101,40.709,40.801,1480187,0
2014-09-23,40.608,41.008,40.508,40.793,1416496,0
2014-09-24,40.872,41.447,40.701,41.413,1176191,0
2014-09-25,41.285,41.285,40.773,40.773,948228,0
2014-09-26,40.948,41.437,40.862,41.404,762299,0
2014-09-29,41.076,41.218,40.862,41.056,573210,0
2014-09-30,41.084,41.42,40.991,41.32,1240714,0
2014-10-01,41.32,41.32,40.675,40.829,1261431,0
2014-10-02,40.773,40.983,40.482,40.773,633422,0
2014-10-03,41.093,41.557,40.975,41.43,604390,0
2014-10-06,41.602,41.784,41.256,41.685,987650,0
2014-10-07,41.43,41.575,40.938,40.948,901987,0
2014-10-08,40.9,41.303,40.675,41.293,692922,0
2014-10-09,41.137,41.327,40.709,40.829,1188501,0
2014-10-10,40.872,41.166,40.436,40.82,1239026,0
2014-10-13,40.783,40.999,40.109,40.237,1277225,0
2014-10-14,40.473,40.617,40.172,40.355,963409,0
2014-10-15,39.771,40.591,39.57,40.207,1711733,0
2014-10-16,39.607,40.099,39.499,39.982,1267076,0
2014-10-17,40.308,40.709,40.016,40.645,502614,0
2014-10-20,40.499,40.881,40.499,40.881,518987,0
2014-10-21,40.991,41.227,40.82,41.227,781740,0
2014-10-22,41.375,41.566,41.166,41.266,724423,0
2014-10-23,41.592,41.611,41.237,41.327,674536,0
2014-10-24,41.384,41.766,41.355,41.719,521724,0
2014-10-27,41.611,42.039,41.521,41.875,599477,0
2014-10-28,42.093,42.33,41.793,42.132,1216835,0
2014-10-29,42.075,43.241,41.92,43.187,1636867,0
2014-10-30,43.07,43.206,42.531,42.867,913729,0
2014-10-31,43.27,43.561,43.07,43.451,1031681,0
2014-11-03,43.635,43.787,43.359,43.66,1052523,0
2014-11-04,43.596,43.835,43.461,43.644,794033,0
2014-11-05,43.817,43.905,43.497,43.886,831739,0
2014-11-06,43.896,43.935,43.66,43.797,1117430,0
2014-11-07,43.844,43.998,43.579,43.817,1230762,0
2014-11-10,43.725,44.072,43.716,43.963,1036777,0
2014-11-11,44.015,44.015,43.698,43.886,694503,0
2014-11-12,43.752,43.807,43.517,43.635,930935,0
2014-11-13,43.752,44.023,43.606,43.652,529175,0
2014-11-14,43.596,43.742,43.359,43.487,406671,0
2014-11-17,43.487,43.835,43.279,43.652,577037,0
2014-11-18,43.579,43.896,43.35,43.551,687614,0
2014-11-19,43.461,43.615,43.187,43.477,344985,0
2014-11-20,43.232,43.635,43.232,43.551,343886,0
2014-11-21,43.871,43.935,43.468,43.589,555932,0
2014-11-24,43.752,43.761,43.461,43.698,634713,0
2014-11-25,43.807,43.886,43.579,43.778,364825,0
2014-11-26,43.835,43.835,43.625,43.761,306168,0
2014-11-28,43.935,44.217,43.625,43.679,353000,0
2014-12-01,43.579,43.644,43.35,43.388,440279,0
2014-12-02,43.433,43.752,43.388,43.707,538444,0
2014-12-03,44.065,44.239,43.578,44.194,706596,0
2014-12-04,44.155,44.651,44.074,44.651,670095,0
2014-12-05,44.699,45.054,44.542,44.634,735288,0
2014-12-08,44.66,45.182,44.184,44.827,1221972,0
2014-12-09,44.137,44.735,44.036,44.486,994369,0
2014-12-10,44.258,44.396,43.643,43.698,846571,0
2014-12-11,43.897,44.357,43.77,43.871,661182,0
2014-12-12,43.515,43.798,43.137,43.156,567097,0
2014-12-15,43.285,43.66,42.605,42.742,642827,0
2014-12-16,42.632,43.036,42.404,42.477,1042529,0
2014-12-17,42.622,43.074,42.294,43.055,1065669,0
2014-12-18,43.476,43.595,43.276,43.533,1067023,0
2014-12-19,43.515,43.818,43.405,43.525,1554374,0
2014-12-22,43.66,43.679,43.347,43.679,647241,0
2014-12-23,43.927,43.937,43.56,43.578,518342,0
2014-12-24,43.605,43.707,43.467,43.55,236455,0
2014-12-26,43.761,43.836,43.533,43.578,280782,0
2014-12-29,43.495,43.927,43.356,43.605,431369,0
2014-12-30,43.568,43.955,43.525,43.907,340524,0
2014-12-31,44.008,44.045,43.184,43.212,440874,0
2015-01-02,43.366,43.588,42.707,43.119,588989,0
2015-01-05,42.835,42.981,42.551,42.862,810712,0
2015-01-06,42.835,43.09,42.467,42.78,1015157,0
2015-01-07,42.962,43.247,42.66,43.193,701310,0
2015-01-08,43.414,44.093,43.294,43.946,875508,0
2015-01-09,43.907,43.946,43.303,43.347,475181,0
2015-01-12,43.285,43.568,42.909,43.212,494032,0
2015-01-13,43.605,44.155,43.018,43.422,738283,0
2015-01-14,42.99,43.294,42.698,43.119,431294,0
2015-01-15,43.1,43.54,42.825,42.862,601406,0
2015-01-16,42.357,42.632,41.99,42.385,1727700,0
2015-01-20,42.404,42.66,41.669,41.834,863450,0
2015-01-21,41.778,41.981,41.346,41.613,711909,0
2015-01-22,41.89,42.376,41.641,42.376,875473,0
2015-01-23,42.357,42.522,41.752,41.77,684304,0
2015-01-26,41.834,41.945,41.513,41.945,884988,0
2015-01-27,41.678,41.972,41.43,41.595,632602,0
2015-01-28,41.807,42.026,41.165,41.237,1290912,0
2015-01-29,41.32,41.457,40.835,41.385,821400,0
2015-01-30,41.285,41.414,40.759,40.779,948996,0
2015-02-02,41.064,41.448,40.603,41.448,1086037,0
2015-02-03,41.485,41.945,41.256,41.88,1284367,0
2015-02-04,42.129,42.99,42.045,42.513,1443913,0
2015-02-05,42.477,42.732,42.218,42.632,957688,0
2015-02-06,42.642,42.927,42.376,42.513,790533,0
2015-02-09,42.319,42.319,41.907,42.218,951425,0
2015-02-10,42.218,42.614,42.155,42.438,697198,0
2015-02-11,42.257,42.972,42.257,42.972,636135,0
2015-02-12,43.129,43.376,42.945,43.347,941073,0
2015-02-13,43.285,43.614,43.027,43.595,787690,0
2015-02-17,44.065,44.211,43.643,44.055,1413376,0
2015-02-18,44.008,44.386,43.844,44.367,1277768,0
2015-02-19,44.284,44.708,44.275,44.515,1563658,0
2015-02-20,44.422,44.587,44.184,44.56,662805,0
2015-02-23,44.449,44.476,43.634,43.937,754385,0
2015-02-24,43.798,44.137,43.294,43.688,1602669,0
2015-02-25,43.578,43.698,43.311,43.395,862076,0
2015-02-26,43.459,43.495,43.237,43.431,600546,0
2015-02-27,43.385,43.515,43.119,43.129,884099,0
2015-03-02,43.247,43.461,43.109,43.433,769645,0
2015-03-03,43.368,43.488,43.257,43.304,647820,0
2015-03-04,43.109,43.313,43.008,43.054,672899,0
2015-03-05,43.017,43.23,42.729,42.98,949733,0
2015-03-06,42.907,43.184,42.341,42.38,740244,0
2015-03-09,42.418,42.721,42.418,42.628,1271321,0
2015-03-10,42.341,42.729,42.211,42.22,1286780,0
2015-03-11,42.389,42.748,42.148,42.712,1048749,0
2015-03-12,42.934,43.443,42.934,43.407,738081,0
2015-03-13,43.461,43.544,42.805,43.017,487407,0
2015-03-16,43.203,43.924,43.1,43.886,1110149,0
2015-03-17,43.794,43.971,43.534,43.924,979245,0
2015-03-18,43.756,44.416,43.554,44.164,811693,0
2015-03-19,43.953,44.202,43.832,44.024,784996,0
2015-03-20,44.109,44.258,43.934,44.073,2484917,0
2015-03-23,44.193,44.202,43.849,43.849,739487,0
2015-03-24,43.841,43.997,43.498,43.534,564154,0
2015-03-25,43.683,43.683,42.841,42.841,657226,0
2015-03-26,42.777,43.407,42.628,43.137,917305,0
2015-03-27,43.074,43.378,42.953,43.295,665117,0
2015-03-30,43.582,44.144,43.478,43.859,786183,0
2015-03-31,43.591,43.591,43.184,43.247,1180835,0
2015-04-01,43.247,43.424,42.832,43.23,913197,0
2015-04-02,43.109,43.452,42.897,43.349,916007,0
2015-04-06,43.017,43.841,43.017,43.599,837745,0
2015-04-07,43.646,43.711,43.304,43.323,609768,0
2015-04-08,43.332,43.794,43.238,43.794,489243,0
2015-04-09,43.675,43.943,43.443,43.824,598767,0
2015-04-10,43.775,44.275,43.775,44.082,541022,0
2015-04-13,44.063,44.164,43.73,44.136,482434,0
2015-04-14,44.164,44.387,43.814,44.348,532698,0
2015-04-15,44.406,44.469,44.154,44.202,779563,0
2015-04-16,44.193,44.599,44.136,44.387,814607,0
2015-04-17,44.144,44.144,43.582,44.092,1073287,0
2015-04-20,44.173,44.432,44.136,44.32,888334,0
2015-04-21,44.387,44.535,43.849,44.092,984492,0
2015-04-22,44.092,44.136,43.675,44.136,504091,0
2015-04-23,43.924,44.423,43.924,44.183,1086259,0
2015-04-24,44.016,45.432,43.98,45.385,2005706,0
2015-04-27,45.385,45.404,44.802,44.894,1310233,0
2015-04-28,44.822,45.293,44.711,45.025,1503726,0
2015-04-29,44.72,45.09,44.58,44.914,1238567,0
2015-04-30,44.802,44.842,44.136,44.248,1237701,0
2015-05-01,44.416,44.711,44.294,44.33,657440,0
2015-05-04,44.387,44.507,44.082,44.136,678628,0
2015-05-05,43.943,44.173,43.341,43.655,1853742,0
2015-05-06,43.655,43.962,43.358,43.943,897798,0
2015-05-07,44.053,44.304,43.841,44.164,818900,0
2015-05-08,44.553,44.646,44.266,44.275,866283,0
2015-05-11,44.109,44.535,44.082,44.248,965298,0
2015-05-12,43.989,44.368,43.655,44.21,583160,0
2015-05-13,44.266,44.774,43.989,44.673,1976108,0
2015-05-14,44.914,44.914,44.608,44.739,1757969,0
2015-05-15,44.755,44.842,44.416,44.423,1282506,0
2015-05-18,44.459,44.914,44.387,44.729,1785985,0
2015-05-19,44.867,45.172,44.702,45.052,1751590,0
2015-05-20,45.146,45.875,45.015,45.792,1610742,0
2015-05-21,45.682,45.755,45.432,45.495,941302,0
2015-05-22,45.414,45.645,45.329,45.534,676467,0
2015-05-26,45.349,45.515,45.117,45.414,1613711,0
2015-05-27,45.451,45.543,45.163,45.414,1225487,0
2015-05-28,45.404,45.495,44.97,45.146,1147825,0
2015-05-29,45.181,45.19,44.636,44.822,6068199,0
2015-06-01,45.015,45.247,44.608,44.914,968897,0
2015-06-02,44.858,44.914,44.628,44.739,759565,0
2015-06-03,44.915,45.158,44.617,44.981,737690,0
2015-06-04,44.813,45.027,44.542,44.617,660028,0
2015-06-05,44.784,45.027,44.439,44.645,920585,0
2015-06-08,44.682,44.823,44.327,44.467,874566,0
2015-06-09,44.355,44.421,44.077,44.28,855329,0
2015-06-10,44.467,44.843,44.28,44.823,905118,0
2015-06-11,44.876,45.344,44.747,45.344,1407165,0
2015-06-12,45.223,45.41,45.12,45.223,807522,0
2015-06-15,44.739,45.316,44.729,45.288,1050166,0
2015-06-16,45.288,45.753,44.876,45.753,1045660,0
2015-06-17,45.771,46.099,45.67,45.986,805807,0
2015-06-18,45.986,46.145,45.762,45.884,1347622,0
2015-06-19,45.781,45.986,45.632,45.708,1590482,0
2015-06-22,45.865,45.996,45.596,45.717,655200,0
2015-06-23,45.83,45.951,45.568,45.735,951449,0
2015-06-24,45.612,45.762,45.344,45.371,671614,0
2015-06-25,45.55,45.55,45.036,45.149,577753,0
2015-06-26,45.149,45.324,44.833,44.905,2192474,0
2015-06-29,44.561,44.755,44.028,44.057,1013372,0
2015-06-30,44.476,44.662,43.927,44.096,1417794,0
2015-07-01,44.645,44.682,44.355,44.561,1145635,0
2015-07-02,44.542,44.561,44.124,44.355,717202,0
2015-07-06,43.966,44.28,43.879,44.225,965960,0
2015-07-07,44.207,44.31,43.806,44.28,1100260,0
2015-07-08,43.917,44.207,43.675,43.907,1241426,0
2015-07-09,44.272,44.317,44.001,44.114,741445,0
2015-07-10,44.439,44.496,44.254,44.355,547503,0
2015-07-13,44.617,44.682,44.467,44.617,640717,0
2015-07-14,44.525,44.876,44.486,44.851,668237,0
2015-07-15,44.843,44.924,44.617,44.702,638135,0
2015-07-16,44.895,44.924,44.598,44.924,726534,0
2015-07-17,44.962,44.99,44.702,44.954,910501,0
2015-07-20,44.915,45.046,44.711,44.886,603817,0
2015-07-21,44.934,45.054,44.365,44.617,888726,0
2015-07-22,44.506,44.924,44.476,44.515,557049,0
2015-07-23,44.476,44.784,44.365,44.439,810310,0
2015-07-24,44.429,44.617,44.216,44.216,560588,0
2015-07-27,44.047,44.317,43.927,44.14,733721,0
2015-07-28,44.3,44.31,43.927,43.992,1273929,0
2015-07-29,43.927,44.998,43.927,44.653,1620301,0
2015-07-30,44.506,44.617,44.337,44.429,837665,0
2015-07-31,44.561,44.589,44.188,44.216,1062395,0
2015-08-03,44.178,44.662,44.077,44.662,952128,0
2015-08-04,44.598,45.017,44.403,44.598,999535,0
2015-08-05,44.803,45.017,44.598,44.617,770514,0
2015-08-06,44.662,44.859,44.124,44.245,688976,0
2015-08-07,44.159,44.394,43.937,44.375,478957,0
2015-08-10,44.793,44.954,44.617,44.672,611327,0
2015-08-11,44.385,44.598,44.133,44.486,576637,0
2015-08-12,44.168,44.225,43.656,43.975,1083526,0
2015-08-13,43.907,44.216,43.713,43.844,1061106,0
2015-08-14,43.786,44.104,43.684,44.096,705080,0
2015-08-17,43.879,44.476,43.694,44.476,889586,0
2015-08-18,44.403,44.542,44.3,44.439,508240,0
2015-08-19,44.216,44.245,43.739,43.927,452997,0
2015-08-20,43.582,43.656,43.191,43.191,644151,0
2015-08-21,42.781,42.994,41.772,41.772,1316299,0
2015-08-24,39.817,41.007,37.28,40.17,1113917,0
2015-08-25,40.964,40.999,39.722,39.731,1302357,0
2015-08-26,40.796,40.796,39.668,40.366,1564413,0
2015-08-27,40.877,41.334,40.616,41.242,946759,0
2015-08-28,40.973,41.214,40.804,40.897,1072050,0
2015-08-31,40.824,40.905,40.616,40.756,889905,0
2015-09-01,39.929,40.17,39.32,39.461,1136731,0
2015-09-02,40.025,40.025,39.388,39.884,728903,0
2015-09-03,39.942,40.111,39.819,39.875,1686206,0
2015-09-04,39.48,39.688,39.104,39.188,1420802,0
2015-09-08,39.734,40.137,39.5,39.933,2205637,0
2015-09-09,40.223,40.429,39.66,39.704,1374441,0
2015-09-10,39.51,39.903,39.49,39.592,1013878,0
2015-09-11,39.51,39.612,39.273,39.5,1156568,0
2015-09-14,39.48,39.65,39.379,39.51,1163162,0
2015-09-15,39.573,39.838,39.48,39.743,938696,0
2015-09-16,39.801,40.073,39.602,39.951,968256,0
2015-09-17,39.98,40.355,39.734,39.942,1275822,0
2015-09-18,39.519,39.801,39.142,39.359,3205899,0
2015-09-21,39.772,39.913,39.564,39.81,1500550,0
2015-09-22,39.319,39.81,39.188,39.762,2066872,0
2015-09-23,39.782,39.893,39.422,39.602,909321,0
2015-09-24,39.359,39.461,39.095,39.388,1350263,0
2015-09-25,39.714,39.884,39.388,39.49,1340841,0
2015-09-28,39.31,39.406,38.596,38.69,1330260,0
2015-09-29,38.474,38.654,38.088,38.353,1509057,0
2015-09-30,38.474,38.878,38.267,38.822,1316172,0
2015-10-01,38.738,38.887,38.249,38.784,947840,0
2015-10-02,38.126,39.319,38.126,39.319,908391,0
2015-10-05,39.413,39.696,39.31,39.602,1492388,0
2015-10-06,39.422,39.704,39.422,39.622,1192934,0
2015-10-07,39.893,40.082,39.197,39.679,1566265,0
2015-10-08,39.602,40.091,39.422,40.015,893611,0
2015-10-09,40.005,40.147,39.942,40.025,827472,0
2015-10-12,39.98,40.177,39.913,40.147,720877,0
2015-10-13,39.961,40.137,39.724,39.743,532616,0
2015-10-14,39.734,40.015,39.16,39.923,1170605,0
2015-10-15,40.13,40.223,39.696,39.961,1150934,0
2015-10-16,39.987,40.345,39.961,40.298,1361257,0
2015-10-19,40.213,40.393,40.055,40.167,1550783,0
2015-10-20,40.065,41.021,40.025,40.861,1373087,0
2015-10-21,41.002,41.154,40.467,40.554,744109,0
2015-10-22,40.758,41.193,40.656,40.986,1008237,0
2015-10-23,41.154,41.323,40.88,40.968,1478009,0
2015-10-26,40.976,41.21,40.739,41.117,1123605,0
2015-10-27,40.909,41.126,40.739,41.051,1323722,0
2015-10-28,41.409,41.662,41.031,41.427,1707579,0
2015-10-29,41.126,41.652,41.126,41.521,1389434,0
2015-10-30,41.473,41.624,40.968,41.126,1486942,0
2015-11-02,40.617,41.089,40.355,41.08,1140539,0
2015-11-03,40.986,41.53,40.939,41.304,1661114,0
2015-11-04,41.351,41.56,41.21,41.39,1319080,0
2015-11-05,41.371,41.53,41.173,41.464,899459,0
2015-11-06,41.624,41.672,41.219,41.436,903074,0
2015-11-09,41.38,41.38,40.739,41.051,655709,0
2015-11-10,41.002,41.427,40.89,41.4,1063316,0
2015-11-11,41.473,41.794,41.351,41.596,1190065,0
2015-11-12,41.341,41.473,40.696,40.696,654470,0
2015-11-13,40.646,40.722,40.298,40.421,694665,0
2015-11-16,40.298,40.949,40.243,40.949,833533,0
2015-11-17,41.012,41.089,40.598,40.656,1025249,0
2015-11-18,40.703,41.229,40.627,41.201,853099,0
2015-11-19,41.135,41.341,40.939,41.258,722949,0
2015-11-20,41.38,41.737,41.38,41.56,861499,0
2015-11-23,41.682,41.888,41.418,41.483,938589,0
2015-11-24,41.304,41.727,41.249,41.503,943585,0
2015-11-25,41.578,41.614,41.249,41.332,563026,0
2015-11-27,41.38,41.56,41.154,41.38,320909,0
2015-11-30,41.511,41.702,41.144,41.144,1580407,0
2015-12-01,41.361,41.578,41.051,41.249,1144606,0
2015-12-02,41.352,41.429,41.153,41.219,1082613,0
2015-12-03,41.268,41.381,40.558,40.744,1090793,0
2015-12-04,40.842,41.666,40.754,41.656,933835,0
2015-12-07,41.589,41.77,41.391,41.751,894402,0
2015-12-08,41.429,41.513,41.01,41.097,978429,0
2015-12-09,40.877,41.381,40.725,40.975,1251719,0
2015-12-10,40.946,41.333,40.681,41.21,1360844,0
2015-12-11,40.734,41.457,40.691,41.172,1534601,0
2015-12-14,41.21,41.58,40.263,40.584,1740896,0
2015-12-15,40.887,41.465,40.887,41.315,1014491,0
2015-12-16,41.352,41.352,39.882,40.337,2690901,0
2015-12-17,40.281,40.489,38.935,39.133,2648939,0
2015-12-18,39.105,39.248,38.004,38.014,4289184,0
2015-12-21,38.194,38.403,37.398,38.232,2447137,0
2015-12-22,38.327,38.44,37.749,38.421,1607408,0
2015-12-23,38.555,38.905,38.204,38.905,1396691,0
2015-12-24,38.944,39.171,38.673,39.028,410057,0
2015-12-28,38.868,39.189,38.678,39.189,971608,0
2015-12-29,39.416,39.636,39.234,39.426,908456,0
2015-12-30,39.455,39.607,39.151,39.248,732594,0
2015-12-31,39.076,39.399,38.82,38.83,902105,0
2016-01-04,38.317,38.399,37.806,38.127,1227022,0
2016-01-05,38.242,38.364,37.938,38.232,1177913,0
2016-01-06,37.825,37.861,37.33,37.492,1028038,0
2016-01-07,36.819,36.952,36.374,36.714,1334252,0
2016-01-08,36.81,37.048,36.278,36.326,867879,0
2016-01-11,36.374,36.43,35.397,35.719,1739164,0
2016-01-12,35.918,35.984,35.501,35.928,1261995,0
2016-01-13,36.193,36.296,35.085,35.093,1814106,0
2016-01-14,35.168,36.118,34.885,35.756,2198652,0
2016-01-15,35.055,35.776,34.993,35.671,2363249,0
2016-01-19,36.032,36.127,35.121,35.272,1077647,0
2016-01-20,34.762,35.291,34.11,34.913,1313286,0
2016-01-21,34.998,35.254,34.781,34.855,966339,0
2016-01-22,35.387,35.773,35.311,35.709,795608,0
2016-01-25,35.643,35.653,34.96,34.979,808882,0
2016-01-26,35.208,35.643,35.093,35.424,877193,0
2016-01-27,35.282,35.591,34.922,35.159,803139,0
2016-01-28,35.387,35.619,34.354,34.372,3666721,0
2016-01-29,34.648,35.756,34.382,35.699,3664137,0
2016-02-01,35.624,36.118,35.272,35.879,1757301,0
2016-02-02,35.529,35.756,35.272,35.556,1350282,0
2016-02-03,35.851,36.658,35.433,36.553,1812538,0
2016-02-04,36.402,36.856,36.09,36.686,1527905,0
2016-02-05,36.507,36.752,36.223,36.345,1485533,0
2016-02-08,35.976,36.288,35.786,36.213,1114866,0
2016-02-09,35.909,36.316,35.709,35.87,856295,0
2016-02-10,35.976,36.384,35.86,36.041,989065,0
2016-02-11,35.369,36.108,35.272,35.87,1310626,0
2016-02-12,36.354,36.572,36.007,36.507,988146,0
2016-02-16,36.97,37.113,36.686,36.989,1344346,0
2016-02-17,37.237,37.444,37.123,37.359,926962,0
2016-02-18,37.33,37.758,37.082,37.674,1251677,0
2016-02-19,37.389,37.572,37.151,37.398,1135295,0
2016-02-22,37.635,37.967,37.625,37.871,1002008,0
2016-02-23,37.729,37.881,37.453,37.512,627641,0
2016-02-24,37.171,37.645,36.97,37.606,609357,0
2016-02-25,37.645,37.948,37.453,37.948,686943,0
2016-02-26,38.1,38.194,37.787,37.994,626295,0
2016-02-29,37.901,38.204,37.625,37.797,1113743,0
2016-03-01,38.1,38.517,37.834,38.517,863648,0
2016-03-02,38.363,38.603,38.066,38.593,1242029,0
2016-03-03,38.546,38.957,38.42,38.957,785568,0
2016-03-04,38.938,39.255,38.698,39.255,886417,0
2016-03-07,39.101,39.514,38.861,39.425,543318,0
2016-03-08,39.206,39.311,38.856,39.139,566977,0
2016-03-09,39.236,39.415,39.024,39.34,1063814,0
2016-03-10,39.542,39.752,39.196,39.742,882948,0
2016-03-11,40.163,40.786,40.117,40.786,1025002,0
2016-03-14,40.692,40.776,40.221,40.642,768790,0
2016-03-15,40.488,40.93,40.345,40.853,915956,0
2016-03-16,40.632,41.275,40.518,41.14,1150064,0
2016-03-17,41.112,42.031,41.112,41.848,884422,0
2016-03-18,41.677,42.127,41.618,41.821,1725857,0
2016-03-21,42.241,42.365,41.973,42.221,828926,0
2016-03-22,42.078,42.433,41.945,42.221,674390,0
2016-03-23,42.184,42.271,41.907,42.146,751512,0
2016-03-24,41.973,42.127,41.801,42.107,704072,0
2016-03-28,42.165,42.241,42.003,42.059,831491,0
2016-03-29,42.05,42.424,41.887,42.385,1238982,0
2016-03-30,42.576,42.748,42.405,42.48,798274,0
2016-03-31,42.433,42.768,42.405,42.584,936884,0
2016-04-01,42.405,42.797,42.174,42.728,670096,0
2016-04-04,42.673,42.825,42.378,42.549,1126367,0
2016-04-05,42.211,42.336,41.848,41.867,616430,0
2016-04-06,41.925,42.184,41.733,42.127,676411,0
2016-04-07,41.839,41.935,41.331,41.58,1140345,0
2016-04-08,41.954,42.069,41.618,41.733,656822,0
2016-04-11,41.714,42.298,41.404,41.935,607073,0
2016-04-12,42.021,42.29,41.718,42.211,822715,0
2016-04-13,42.308,42.892,42.241,42.892,691175,0
2016-04-14,42.816,42.963,42.591,42.788,708892,0
2016-04-15,42.816,43.045,42.728,43.026,678520,0
2016-04-18,42.912,43.4,42.825,43.371,705347,0
2016-04-19,43.351,43.725,43.209,43.4,929201,0
2016-04-20,43.466,43.572,43.045,43.438,512982,0
2016-04-21,43.276,43.591,42.83,42.844,815863,0
2016-04-22,42.788,43.351,42.768,43.112,1527562,0
2016-04-25,43.075,43.132,42.758,42.997,855814,0
2016-04-26,43.065,43.246,42.882,43.151,714656,0
2016-04-27,43.237,43.505,43.092,43.217,501730,0
2016-04-28,42.95,43.036,42.46,42.539,1037447,0
2016-04-29,43.735,44.472,43.39,44.08,2093447,0
2016-05-02,44.253,44.99,44.194,44.902,1678475,0
2016-05-03,44.491,44.716,44.155,44.415,1076425,0
2016-05-04,44.184,45.114,44.184,45.055,1305312,0
2016-05-05,45.228,45.411,44.961,45.075,935146,0
2016-05-06,44.864,45.065,44.703,44.961,772780,0
2016-05-09,44.778,45.095,44.73,44.912,768352,0
2016-05-10,45.18,45.708,44.873,45.708,849367,0
2016-05-11,45.545,45.753,45.095,45.133,609433,0
2016-05-12,45.352,45.515,45.189,45.467,590130,0
2016-05-13,45.314,45.421,44.902,45.123,668567,0
2016-05-16,45.055,45.73,45.055,45.391,714368,0
2016-05-17,45.333,45.565,44.892,45.18,889042,0
2016-05-18,45.036,46.023,45.036,45.545,1201161,0
2016-05-19,45.257,45.669,45.104,45.593,968186,0
2016-05-20,45.639,46.033,45.639,45.745,872251,0
2016-05-23,45.603,45.773,45.458,45.574,470407,0
2016-05-24,45.879,46.214,45.467,46.081,827135,0
2016-05-25,46.214,46.366,45.859,46.09,3318271,0
2016-05-26,46.147,46.205,45.813,45.967,1912672,0
2016-05-27,45.889,46.569,45.823,46.147,38830552,0
2016-05-31,46.396,46.445,45.957,46.272,2276244,0
2016-06-01,46.166,46.242,45.515,46.224,1180309,0
2016-06-02,46.166,46.562,45.944,46.562,1186200,0
2016-06-03,46.262,46.321,45.779,46.185,1286201,0
2016-06-06,46.185,46.512,45.964,46.146,1059697,0
2016-06-07,46.282,46.316,46.069,46.204,1150529,0
2016-06-08,46.146,46.451,46.006,46.242,870714,0
2016-06-09,46.166,46.667,45.992,46.667,1676654,0
2016-06-10,46.321,46.557,46.049,46.349,1281004,0
2016-06-13,46.272,46.502,45.876,45.904,937406,0
2016-06-14,45.674,45.731,45.046,45.162,1397905,0
2016-06-15,45.269,45.269,44.685,44.727,1423207,0
2016-06-16,44.565,44.979,44.4,44.979,960664,0
2016-06-17,45.036,45.036,44.516,44.96,1529761,0
2016-06-20,45.394,45.577,45.134,45.162,1010938,0
2016-06-21,45.21,45.414,45.036,45.153,1352153,0
2016-06-22,45.259,45.438,45.134,45.162,879582,0
2016-06-23,45.644,45.896,45.47,45.896,935596,0
2016-06-24,44.274,44.727,43.729,43.762,3054883,0
2016-06-27,43.184,43.464,42.363,42.518,1992539,0
2016-06-28,42.934,43.797,42.884,43.696,1894366,0
2016-06-29,44.062,44.746,43.967,44.737,987557,0
2016-06-30,44.95,45.954,44.709,45.934,1339484,0
2016-07-01,45.789,46.166,45.614,46.127,1218305,0
2016-07-05,45.789,45.914,45.577,45.886,1154166,0
2016-07-06,45.509,46.252,45.499,46.194,1392165,0
2016-07-07,46.311,46.502,46.021,46.321,909012,0
2016-07-08,46.581,47.053,46.466,46.996,1178702,0
2016-07-11,47.189,47.334,47.053,47.266,845731,0
2016-07-12,47.497,47.662,47.294,47.449,842964,0
2016-07-13,47.343,47.479,47.005,47.063,1294275,0
2016-07-14,47.411,47.536,47.034,47.237,1697531,0
2016-07-15,47.237,47.391,47.053,47.304,887057,0
2016-07-18,47.198,47.343,46.865,46.928,657704,0
2016-07-19,46.812,47.081,46.736,46.996,610920,0
2016-07-20,47.092,47.208,46.914,47.073,416439,0
2016-07-21,46.996,47.189,46.827,46.928,748016,0
2016-07-22,46.937,47.488,46.937,47.439,617605,0
2016-07-25,47.343,47.797,47.304,47.787,1243349,0
2016-07-26,47.777,47.961,47.488,47.729,1001504,0
2016-07-27,47.71,48.028,47.594,47.768,983705,0
2016-07-28,47.632,47.797,47.411,47.68,1332765,0
2016-07-29,47.334,47.536,46.456,47.469,1999397,0
2016-08-01,47.469,47.845,47.284,47.816,1174863,0
2016-08-02,47.7,47.913,47.097,47.266,1295990,0
2016-08-03,47.159,47.488,47.136,47.284,1162684,0
2016-08-04,47.14,47.574,47.102,47.189,1095403,0
2016-08-05,47.479,47.739,47.439,47.574,863123,0
2016-08-08,47.584,47.932,47.488,47.68,802922,0
2016-08-09,47.623,48.003,47.623,47.845,752904,0
2016-08-10,47.903,48.048,47.825,47.99,619655,0
2016-08-11,48.008,48.224,47.932,48.008,687504,0
2016-08-12,47.864,48.106,47.614,47.652,872447,0
2016-08-15,47.7,47.98,47.565,47.574,1080237,0
2016-08-16,47.429,47.729,47.053,47.063,2095365,0
2016-08-17,47.005,47.087,46.707,46.899,1429747,0
2016-08-18,46.957,47.024,46.707,46.822,1533998,0
2016-08-19,46.637,47.015,46.505,46.842,5256967,0
2016-08-22,46.842,47.194,46.677,47.092,890776,0
2016-08-23,47.294,47.428,46.672,46.773,1648941,0
2016-08-24,46.687,46.918,46.567,46.908,1720580,0
2016-08-25,46.852,47.284,46.783,47.179,863572,0
2016-08-26,47.284,47.623,47.044,47.304,1115805,0
2016-08-29,47.314,47.859,47.289,47.835,749548,0
2016-08-30,47.961,48.193,47.55,47.806,737193,0
2016-08-31,47.874,48.186,47.661,48.05,1030426,0
2016-09-01,48.078,48.176,47.709,48.059,600078,0
2016-09-02,48.254,48.613,48.137,48.613,655185,0
2016-09-06,48.574,48.672,48.224,48.672,982892,0
2016-09-07,48.506,49.061,48.39,49.061,889276,0
2016-09-08,49.011,49.1,48.798,48.905,676140,0
2016-09-09,48.467,48.672,47.797,47.816,1286673,0
2016-09-12,47.651,48.875,47.592,48.808,1463529,0
2016-09-13,48.526,48.593,48.176,48.254,1323285,0
2016-09-14,48.283,48.448,47.904,48.059,1091282,0
2016-09-15,47.942,48.759,47.942,48.642,807350,0
2016-09-16,48.234,48.759,48.04,48.283,1808655,0
2016-09-19,48.642,48.672,48.196,48.526,1127244,0
2016-09-20,48.856,49.08,48.623,48.702,720752,0
2016-09-21,48.749,49.313,48.672,49.265,1069967,0
2016-09-22,49.595,49.829,49.479,49.693,704886,0
2016-09-23,49.411,49.673,49.285,49.285,762050,0
2016-09-26,48.934,49.148,48.234,49.031,922311,0
2016-09-27,49.021,49.537,48.875,49.401,629176,0
2016-09-28,49.421,49.605,49.105,49.567,594352,0
2016-09-29,49.489,49.489,48.637,48.934,837642,0
2016-09-30,49.333,49.683,49.323,49.469,1325640,0
2016-10-03,49.323,49.421,48.984,49.07,482383,0
2016-10-04,49.09,49.207,48.458,48.895,973032,0
2016-10-05,49.157,49.372,48.954,49.031,585638,0
2016-10-06,49.031,49.391,48.74,49.362,681640,0
2016-10-07,49.489,49.489,48.993,49.177,505305,0
2016-10-10,49.527,49.673,49.129,49.139,473615,0
2016-10-11,49.08,49.119,48.312,48.448,592630,0
2016-10-12,48.467,49.265,48.467,49.08,462594,0
2016-10-13,48.818,48.915,48.467,48.692,667136,0
2016-10-14,49.08,49.313,48.838,48.856,506914,0
2016-10-17,48.944,48.974,48.496,48.536,578025,0
2016-10-18,49.031,49.031,48.56,48.642,460717,0
2016-10-19,48.798,48.875,48.472,48.642,843486,0
2016-10-20,48.477,48.477,47.748,47.825,784934,0
2016-10-21,47.524,47.84,47.29,47.622,799975,0
2016-10-24,47.952,48.108,47.203,47.213,1127457,0
2016-10-25,47.116,47.232,46.96,47.038,893390,0
2016-10-26,46.873,47.378,46.873,47.174,640316,0
2016-10-27,47.339,47.436,46.737,46.775,937021,0
2016-10-28,47.631,48.331,46.445,46.999,900678,0
2016-10-31,47.174,47.213,46.794,46.902,946310,0
2016-11-01,47.057,47.086,46.221,46.338,815609,0
2016-11-02,46.289,46.522,46.017,46.046,995031,0
2016-11-03,46.183,46.834,46.183,46.357,638763,0
2016-11-04,46.329,46.552,45.861,46.173,965317,0
2016-11-07,46.892,47.242,46.747,47.232,817576,0
2016-11-08,47.213,47.671,47.077,47.582,1068598,0
2016-11-09,47.466,48.769,46.931,48.526,1267312,0
2016-11-10,48.944,49.906,48.818,49.789,896654,0
2016-11-11,49.732,50.198,49.693,50.121,1102787,0
2016-11-14,50.354,50.899,50.081,50.685,1504641,0
2016-11-15,50.111,50.461,49.527,49.663,1306066,0
2016-11-16,49.469,49.547,49.177,49.459,931367,0
2016-11-17,49.499,50.471,49.459,50.208,620945,0
2016-11-18,50.101,50.208,49.926,50.101,904963,0
2016-11-21,50.188,50.49,49.906,49.985,504596,0
2016-11-22,50.101,50.354,49.72,49.78,1033362,0
2016-11-23,49.906,50.519,49.878,50.237,970192,0
2016-11-25,50.247,50.431,50.091,50.431,331693,0
2016-11-28,50.218,50.413,49.742,49.809,720982,0
2016-11-29,49.878,50.062,49.78,49.839,1000024,0
2016-11-30,50.133,50.191,49.29,49.329,2030325,0
2016-12-01,49.329,49.388,48.565,48.721,1417557,0
2016-12-02,48.663,48.957,47.977,48.163,1182399,0
2016-12-05,48.536,48.741,48.212,48.32,1405565,0
2016-12-06,48.536,48.923,48.31,48.81,2268498,0
2016-12-07,48.81,49.432,48.653,49.418,2186399,0
2016-12-08,49.545,49.603,49.035,49.134,897115,0
2016-12-09,49.104,49.731,48.918,49.731,1183675,0
2016-12-12,49.672,49.966,49.574,49.662,1816431,0
2016-12-13,49.956,50.113,49.819,50.015,1280227,0
2016-12-14,49.907,50.123,49.094,49.211,1591092,0
2016-12-15,49.231,50.005,49.211,49.789,1167021,0
2016-12-16,49.917,50.691,49.834,50.505,8753589,0
2016-12-19,50.485,50.808,50.172,50.623,1022917,0
2016-12-20,50.917,50.926,50.603,50.818,965989,0
2016-12-21,50.848,51.034,50.574,50.681,536498,0
2016-12-22,50.691,50.95,50.534,50.926,527718,0
2016-12-23,50.945,51.064,50.779,50.955,568160,0
2016-12-27,50.975,51.044,50.808,50.897,534560,0
2016-12-28,50.965,50.995,50.554,50.574,696082,0
2016-12-29,50.623,50.858,50.603,50.789,931187,0
2016-12-30,50.907,51.102,50.583,50.907,1246688,0
2017-01-03,50.945,51.269,50.75,51.181,1080690,0
2017-01-04,51.358,52.15,51.181,51.827,1411428,0
2017-01-05,51.69,52.013,51.515,51.946,1336618,0
2017-01-06,52.141,52.278,52.008,52.063,889958,0
2017-01-09,51.916,52.063,51.308,51.338,941502,0
2017-01-10,51.368,51.68,51.211,51.358,629007,0
2017-01-11,51.328,51.538,50.985,51.416,634915,0
2017-01-12,51.112,51.582,50.907,51.515,1098436,0
2017-01-13,51.582,51.964,51.582,51.739,518273,0
2017-01-17,51.358,51.739,51.083,51.505,704212,0
2017-01-18,51.67,51.936,51.229,51.857,521100,0
2017-01-19,51.964,51.984,51.445,51.602,531444,0
2017-01-20,51.69,51.895,51.505,51.769,718241,0
2017-01-23,51.67,51.881,51.515,51.67,736599,0
2017-01-24,51.857,52.337,51.7,52.15,893753,0
2017-01-25,52.415,52.778,52.22,52.699,933225,0
2017-01-26,52.798,52.974,52.651,52.699,873760,0
2017-01-27,52.611,53.542,51.974,53.513,1075491,0
2017-01-30,53.159,53.405,52.249,52.778,1097888,0
2017-01-31,52.68,52.905,52.444,52.738,850406,0
2017-02-01,52.905,53.092,52.307,52.357,771056,0
2017-02-02,52.288,53.072,52.111,52.856,889361,0
2017-02-03,53.159,53.366,52.768,52.915,863951,0
2017-02-06,52.728,53.102,52.728,52.925,449508,0
2017-02-07,53.179,53.179,52.68,52.837,590889,0
2017-02-08,52.748,52.984,52.543,52.964,645335,0
2017-02-09,53.052,53.64,52.974,53.6,795277,0
2017-02-10,53.719,54.183,53.366,54.051,947578,0
2017-02-13,54.228,54.61,54.041,54.424,692389,0
2017-02-14,54.14,54.659,54.075,54.434,904306,0
2017-02-15,54.434,54.757,54.238,54.688,578875,0
2017-02-16,54.688,55.345,54.649,55.325,653766,0
2017-02-17,55.1,55.786,54.826,55.786,1231076,0
2017-02-21,55.551,56.03,54.923,55.011,1240846,0
2017-02-22,54.914,55.257,54.659,55.08,720194,0
2017-02-23,55.09,55.325,55.031,55.325,564666,0
2017-02-24,55.002,55.756,54.826,55.707,766831,0
2017-02-27,55.707,55.923,55.649,55.825,658800,0
2017-02-28,55.619,56.099,55.619,55.796,850525,0
2017-03-01,56.486,57.038,56.269,56.98,1161277,0
2017-03-02,56.93,57.008,55.953,56.012,827790,0
2017-03-03,55.854,56.174,55.696,56.092,663182,0
2017-03-06,55.657,55.934,55.539,55.638,671198,0
2017-03-07,55.578,55.776,55.095,55.558,892679,0
2017-03-08,55.835,55.864,55.213,55.391,688295,0
2017-03-09,55.41,55.706,55.213,55.48,710941,0
2017-03-10,55.844,55.963,55.46,55.894,593206,0
2017-03-13,55.796,56.23,55.741,56.22,1094819,0
2017-03-14,56.111,56.16,55.766,56.082,627377,0
2017-03-15,56.121,56.388,55.983,56.298,824777,0
2017-03-16,56.555,56.752,55.958,56.092,868911,0
2017-03-17,56.13,56.333,55.805,56.16,5677544,0
2017-03-20,56.18,56.496,55.894,56.111,860061,0
2017-03-21,56.397,56.397,55.213,55.253,1011456,0
2017-03-22,55.194,55.667,55.085,55.361,1027605,0
2017-03-23,55.44,56.032,55.164,55.519,775296,0
2017-03-24,55.696,56.15,55.46,55.677,891320,0
2017-03-27,55.115,55.884,54.784,55.776,636985,0
2017-03-28,55.628,56.318,55.361,56.24,674121,0
2017-03-29,56.19,56.328,55.963,56.022,788607,0
2017-03-30,55.874,56.15,55.825,56.002,454062,0
2017-03-31,55.835,56.052,55.731,55.776,954147,0
2017-04-03,55.835,55.874,55.056,55.263,899186,0
2017-04-04,55.253,55.746,55.016,55.618,722203,0
2017-04-05,55.746,55.894,55.194,55.243,842177,0
2017-04-06,55.332,55.736,54.977,55.638,698752,0
2017-04-07,55.509,55.805,55.322,55.568,907210,0
2017-04-10,55.5,55.776,55.371,55.578,1251907,0
2017-04-11,55.342,55.766,55.134,55.539,1048155,0
2017-04-12,55.401,55.42,54.858,55.036,1022535,0
2017-04-13,54.908,55.105,54.72,54.76,542199,0
2017-04-17,54.986,55.568,54.74,55.519,883868,0
2017-04-18,55.381,55.677,55.119,55.282,784912,0
2017-04-19,55.598,55.687,54.937,55.065,755266,0
2017-04-20,55.272,55.716,55.036,55.49,2037806,0
2017-04-21,55.243,55.608,54.858,54.858,778448,0
2017-04-24,55.726,55.736,55.095,55.292,845060,0
2017-04-25,55.638,55.805,55.401,55.677,797275,0
2017-04-26,55.667,55.929,55.517,55.588,967325,0
2017-04-27,55.736,56.22,55.736,55.963,776249,0
2017-04-28,55.549,55.549,54.503,55.056,1145510,0
2017-05-01,55.342,55.381,54.917,55.184,790094,0
2017-05-02,54.908,55.45,54.148,54.325,1773699,0
2017-05-03,54.207,54.483,54.079,54.266,1355196,0
2017-05-04,54.503,54.71,54.118,54.612,1258829,0
2017-05-05,54.73,54.957,54.612,54.957,664001,0
2017-05-08,55.075,55.174,54.602,54.73,760689,0
2017-05-09,54.829,55.006,54.404,54.473,706283,0
2017-05-10,54.345,54.868,54.187,54.73,963929,0
2017-05-11,54.493,54.819,54.059,54.385,966579,0
2017-05-12,54.177,54.454,53.877,53.99,802636,0
2017-05-15,53.931,54.523,53.763,54.444,881307,0
2017-05-16,54.523,54.725,54.306,54.562,569253,0
2017-05-17,53.891,54.483,53.891,54.217,841733,0
2017-05-18,54.493,54.838,54.168,54.631,800989,0
2017-05-19,54.572,55.184,54.523,55.006,1274082,0
2017-05-22,55.144,55.558,54.913,55.509,800250,0
2017-05-23,55.519,55.983,55.302,55.924,901562,0
2017-05-24,55.953,56.14,55.758,56.072,549841,0
2017-05-25,56.23,56.792,56.052,56.772,774758,0
2017-05-26,56.644,56.762,56.333,56.348,866971,0
2017-05-30,56.042,56.378,55.787,56.2,984096,0
2017-05-31,56.428,56.557,55.961,56.349,1366270,0
2017-06-01,56.498,57.074,56.339,57.074,1232403,0
2017-06-02,56.945,57.163,56.677,56.965,537734,0
2017-06-05,56.855,57.104,56.498,56.528,796608,0
2017-06-06,56.319,56.319,55.807,55.872,593928,0
2017-06-07,56.11,56.756,55.847,56.547,1009102,0
2017-06-08,56.657,57.054,56.488,57.004,788084,0
2017-06-09,57.114,57.561,56.845,57.491,707908,0
2017-06-12,57.481,57.67,57.238,57.66,925747,0
2017-06-13,57.799,58.162,57.69,57.739,865098,0
2017-06-14,57.62,57.799,57.258,57.58,1363804,0
2017-06-15,57.372,58.445,57.352,58.415,1595043,0
2017-06-16,58.375,58.633,58.167,58.574,1264575,0
2017-06-19,58.594,58.713,58.345,58.613,718685,0
2017-06-20,58.524,58.693,58.266,58.266,580817,0
2017-06-21,58.474,58.572,57.441,57.511,758855,0
2017-06-22,57.282,57.471,56.716,56.716,693906,0
2017-06-23,56.796,56.955,56.319,56.329,1205848,0
2017-06-26,56.567,56.786,56.329,56.478,1151159,0
2017-06-27,56.498,56.603,56.051,56.13,1192517,0
2017-06-28,56.448,57.119,56.259,57.004,924095,0
2017-06-29,57.322,57.362,56.23,56.637,867187,0
2017-06-30,56.965,57.064,56.592,56.865,818562,0
2017-07-03,57.213,57.62,57.143,57.143,452164,0
2017-07-05,57.233,57.352,56.955,57.104,726510,0
2017-07-06,57.034,57.362,56.696,56.776,719108,0
2017-07-07,57.143,57.68,56.938,57.322,621909,0
2017-07-10,57.322,57.451,57.014,57.074,889622,0
2017-07-11,57.074,57.327,56.339,56.379,794130,0
2017-07-12,56.557,56.874,56.368,56.488,789636,0
2017-07-13,56.577,57.292,56.418,57.173,627464,0
2017-07-14,56.965,57.342,56.696,57.223,553658,0
2017-07-17,57.213,57.302,56.786,57.114,795581,0
2017-07-18,56.726,57.332,56.726,57.173,472555,0
2017-07-19,57.362,57.362,56.875,57.302,525910,0
2017-07-20,57.412,57.878,57.392,57.878,631834,0
2017-07-21,57.729,58.385,57.729,58.256,760373,0
2017-07-24,58.296,58.514,57.929,58.435,569573,0
2017-07-25,58.931,59.1,58.604,58.703,436725,0
2017-07-26,58.733,58.782,58.167,58.276,576627,0
2017-07-27,58.286,58.385,55.822,57.64,807919,0
2017-07-28,58.226,59.239,57.422,59.011,806383,0
2017-07-31,59.17,59.17,58.345,58.395,741300,0
2017-08-01,58.633,58.931,58.484,58.792,488837,0
2017-08-02,58.683,58.782,58.325,58.623,656575,0
2017-08-03,58.683,58.683,58.176,58.256,494872,0
2017-08-04,58.474,58.708,58.216,58.623,740216,0
2017-08-07,58.604,58.724,58.276,58.514,602303,0
2017-08-08,58.385,58.574,58.286,58.415,537261,0
2017-08-09,58.325,58.643,58.325,58.504,433809,0
2017-08-10,58.256,58.574,58.037,58.216,930504,0
2017-08-11,58.236,58.584,57.958,58.027,549938,0
2017-08-14,58.425,58.594,58.315,58.464,555278,0
2017-08-15,58.643,58.772,58.216,58.325,333601,0
2017-08-16,58.564,58.981,58.474,58.514,504821,0
2017-08-17,58.464,58.723,57.441,57.461,412227,0
2017-08-18,57.352,57.739,57.134,57.551,585432,0
2017-08-21,57.511,57.928,57.279,57.739,545734,0
2017-08-22,57.898,58.231,57.61,58.226,509291,0
2017-08-23,57.998,58.296,57.789,57.819,429900,0
2017-08-24,57.888,58.008,57.62,57.918,671854,0
2017-08-25,58.147,58.286,57.938,57.988,490322,0
2017-08-28,58.037,58.236,57.839,57.908,410828,0
2017-08-29,57.481,57.759,57.372,57.65,500605,0
2017-08-30,57.7,58.14,57.68,57.82,637029,0
2017-08-31,58.01,58.21,57.74,57.9,688678,0
2017-09-01,58.01,58.37,57.92,57.92,438040,0
2017-09-05,57.7,57.99,57.19,57.71,1466197,0
2017-09-06,57.96,58.39,57.29,58.18,692129,0
2017-09-07,58.2,58.27,57.55,57.68,629590,0
2017-09-08,57.59,59.92,57.5264,59.69,1378238,0
2017-09-11,59.49,60.33,59.19,60.04,1529046,0
2017-09-12,60.13,61.44,59.41,60.32,861842,0
2017-09-13,60.18,60.3,59.28,59.96,1032819,0
2017-09-14,60.02,60.19,59.64,60,1356027,0
2017-09-15,59.94,60.56,59.75,60.38,1816486,0
2017-09-18,60.34,60.62,60.13,60.4,993491,0
2017-09-19,60.4,60.77,60.29,60.37,820034,0
2017-09-20,60.52,60.845,60.26,60.72,766132,0
2017-09-21,60.72,60.83,60.456,60.67,575830,0
2017-09-22,60.65,61.03,60.507,60.99,785511,0
2017-09-25,60.91,61.06,60.48,60.88,1026280,0
2017-09-26,60.82,61.66,60.744,61.48,1183532,0
2017-09-27,61.87,61.87,61.19,61.63,918472,0
2017-09-28,61.65,61.75,61.36,61.51,578623,0
2017-09-29,61.2,61.63,61.13,61.55,798801,0
2017-10-02,61.68,61.74,60.97,61.69,858999,0
2017-10-03,61.63,62.07,61.52,62,618421,0
2017-10-04,61.65,61.73,60.87,61.6,602044,0
2017-10-05,61.6,61.895,61.52,61.8,472013,0
2017-10-06,61.97,62.12,61.53,61.76,578634,0
2017-10-09,61.75,61.9,61.45,61.6,578609,0
2017-10-10,61.56,61.87,61.52,61.87,533228,0
2017-10-11,61.84,61.86,61.58,61.72,497071,0
2017-10-12,61.77,62.135,61.75,62.04,479761,0
2017-10-13,62,62.31,61.78,62.02,390961,0
2017-10-16,62.07,62.21,61.49,62.12,485227,0
2017-10-17,62.22,62.36,61.71,61.88,603876,0
2017-10-18,61.98,62.39,61.75,62.13,564102,0
2017-10-19,62,62.64,61.83,62.64,487762,0
2017-10-20,63.11,63.14,62.75,62.92,558545,0
2017-10-23,63.02,63.14,62.495,62.96,512773,0
2017-10-24,62.94,63.2,62.66,62.83,572017,0
2017-10-25,62.8,62.91,62.21,62.54,538791,0
2017-10-26,62.74,62.905,62.1,62.25,759352,0
2017-10-27,62.91,63.2,61.91,62.54,845509,0
2017-10-30,62.26,62.84,62.14,62.74,751090,0
2017-10-31,62.69,63.37,62.6,63.33,761534,0
2017-11-01,63.57,64.05,63.45,63.6,607827,0
2017-11-02,63.67,64.06,62.75,63.88,919341,0
2017-11-03,63.59,63.93,63.31,63.69,523541,0
2017-11-06,63.38,64.24,63.38,64.14,672044,0
2017-11-07,64.19,64.45,63.43,63.71,794747,0
2017-11-08,63.63,63.78,63.33,63.53,663153,0
2017-11-09,63.65,63.77,63.65,63.65,317254,0
2017-11-10,63.66,64.2,63.36,64.08,590687,0
