Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.713,16.743,16.635,16.704,282008,0
2005-02-28,16.784,16.85,16.534,16.564,425655,0
2005-03-01,16.571,16.85,16.534,16.8,352737,0
2005-03-02,16.807,17.091,16.8,17.056,355702,0
2005-03-03,16.923,16.923,16.609,16.621,397619,0
2005-03-04,16.8,16.915,16.704,16.844,284972,0
2005-03-07,16.85,16.993,16.775,16.971,452271,0
2005-03-08,17.084,17.296,17.056,17.249,571996,0
2005-03-09,17.375,17.475,17.296,17.426,410353,0
2005-03-10,17.524,17.538,17.382,17.475,353125,0
2005-03-11,17.313,17.317,17.197,17.249,280086,0
2005-03-14,17.232,17.305,17.169,17.261,218612,0
2005-03-15,17.382,17.382,17.268,17.305,167176,0
2005-03-16,17.39,17.531,17.369,17.531,931168,0
2005-03-17,17.538,17.596,17.512,17.561,275069,0
2005-03-18,17.524,17.625,17.497,17.596,238545,0
2005-03-21,17.475,17.524,17.426,17.446,561579,0
2005-03-22,17.512,17.667,17.512,17.546,560935,0
2005-03-23,17.396,17.452,17.325,17.382,351452,0
2005-03-24,17.375,17.426,17.361,17.39,328049,0
2005-03-28,17.354,17.361,17.249,17.354,285741,0
2005-03-29,17.452,17.503,17.39,17.441,391833,0
2005-03-30,17.497,17.497,17.354,17.39,257706,0
2005-03-31,17.497,17.659,17.452,17.659,225302,0
2005-04-01,17.648,17.648,17.382,17.46,229159,0
2005-04-04,17.39,17.589,17.347,17.503,225427,0
2005-04-05,17.512,17.648,17.452,17.602,186206,0
2005-04-06,17.468,17.582,17.347,17.375,247544,0
2005-04-07,17.39,17.432,17.268,17.283,251020,0
2005-04-08,17.24,17.325,17.183,17.268,269412,0
2005-04-11,17.226,17.347,17.141,17.296,191353,0
2005-04-12,17.29,17.418,17.147,17.354,203827,0
2005-04-13,17.396,17.396,17.154,17.161,186595,0
2005-04-14,17.105,17.226,16.971,17.226,474523,0
2005-04-15,17.204,17.249,16.963,16.984,466805,0
2005-04-18,17.049,17.161,16.892,16.954,217712,0
2005-04-19,17.018,17.135,16.892,17.119,317631,0
2005-04-20,16.993,17.147,16.963,17.071,328049,0
2005-04-21,17.097,17.19,17.018,17.176,302715,0
2005-04-22,17.141,17.283,17.141,17.219,156629,0
2005-04-25,17.141,17.204,17.078,17.161,389516,0
2005-04-26,17.056,17.056,16.934,17.013,304901,0
2005-04-27,17.013,17.097,16.923,17,246134,0
2005-04-28,16.978,17,16.836,16.947,188522,0
2005-04-29,16.947,17.018,16.844,17.006,247544,0
2005-05-02,16.954,17.006,16.862,16.862,218484,0
2005-05-03,16.898,17.049,16.862,17,224016,0
2005-05-04,16.978,17.018,16.85,17.018,263880,0
2005-05-05,17,17.018,16.892,17.018,536632,0
2005-05-06,17.018,17.018,16.814,16.915,245744,0
2005-05-09,16.923,17.042,16.923,17.013,632307,0
2005-05-10,16.87,17.071,16.673,16.721,300787,0
2005-05-11,16.564,16.621,16.288,16.415,572894,0
2005-05-12,16.423,16.437,16.125,16.437,390546,0
2005-05-13,16.43,16.456,16.047,16.104,294100,0
2005-05-16,16.031,16.168,15.973,16.052,448927,0
2005-05-17,15.973,16.265,15.805,16.125,463204,0
2005-05-18,16.168,16.183,15.973,16.071,381802,0
2005-05-19,16.016,16.222,16.01,16.216,1695925,0
2005-05-20,16.104,16.265,16.08,16.222,343352,0
2005-05-23,16.259,16.273,16.188,16.239,122425,0
2005-05-24,16.273,16.328,16.151,16.23,311464,0
2005-05-25,16.193,16.328,16.135,16.188,170779,0
2005-05-26,16.144,16.183,16.066,16.151,214111,0
2005-05-27,16.168,16.279,16.11,16.259,166404,0
2005-05-31,16.188,16.313,16.188,16.259,543704,0
2005-06-01,16.259,16.366,16.144,16.193,271467,0
2005-06-02,16.193,16.23,16.059,16.066,351452,0
2005-06-03,16.059,16.384,16.059,16.288,312616,0
2005-06-06,16.321,16.456,16.279,16.337,485448,0
2005-06-07,16.4,16.551,16.337,16.514,268895,0
2005-06-08,16.556,16.713,16.437,16.437,714349,0
2005-06-09,16.43,16.704,16.366,16.692,566338,0
2005-06-10,16.771,16.85,16.621,16.692,460377,0
2005-06-13,16.502,16.529,16.366,16.45,725283,0
2005-06-14,16.4,16.423,16.259,16.384,239315,0
2005-06-15,16.464,16.721,16.344,16.571,336281,0
2005-06-16,16.571,16.704,16.564,16.673,180807,0
2005-06-17,16.737,16.743,16.609,16.665,204466,0
2005-06-20,16.627,16.698,16.585,16.688,310688,0
2005-06-21,16.728,16.807,16.64,16.751,275453,0
2005-06-22,16.679,16.757,16.649,16.698,362126,0
2005-06-23,16.743,16.85,16.737,16.827,520170,0
2005-06-24,16.827,16.915,16.757,16.856,247804,0
2005-06-27,16.807,16.85,16.721,16.751,282395,0
2005-06-28,16.757,16.898,16.721,16.844,263236,0
2005-06-29,16.892,17.018,16.836,16.907,296543,0
2005-06-30,16.928,17.013,16.704,16.737,378458,0
2005-07-01,16.743,16.928,16.737,16.877,182608,0
2005-07-05,16.543,16.579,16.415,16.529,244459,0
2005-07-06,16.534,16.764,16.494,16.698,445972,0
2005-07-07,16.698,16.923,16.621,16.784,276353,0
2005-07-08,16.856,17.097,16.844,17.013,346700,0
2005-07-11,17.018,17.211,17.018,17.105,296670,0
2005-07-12,17.161,17.331,17.119,17.29,212182,0
2005-07-13,17.268,17.29,17.071,17.091,238288,0
2005-07-14,17.141,17.211,17.049,17.127,259250,0
2005-07-15,17.119,17.147,17.013,17.091,315061,0
2005-07-18,17.141,17.255,17.056,17.127,185433,0
2005-07-19,17.183,17.411,17.111,17.369,334092,0
2005-07-20,17.361,17.441,17.283,17.317,246258,0
2005-07-21,17.396,17.446,17.249,17.255,171031,0
2005-07-22,17.325,17.375,17.176,17.339,733384,0
2005-07-25,17.283,17.325,17.141,17.176,174761,0
2005-07-26,17.111,17.111,16.884,17.013,209356,0
2005-07-27,16.898,17.176,16.844,17.154,807197,0
2005-07-28,17.154,17.24,17.056,17.091,369843,0
2005-07-29,17.042,17.197,17.042,17.078,787655,0
2005-08-01,17.105,17.261,17.097,17.249,155603,0
2005-08-02,17.317,17.582,17.317,17.531,1008579,0
2005-08-03,17.483,17.625,17.361,17.518,1027996,0
2005-08-04,17.524,17.717,17.497,17.667,931937,0
2005-08-05,17.497,17.787,17.475,17.682,455230,0
2005-08-08,17.717,18.002,17.717,17.825,381674,0
2005-08-09,17.916,18.022,17.859,17.971,345795,0
2005-08-10,18.022,18.272,17.932,18.002,271084,0
2005-08-11,18.036,18.341,18.036,18.301,342066,0
2005-08-12,18.285,18.364,18.093,18.093,257449,0
2005-08-15,18.13,18.179,18.036,18.108,156499,0
2005-08-16,18.066,18.413,17.944,18.1,320848,0
2005-08-17,18.036,18.086,17.916,17.944,184922,0
2005-08-18,17.896,17.896,17.524,17.632,423598,0
2005-08-19,17.682,17.859,17.667,17.817,185433,0
2005-08-22,17.859,17.987,17.787,17.932,189549,0
2005-08-23,17.959,18.058,17.882,17.889,207683,0
2005-08-24,17.916,18.016,17.838,17.889,251918,0
2005-08-25,17.875,18.165,17.845,18.028,738785,0
2005-08-26,18.028,18.086,17.804,17.831,743545,0
2005-08-29,17.845,17.882,17.717,17.831,224913,0
2005-08-30,17.817,17.971,17.69,17.959,699435,0
2005-08-31,17.987,18.593,17.965,18.521,987747,0
2005-09-01,18.55,18.742,18.493,18.686,394792,0
2005-09-02,18.628,18.79,18.501,18.79,801155,0
2005-09-06,18.79,19.046,18.751,18.819,924735,0
2005-09-07,18.819,19.046,18.672,19,1417903,0
2005-09-08,19.077,19.281,18.96,19.255,1503546,0
2005-09-09,19.255,19.511,19.219,19.342,1992985,0
2005-09-12,19.318,19.397,19.202,19.358,1709172,0
2005-09-13,19.288,19.366,19.148,19.164,1389351,0
2005-09-14,19.139,19.185,19.007,19.069,1210346,0
2005-09-15,19.037,19.233,18.934,19.233,1313350,0
2005-09-16,19.326,19.482,19.318,19.413,505252,0
2005-09-19,19.46,19.981,19.413,19.922,788293,0
2005-09-20,19.255,19.255,18.79,18.869,1156337,0
2005-09-21,18.869,18.869,18.508,18.649,649280,0
2005-09-22,18.586,19.033,18.586,18.812,462435,0
2005-09-23,18.812,19.31,18.778,19.177,508726,0
2005-09-26,19.248,19.333,19.156,19.227,380774,0
2005-09-27,19.084,19.262,19.084,19.202,228903,0
2005-09-28,19.202,19.202,18.881,18.92,380902,0
2005-09-29,18.855,19.194,18.764,19.077,351965,0
2005-09-30,19.104,19.511,19.063,19.397,352999,0
2005-10-03,19.241,19.281,19.111,19.185,257192,0
2005-10-04,19.124,19.17,18.96,19.077,986718,0
2005-10-05,19,19.026,18.593,18.622,870596,0
2005-10-06,18.692,18.699,18.201,18.372,523130,0
2005-10-07,18.401,18.656,18.308,18.521,202929,0
2005-10-10,18.586,18.586,18.407,18.429,116509,0
2005-10-11,18.421,18.558,18.308,18.38,310947,0
2005-10-12,18.508,18.614,18.493,18.508,309143,0
2005-10-13,18.413,18.429,17.944,18.258,317245,0
2005-10-14,18.278,18.341,18.201,18.258,240343,0
2005-10-17,18.272,18.316,17.995,18.144,383990,0
2005-10-18,18.151,18.151,17.582,17.602,458831,0
2005-10-19,18.1,18.252,17.602,17.787,464230,0
2005-10-20,17.717,17.902,17.432,17.497,380387,0
2005-10-21,17.46,17.596,17.071,17.261,531360,0
2005-10-24,17.354,17.396,17.154,17.331,443271,0
2005-10-25,17.382,17.674,17.382,17.497,361226,0
2005-10-26,17.589,17.769,17.524,17.602,347078,0
2005-10-27,17.695,17.804,17.361,17.441,331773,0
2005-10-28,17.418,17.46,17.255,17.339,234175,0
2005-10-31,17.452,17.667,17.361,17.497,357367,0
2005-11-01,17.468,17.475,16.984,17,449187,0
2005-11-02,16.764,16.971,16.43,16.579,930904,0
2005-11-03,16.621,16.657,16.168,16.502,735185,0
2005-11-04,16.464,16.621,16.366,16.564,469248,0
2005-11-07,16.43,16.502,16.288,16.366,307474,0
2005-11-08,16.259,16.408,16.151,16.3,357367,0
2005-11-09,16.259,16.464,16.222,16.423,369585,0
2005-11-10,16.366,16.443,16.239,16.259,332163,0
2005-11-11,16.246,16.246,16.118,16.201,348110,0
2005-11-14,16.059,16.201,15.981,16.176,618934,0
2005-11-15,16.201,16.222,16.047,16.13,371515,0
2005-11-16,16.168,16.183,15.966,16.01,284455,0
2005-11-17,16.003,16.151,15.973,16.125,619062,0
2005-11-18,16.13,16.183,16.031,16.059,293327,0
2005-11-21,16.11,16.135,15.853,15.888,507696,0
2005-11-22,15.917,16.08,15.816,15.996,283426,0
2005-11-23,16.071,16.82,16.066,16.82,734540,0
2005-11-25,17.925,18.022,17.546,17.64,716282,0
2005-11-28,17.46,17.497,17.176,17.204,635520,0
2005-11-29,17.176,17.268,16.993,17.013,352737,0
2005-11-30,16.993,17.026,16.704,16.764,434784,0
2005-12-01,16.775,17.169,16.713,17.147,474775,0
2005-12-02,17.147,17.197,16.807,17.026,378975,0
2005-12-05,16.941,17.111,16.814,16.856,362512,0
2005-12-06,16.907,16.947,16.679,16.728,392989,0
2005-12-07,16.737,16.941,16.635,16.844,534057,0
2005-12-08,16.82,16.82,16.627,16.657,326249,0
2005-12-09,16.627,16.85,16.508,16.737,340263,0
2005-12-12,16.82,16.836,16.621,16.737,402248,0
2005-12-13,16.551,16.609,16.4,16.45,498312,0
2005-12-14,16.502,16.665,16.464,16.585,497536,0
2005-12-15,16.585,16.585,16.408,16.456,651727,0
2005-12-16,16.564,16.814,16.522,16.698,618164,0
2005-12-19,16.807,16.856,16.649,16.751,328049,0
2005-12-20,16.713,16.8,16.564,16.704,276866,0
2005-12-21,16.792,16.892,16.728,16.792,275195,0
2005-12-22,16.775,16.856,16.649,16.751,345279,0
2005-12-23,16.713,16.792,16.635,16.698,161644,0
2005-12-27,16.704,16.784,16.627,16.679,94388,0
2005-12-28,16.775,17,16.757,16.898,191091,0
2005-12-29,16.827,16.984,16.827,16.963,302715,0
2005-12-30,16.971,16.978,16.85,16.928,187236,0
2006-01-03,16.862,17.154,16.856,17.078,276996,0
2006-01-04,17.105,17.29,17.084,17.232,269150,0
2006-01-05,17.111,17.111,16.807,16.862,412663,0
2006-01-06,16.87,17.013,16.757,17.013,280594,0
2006-01-09,16.8,16.87,16.713,16.87,268895,0
2006-01-10,16.892,16.934,16.792,16.892,353125,0
2006-01-11,17.176,17.452,17.042,17.396,526213,0
2006-01-12,17.331,17.503,17.261,17.468,402379,0
2006-01-13,18.165,18.165,17.317,17.396,391833,0
2006-01-17,17.396,17.446,16.884,16.984,421795,0
2006-01-18,16.757,16.784,16.4,16.601,449060,0
2006-01-19,16.593,16.877,16.593,16.827,339496,0
2006-01-20,16.928,17.135,16.923,16.934,322649,0
2006-01-23,16.923,17.135,16.87,16.923,300656,0
2006-01-24,16.784,16.892,16.757,16.85,338850,0
2006-01-25,16.928,17.006,16.792,16.82,309531,0
2006-01-26,16.85,16.963,16.764,16.877,186719,0
2006-01-27,16.884,16.947,16.836,16.856,196496,0
2006-01-30,16.621,17.013,16.621,16.898,209742,0
2006-01-31,16.892,17.24,16.892,17.111,323032,0
2006-02-01,17.582,17.845,17.183,17.396,625104,0
2006-02-02,17.232,17.232,16.82,16.827,421924,0
2006-02-03,16.85,16.907,16.751,16.807,305160,0
2006-02-06,16.713,16.836,16.698,16.8,345795,0
2006-02-07,16.704,16.954,16.704,16.8,294100,0
2006-02-08,16.877,16.884,16.713,16.856,225558,0
2006-02-09,16.923,16.928,16.814,16.82,259505,0
2006-02-10,16.814,16.892,16.737,16.775,219256,0
2006-02-13,16.771,16.771,16.621,16.665,187622,0
2006-02-14,16.665,16.784,16.614,16.673,276866,0
2006-02-15,16.679,16.737,16.534,16.585,375241,0
2006-02-16,16.593,16.601,16.456,16.585,347592,0
2006-02-17,16.579,16.698,16.579,16.698,146853,0
2006-02-21,16.621,16.688,16.47,16.522,311200,0
2006-02-22,16.522,16.609,16.366,16.593,507307,0
2006-02-23,16.502,16.679,16.494,16.571,266580,0
2006-02-24,16.585,16.609,16.508,16.551,201765,0
2006-02-27,16.564,16.984,16.564,16.928,287542,0
2006-02-28,16.844,17.169,16.844,17.147,450982,0
2006-03-01,17.049,17.127,16.892,17,276353,0
2006-03-02,16.971,17.141,16.928,17.064,223114,0
2006-03-03,17.071,17.197,16.978,17.161,216425,0
2006-03-06,17.161,17.161,16.993,17.119,367270,0
2006-03-07,17.154,17.632,17.154,17.275,689663,0
2006-03-08,17.283,17.546,17.219,17.546,425010,0
2006-03-09,17.561,17.648,17.503,17.546,315443,0
2006-03-10,17.553,17.582,17.432,17.582,235975,0
2006-03-13,17.361,17.46,17.19,17.396,672556,0
2006-03-14,17.313,17.325,17.197,17.296,239315,0
2006-03-15,17.283,17.331,17.232,17.305,187108,0
2006-03-16,17.249,17.654,17.226,17.582,319819,0
2006-03-17,17.497,17.569,17.452,17.483,425394,0
2006-03-20,17.369,17.503,17.339,17.503,258605,0
2006-03-21,17.39,17.512,17.325,17.497,252693,0
2006-03-22,17.46,17.475,17.369,17.452,211541,0
2006-03-23,17.432,17.441,17.197,17.211,388361,0
2006-03-24,17.19,17.317,17.078,17.261,261825,0
2006-03-27,17.211,17.211,17.018,17.105,333838,0
2006-03-28,17.018,17.097,16.971,17.018,270051,0
2006-03-29,17.018,17.19,17.013,17.19,186462,0
2006-03-30,17.204,17.361,17.097,17.255,257962,0
2006-03-31,17.078,17.135,16.978,17.006,239835,0
2006-04-03,16.934,16.971,16.704,16.877,372672,0
2006-04-04,16.892,17.056,16.792,16.954,473878,0
2006-04-05,16.877,17.325,16.877,17.317,346180,0
2006-04-06,17.296,17.483,17.296,17.452,264909,0
2006-04-07,17.39,17.39,17.135,17.183,294612,0
2006-04-10,17.226,17.354,17.141,17.354,276996,0
2006-04-11,17.325,17.483,17.211,17.426,324706,0
2006-04-12,17.375,17.411,17.19,17.268,426038,0
2006-04-13,17.232,17.418,17.176,17.39,219642,0
2006-04-17,17.497,17.575,17.382,17.446,302072,0
2006-04-18,17.503,17.512,17.369,17.432,329077,0
2006-04-19,17.426,17.625,17.369,17.411,701621,0
2006-04-20,17.354,17.452,17.19,17.249,312230,0
2006-04-21,17.347,17.452,17.305,17.339,274551,0
2006-04-24,17.339,17.503,17.261,17.452,268381,0
2006-04-25,17.369,17.625,17.369,17.575,458060,0
2006-04-26,17.582,17.717,17.524,17.531,253462,0
2006-04-27,17.512,17.667,17.411,17.602,245361,0
2006-04-28,17.632,17.632,17.426,17.475,254492,0
2006-05-01,17.497,17.61,17.354,17.497,278797,0
2006-05-02,17.475,17.625,17.369,17.625,237129,0
2006-05-03,17.659,17.695,17.369,17.411,324317,0
2006-05-04,17.375,17.452,17.176,17.211,231343,0
2006-05-05,17.19,17.268,17.071,17.183,243173,0
2006-05-08,17.211,17.24,17.084,17.19,276610,0
2006-05-09,17.296,17.375,17.219,17.313,271595,0
2006-05-10,17.283,17.369,17.19,17.339,225172,0
2006-05-11,17.226,17.232,16.971,17.034,312358,0
2006-05-12,17.034,17.049,16.85,16.934,236100,0
2006-05-15,16.862,17.056,16.856,17.042,256166,0
2006-05-16,17,17.105,16.836,17.013,191610,0
2006-05-17,17.006,17.013,16.609,16.692,334734,0
2006-05-18,16.657,16.82,16.64,16.737,355702,0
2006-05-19,16.757,16.898,16.698,16.877,214368,0
2006-05-22,16.784,16.807,16.649,16.688,116894,0
2006-05-23,16.764,16.877,16.579,16.614,258605,0
2006-05-24,16.564,16.635,16.43,16.571,332806,0
2006-05-25,16.679,16.856,16.679,16.85,232758,0
2006-05-26,16.784,16.898,16.784,16.884,221698,0
2006-05-30,16.915,17.24,16.915,17.141,338593,0
2006-05-31,17.176,17.29,17.006,17.135,262463,0
2006-06-01,17.078,17.24,16.963,17.24,251278,0
2006-06-02,17.211,17.375,17.211,17.361,91947,0
2006-06-05,17.404,17.432,17.268,17.275,321234,0
2006-06-06,17.183,17.483,17.105,17.468,385532,0
2006-06-07,17.732,17.732,17.46,17.475,268381,0
2006-06-08,17.441,17.446,17.24,17.339,223757,0
2006-06-09,17.497,17.64,17.497,17.589,165892,0
2006-06-12,17.659,17.845,17.659,17.804,249993,0
2006-06-13,17.46,17.497,17,17.042,589356,0
2006-06-14,17.042,17.084,16.751,16.877,314159,0
2006-06-15,16.8,16.856,16.649,16.85,340395,0
2006-06-16,16.764,16.8,16.534,16.585,322005,0
2006-06-19,16.556,16.928,16.486,16.862,529046,0
2006-06-20,16.862,17.091,16.82,16.954,289600,0
2006-06-21,17.042,17.197,16.8,16.87,241245,0
2006-06-22,16.764,16.764,16.579,16.621,163832,0
2006-06-23,16.464,16.621,16.423,16.621,273781,0
2006-06-26,16.621,16.627,16.408,16.522,154831,0
2006-06-27,16.522,16.609,16.437,16.579,329847,0
2006-06-28,16.486,16.486,16.294,16.43,190452,0
2006-06-29,16.478,16.679,16.464,16.64,372155,0
2006-06-30,16.64,16.844,16.635,16.713,292301,0
2006-07-03,16.721,17,16.721,16.971,109949,0
2006-07-05,16.649,16.649,16.464,16.593,318403,0
2006-07-06,16.508,16.82,16.508,16.635,327664,0
2006-07-07,16.601,16.737,16.543,16.679,374083,0
2006-07-10,16.614,16.614,16.423,16.556,342325,0
2006-07-11,16.771,16.941,16.593,16.692,392254,0
2006-07-12,16.609,16.609,16.4,16.464,291485,0
2006-07-13,16.464,16.514,16.408,16.47,213064,0
2006-07-14,16.522,16.721,16.522,16.614,211235,0
2006-07-17,16.543,16.593,16.456,16.464,247213,0
2006-07-18,16.502,16.792,16.443,16.508,222057,0
2006-07-19,16.508,16.551,16.4,16.437,194088,0
2006-07-20,16.47,16.508,16.222,16.23,213906,0
2006-07-21,16.151,16.246,15.989,16.024,315937,0
2006-07-24,15.989,16.209,15.816,16.193,329993,0
2006-07-25,16.252,16.252,15.973,16.01,429356,0
2006-07-26,16.01,16.337,15.823,16.259,390146,0
2006-07-27,16.344,16.522,16.321,16.384,347561,0
2006-07-28,16.47,16.721,16.43,16.593,581566,0
2006-07-31,16.443,16.564,16.239,16.252,300061,0
2006-08-01,16.168,16.351,16.125,16.337,333505,0
2006-08-02,16.344,16.43,16.159,16.193,385504,0
2006-08-03,16.135,16.423,16.052,16.372,429781,0
2006-08-04,16.259,16.486,16.239,16.464,443271,0
2006-08-07,16.721,16.898,16.692,16.85,417832,0
2006-08-08,16.64,16.757,16.556,16.679,355571,0
2006-08-09,16.704,17.141,16.704,17.105,475034,0
2006-08-10,17.034,17.135,16.784,16.87,206739,0
2006-08-11,16.877,17,16.792,16.898,270685,0
2006-08-14,16.954,17.078,16.892,16.941,259720,0
2006-08-15,17.042,17.432,16.971,17.418,366394,0
2006-08-16,17.538,17.602,17.396,17.441,266045,0
2006-08-17,17.446,17.659,17.382,17.46,234564,0
2006-08-18,17.483,17.569,17.369,17.369,199148,0
2006-08-21,17.39,17.503,17.268,17.375,245104,0
2006-08-22,17.361,17.61,17.29,17.396,279395,0
2006-08-23,17.475,17.774,17.452,17.569,351638,0
2006-08-24,17.596,17.732,17.518,17.569,328164,0
2006-08-25,17.625,17.732,17.569,17.717,244542,0
2006-08-28,17.745,17.94,17.667,17.875,277432,0
2006-08-29,17.896,17.902,17.674,17.761,420080,0
2006-08-30,17.761,17.896,17.682,17.882,400124,0
2006-08-31,17.859,17.951,17.774,17.78,359507,0
2006-09-01,17.769,17.866,17.518,17.596,688655,0
2006-09-05,17.489,17.695,17.411,17.602,301182,0
2006-09-06,17.596,17.674,17.404,17.489,533076,0
2006-09-07,17.503,17.546,17.305,17.524,913807,0
2006-09-08,17.418,17.446,17.317,17.396,353185,0
2006-09-11,18.086,19.177,18.086,18.819,1391790,0
2006-09-12,18.819,19.653,18.804,19.497,1342459,0
2006-09-13,19.124,19.273,18.714,18.983,1979963,0
2006-09-14,18.861,19.054,18.819,18.881,317205,0
2006-09-15,18.898,18.96,18.679,18.772,334770,0
2006-09-18,18.679,18.983,18.635,18.819,319878,0
2006-09-19,18.57,18.898,18.529,18.819,336180,0
2006-09-20,18.849,19.117,18.679,19.084,268577,0
2006-09-21,19.227,19.53,19.156,19.511,379887,0
2006-09-22,19.569,19.597,19.38,19.538,284740,0
2006-09-25,19.491,19.81,19.476,19.538,417832,0
2006-09-26,19.569,19.589,19.333,19.418,334068,0
2006-09-27,19.296,19.569,19.281,19.476,360070,0
2006-09-28,19.511,19.608,19.281,19.389,694134,0
2006-09-29,19.318,19.353,19.104,19.273,370191,0
2006-10-02,19.202,19.688,19.164,19.68,620636,0
2006-10-03,19.615,19.959,19.491,19.888,481922,0
2006-10-04,19.779,20.13,19.745,20.03,557672,0
2006-10-05,20.05,20.096,19.858,19.95,343908,0
2006-10-06,19.858,19.909,19.597,19.872,366955,0
2006-10-09,19.937,19.937,19.733,19.823,136467,0
2006-10-10,19.802,19.974,19.604,19.823,334208,0
2006-10-11,21.296,21.36,20.18,20.655,2450215,0
2006-10-12,20.415,20.576,19.901,19.967,916337,0
2006-10-13,19.929,20.477,19.864,20.477,852106,0
2006-10-16,20.449,20.498,20.143,20.242,442429,0
2006-10-17,20.235,20.449,19.916,20.008,439756,0
2006-10-18,20.023,20.103,19.296,19.745,666874,0
2006-10-19,19.81,20.045,19.56,19.638,606580,0
2006-10-20,19.757,19.909,19.673,19.7,362881,0
2006-10-23,19.7,19.922,19.413,19.773,546989,0
2006-10-24,19.725,20.071,19.589,20.023,435679,0
2006-10-25,20.03,20.122,19.795,19.959,276867,0
2006-10-26,20.166,20.443,19.959,20.18,421911,0
2006-10-27,20.221,20.314,19.802,19.916,322120,0
2006-10-30,19.858,20.016,19.668,19.984,274058,0
2006-10-31,19.993,20.143,19.837,20.122,459713,0
2006-11-01,17.296,18.137,17.296,17.659,3392271,0
2006-11-02,17.667,17.682,17.183,17.325,1911798,0
2006-11-03,17.441,17.512,17.331,17.441,793079,0
2006-11-06,17.503,17.538,17.375,17.518,502722,0
2006-11-07,17.617,17.632,17.531,17.589,487120,0
2006-11-08,17.553,17.582,17.446,17.575,1313371,0
2006-11-09,17.569,17.596,17.347,17.404,499626,0
2006-11-10,17.441,17.441,17.232,17.29,583814,0
2006-11-13,17.24,17.296,16.915,17.071,605740,0
2006-11-14,17.105,17.135,16.751,16.862,1007269,0
2006-11-15,16.898,17.026,16.807,16.928,1380969,0
2006-11-16,16.978,17.169,16.928,17.042,580721,0
2006-11-17,17.006,17.071,16.87,16.947,848737,0
2006-11-20,16.907,17.049,16.836,16.915,1193204,0
2006-11-21,16.941,17.006,16.827,16.954,551491,0
2006-11-22,17.049,17.097,16.954,17.013,603491,0
2006-11-24,17.147,17.339,17.135,17.331,294015,0
2006-11-27,17.382,17.596,17.325,17.596,1180417,0
2006-11-28,17.596,17.787,17.512,17.625,738829,0
2006-11-29,17.553,17.71,17.489,17.625,467865,0
2006-11-30,17.632,17.632,17.369,17.497,775791,0
2006-12-01,17.483,17.596,17.305,17.404,479391,0
2006-12-04,17.46,17.596,17.426,17.518,568494,0
2006-12-05,17.531,17.745,17.483,17.69,598292,0
2006-12-06,17.69,17.761,17.64,17.732,491477,0
2006-12-07,17.69,17.971,17.69,17.925,566385,0
2006-12-08,17.889,17.94,17.754,17.866,351638,0
2006-12-11,17.859,17.965,17.811,17.951,421061,0
2006-12-12,18.394,18.89,18.114,18.758,1397697,0
2006-12-13,18.564,18.664,18.1,18.285,1078800,0
2006-12-14,18.38,18.628,18.201,18.508,791252,0
2006-12-15,18.55,18.55,18.357,18.443,481780,0
2006-12-18,18.778,19.012,18.692,18.843,1078240,0
2006-12-19,18.72,19.296,18.72,18.975,1441966,0
2006-12-20,19.21,19.505,19.148,19.21,769748,0
2006-12-21,19.077,19.164,18.514,18.699,1126164,0
2006-12-22,18.641,18.849,18.586,18.804,443412,0
2006-12-26,18.941,19.037,18.849,19.007,356411,0
2006-12-27,18.812,19.037,18.797,18.954,817677,0
2006-12-28,18.947,19.202,18.906,19.177,422751,0
2006-12-29,19.077,19.248,19.077,19.21,1003193,0
2007-01-03,19.189,19.219,18.706,18.835,995885,0
2007-01-04,18.764,18.968,18.672,18.772,964541,0
2007-01-05,18.742,18.797,18.349,18.38,668561,0
2007-01-08,18.341,18.357,18.158,18.278,571724,0
2007-01-09,18.192,18.457,18.192,18.285,1499164,0
2007-01-10,18.208,18.265,18.081,18.237,415160,0
2007-01-11,18.278,18.341,18.108,18.151,533076,0
2007-01-12,18.316,18.407,18.073,18.201,554581,0
2007-01-16,18.237,18.258,17.94,18.051,1052101,0
2007-01-17,18.073,18.081,17.965,18.036,876143,0
2007-01-18,18.086,18.086,17.724,17.769,680361,0
2007-01-19,17.732,17.889,17.667,17.804,545588,0
2007-01-22,17.795,17.795,17.512,17.575,629347,0
2007-01-23,17.596,17.596,17.441,17.538,860543,0
2007-01-24,17.518,17.971,17.503,17.965,616135,0
2007-01-25,18.114,18.331,18.066,18.192,1611738,0
2007-01-26,18.301,18.429,18.265,18.421,526611,0
2007-01-29,18.451,18.508,18.179,18.215,1540906,0
2007-01-30,18.341,18.564,18.228,18.534,1503520,0
2007-01-31,18.493,18.751,18.443,18.686,594075,0
2007-02-01,18.912,18.968,18.692,18.849,529282,0
2007-02-02,18.849,18.89,18.451,18.493,472786,0
2007-02-05,18.578,18.641,18.465,18.586,392537,0
2007-02-06,18.649,18.855,18.622,18.835,334631,0
2007-02-07,18.835,18.835,18.086,18.208,897079,0
2007-02-08,18.208,18.237,18.108,18.151,840584,0
2007-02-09,18.357,18.558,18.258,18.372,1187724,0
2007-02-12,18.387,18.471,18.272,18.285,468418,0
2007-02-13,18.457,18.664,18.436,18.664,539761,0
2007-02-14,18.641,19.092,18.641,19.037,837493,0
2007-02-15,19.111,19.418,19.111,19.38,1191378,0
2007-02-16,19.438,19.53,19.219,19.418,880216,0
2007-02-20,19.148,19.438,19.012,19.318,719298,0
2007-02-21,19.438,19.452,19.262,19.389,472221,0
2007-02-22,19.413,19.427,19.131,19.164,513402,0
2007-02-23,19.17,19.374,19.17,19.342,292046,0
2007-02-26,19.342,19.444,19.189,19.262,475456,0
2007-02-27,19.148,19.21,18.336,18.734,722952,0
2007-02-28,18.692,18.778,18.486,18.656,731381,0
2007-03-01,18.336,18.57,18.187,18.387,536604,0
2007-03-02,18.292,18.493,18.237,18.252,541089,0
2007-03-05,18.13,18.407,18.086,18.187,535749,0
2007-03-06,18.407,18.706,18.38,18.607,560484,0
2007-03-07,18.55,18.764,18.534,18.664,370191,0
2007-03-08,18.72,18.72,18.457,18.521,470253,0
2007-03-09,18.622,18.758,18.586,18.686,372721,0
2007-03-12,18.734,18.797,18.649,18.714,482625,0
2007-03-13,18.55,18.564,18.237,18.252,367804,0
2007-03-14,18.265,18.278,18.066,18.192,473206,0
2007-03-15,18.308,18.341,18.192,18.265,506654,0
2007-03-16,18.301,18.357,18.201,18.237,274904,0
2007-03-19,18.265,18.479,18.258,18.479,316081,0
2007-03-20,18.641,18.819,18.622,18.819,297670,0
2007-03-21,18.827,19.019,18.758,19.019,332104,0
2007-03-22,18.992,18.992,18.686,18.699,428935,0
2007-03-23,18.699,18.898,18.55,18.622,554014,0
2007-03-26,18.6,18.6,18.413,18.429,554859,0
2007-03-27,18.429,18.534,18.372,18.493,678117,0
2007-03-28,18.451,18.578,18.443,18.508,483464,0
2007-03-29,20.585,20.741,19.233,19.68,10348273,0
2007-03-30,19.745,20.13,19.668,20.122,1788260,0
2007-04-02,19.95,20.103,19.816,20.03,901156,0
2007-04-03,19.937,20.251,19.916,20.056,551491,0
2007-04-04,20.157,20.242,19.974,20.2,570179,0
2007-04-05,20.321,20.449,20.314,20.399,547272,0
2007-04-09,20.314,20.378,20.087,20.087,666874,0
2007-04-10,21.147,21.753,21.104,21.269,7051258,0
2007-04-11,21.345,21.772,21.31,21.616,2118394,0
2007-04-12,21.688,21.973,21.636,21.865,1758045,0
2007-04-13,21.745,21.908,21.683,21.823,758930,0
2007-04-16,22.278,23.231,22.199,22.82,2948719,0
2007-04-17,24.655,24.655,23.681,24.264,13104544,0
2007-04-18,24.277,24.485,24.093,24.227,3576663,0
2007-04-19,24.035,24.259,23.985,24.234,1164112,0
2007-04-20,24.533,25.53,24.406,25.223,2956659,0
2007-04-23,24.981,25.259,24.933,25.082,1618484,0
2007-04-24,24.734,24.968,24.704,24.926,1501513,0
2007-04-25,24.926,25.109,24.89,24.988,759910,0
2007-04-26,24.867,24.939,24.572,24.604,835171,0
2007-04-27,24.612,24.761,24.578,24.719,935170,0
2007-04-30,24.655,24.745,24.007,24.016,2197053,0
2007-05-01,23.97,24.264,23.666,23.985,2994537,0
2007-05-02,23.837,24.185,23.83,24.105,1919988,0
2007-05-03,24.056,24.322,23.993,24.1,1286107,0
2007-05-04,24.156,24.227,23.921,24.105,1488341,0
2007-05-07,24.185,24.227,23.879,24.192,1617924,0
2007-05-08,24.079,24.513,24.016,24.135,2863943,0
2007-05-09,24.149,24.164,23.85,23.943,1277884,0
2007-05-10,23.907,24.035,23.837,23.899,670387,0
2007-05-11,23.744,23.914,23.559,23.823,905512,0
2007-05-14,23.871,23.899,23.723,23.773,510873,0
2007-05-15,23.914,24.035,23.863,23.993,951895,0
2007-05-16,23.943,24.079,23.785,23.899,751621,0
2007-05-17,24.526,24.555,24.242,24.518,1112110,0
2007-05-18,24.689,25.424,24.675,25.352,2674240,0
2007-05-21,25.208,25.949,24.974,25.643,1625372,0
2007-05-22,25.046,25.536,25.046,25.403,1053503,0
2007-05-23,25.445,26.149,25.403,25.871,2545358,0
2007-05-24,25.893,26.064,25.693,25.798,1503384,0
2007-05-25,25.864,26.185,25.829,26.048,1725721,0
2007-05-29,26.249,26.362,26.106,26.208,1312243,0
2007-05-30,26.156,26.2,25.957,26.2,1448200,0
2007-05-31,26.362,26.389,26.22,26.257,910013,0
2007-06-01,26.355,26.704,26.355,26.638,925468,0
2007-06-04,26.618,26.618,26.2,26.264,1352158,0
2007-06-05,26.461,26.505,26.177,26.304,2272849,0
2007-06-06,26.498,26.683,26.461,26.683,1842648,0
2007-06-07,26.576,26.638,26.319,26.319,906076,0
2007-06-08,26.326,26.584,26.271,26.541,776215,0
2007-06-11,26.613,26.781,26.505,26.781,1065410,0
2007-06-12,26.653,26.724,26.395,26.395,982820,0
2007-06-13,26.257,26.333,26.064,26.208,792519,0
2007-06-14,26.17,26.208,25.85,25.916,625133,0
2007-06-15,26.029,26.277,25.957,26.149,948943,0
2007-06-18,26.064,26.249,25.992,26.142,979580,0
2007-06-19,26.142,26.355,26.113,26.319,688236,0
2007-06-20,26.24,26.395,26.071,26.163,696948,0
2007-06-21,26.96,27.158,26.669,26.96,2874513,0
2007-06-22,26.954,27.053,26.754,26.802,980996,0
2007-06-25,26.882,27.33,26.86,27.068,1952415,0
2007-06-26,26.056,26.489,26.029,26.226,3392834,0
2007-06-27,26.22,26.482,26.014,26.348,1321940,0
2007-06-28,26.519,26.732,26.442,26.646,568778,0
2007-06-29,26.882,27.144,26.826,26.89,1594734,0
2007-07-02,27.884,28.128,27.742,28.069,12027192,0
2007-07-03,28.12,28.155,27.607,27.749,3150115,0
2007-07-05,27.8,28.033,27.749,27.983,1108247,0
2007-07-06,27.983,28.348,27.983,28.348,2386691,0
2007-07-09,28.334,28.376,28.169,28.247,1194050,0
2007-07-10,28.105,28.148,27.964,28.049,857588,0
2007-07-11,27.942,27.957,27.794,27.957,1063908,0
2007-07-12,28.069,28.128,27.942,28.069,917600,0
2007-07-13,28.02,28.041,27.913,28.013,957935,0
2007-07-16,27.983,28.105,27.72,27.835,1659103,0
2007-07-17,27.82,28.056,27.807,28.028,818096,0
2007-07-18,27.893,28.225,27.656,28.184,1187583,0
2007-07-19,28.049,28.213,27.991,28.177,528719,0
2007-07-20,28.062,28.247,27.942,27.977,783379,0
2007-07-23,28.098,28.098,27.786,27.879,778040,0
2007-07-24,28.084,28.113,27.571,27.715,1230168,0
2007-07-25,27.82,27.899,27.435,27.591,1238600,0
2007-07-26,27.265,27.357,26.989,27.324,1644347,0
2007-07-27,27.109,27.181,26.724,26.826,971007,0
2007-07-30,26.711,26.826,26.584,26.74,1352864,0
2007-07-31,26.826,27.124,26.826,26.926,1217660,0
2007-08-01,26.817,26.947,26.597,26.839,1264595,0
2007-08-02,27.158,27.365,27.046,27.343,737007,0
2007-08-03,27.096,27.096,26.597,26.653,2778659,0
2007-08-06,26.683,26.833,26.362,26.512,747968,0
2007-08-07,26.576,26.638,26.271,26.389,1031694,0
2007-08-08,26.704,26.981,26.69,26.732,895534,0
2007-08-09,26.185,26.618,26.185,26.333,1423130,0
2007-08-10,26.333,26.362,25.288,26.24,2951109,0
2007-08-13,26.789,26.846,26.326,26.326,635533,0
2007-08-14,26.293,26.474,25.871,25.871,781553,0
2007-08-15,25.615,26.036,25.458,25.622,2302501,0
2007-08-16,25.729,25.864,24.882,25.138,3079002,0
2007-08-17,25.587,26.293,25.58,25.893,943744,0
2007-08-20,25.957,26.442,25.957,26.333,1253918,0
2007-08-21,26.319,26.86,26.311,26.669,1091311,0
2007-08-22,26.882,26.989,26.638,26.747,579738,0
2007-08-23,26.926,27.012,26.411,26.776,754012,0
2007-08-24,26.875,27.102,26.704,27.06,383539,0
2007-08-27,27.088,27.158,26.882,26.896,380446,0
2007-08-28,26.632,26.896,26.56,26.584,544323,0
2007-08-29,26.747,26.966,26.698,26.917,296826,0
2007-08-30,26.646,27.102,26.618,26.926,549238,0
2007-08-31,27.151,27.265,27.017,27.181,882746,0
2007-09-04,27.215,27.4,27.181,27.324,1151466,0
2007-09-05,27.223,27.429,27.193,27.389,1092577,0
2007-09-06,27.373,27.637,27.309,27.616,807838,0
2007-09-07,27.395,27.624,27.373,27.571,684300,0
2007-09-10,27.552,27.709,27.552,27.663,852746,0
2007-09-11,27.913,27.957,27.807,27.905,1375908,0
2007-09-12,27.786,27.864,27.643,27.794,823717,0
2007-09-13,27.82,27.893,27.765,27.842,225571,0
2007-09-14,27.8,27.991,27.728,27.779,345172,0
2007-09-17,27.835,27.991,27.663,27.736,410666,0
2007-09-18,27.884,28.427,27.879,28.419,1173244,0
2007-09-19,28.348,28.532,28.291,28.441,1043387,0
2007-09-20,28.61,28.61,28.389,28.467,2122893,0
2007-09-21,28.512,28.654,28.405,28.532,2052057,0
2007-09-24,28.454,28.576,28.454,28.475,417552,0
2007-09-25,28.504,28.59,28.461,28.532,270825,0
2007-09-26,28.432,28.497,28.355,28.432,388601,0
2007-09-27,28.497,28.546,28.389,28.49,225709,0
2007-09-28,28.552,28.661,28.441,28.497,758930,0
2007-10-01,28.59,28.774,28.552,28.633,275746,0
2007-10-02,28.512,28.546,28.341,28.441,259019,0
2007-10-03,28.49,28.61,28.467,28.475,158248,0
2007-10-04,28.454,28.617,28.419,28.576,222057,0
2007-10-05,28.951,29.186,28.858,29.122,459011,0
2007-10-08,29.003,29.122,29.003,29.122,162468,0
2007-10-09,29.066,29.252,29.045,29.237,301182,0
2007-10-10,29.222,29.48,29.194,29.415,232598,0
2007-10-11,29.558,29.74,29.535,29.678,186920,0
2007-10-12,29.727,29.763,29.637,29.727,203506,0
2007-10-15,29.678,29.74,29.565,29.592,204492,0
2007-10-16,29.579,29.715,29.48,29.513,171744,0
2007-10-17,29.734,29.799,29.663,29.77,176100,0
2007-10-18,29.792,29.919,29.747,29.855,250588,0
2007-10-19,30.033,30.139,29.934,29.99,296406,0
2007-10-22,29.579,29.606,29.348,29.45,334352,0
2007-10-23,29.812,30.033,29.747,30.014,250588,0
2007-10-24,29.949,30.014,29.708,29.892,176240,0
2007-10-25,29.934,30.12,29.919,30.056,347844,0
2007-10-26,30.12,30.433,30.12,30.361,410803,0
2007-10-29,30.347,30.63,30.291,30.603,442429,0
2007-10-30,30.466,30.774,30.454,30.694,361755,0
2007-10-31,30.786,31.08,30.694,31.03,398154,0
2007-11-01,30.824,30.88,30.645,30.668,349110,0
2007-11-02,31.157,31.263,31.052,31.186,608972,0
2007-11-05,31.009,31.186,30.903,31.151,382838,0
2007-11-06,31.144,31.548,31.144,31.442,400151,0
2007-11-07,31.116,31.728,30.95,31.072,564700,0
2007-11-08,31.035,31.215,30.512,30.7,766237,0
2007-11-09,30.645,30.645,30.185,30.185,474475,0
2007-11-12,29.841,29.911,29.338,29.343,319312,0
2007-11-13,29.708,30.153,29.708,30.113,360213,0
2007-11-14,30.24,30.297,29.372,29.494,415303,0
2007-11-15,29.05,29.402,28.874,28.924,269706,0
2007-11-16,29.106,29.48,28.966,29.272,522538,0
2007-11-19,29.045,29.115,28.789,28.789,251711,0
2007-11-20,28.817,28.924,28.633,28.696,391130,0
2007-11-21,28.519,28.552,28.233,28.419,286566,0
2007-11-23,28.49,28.78,28.389,28.711,133935,0
2007-11-26,28.732,28.762,28.325,28.348,441721,0
2007-11-27,28.276,28.334,28.128,28.213,720700,0
2007-11-28,28.461,28.732,28.291,28.603,531688,0
2007-11-29,28.161,28.311,27.607,27.935,833273,0
2007-11-30,28.255,28.255,27.827,27.893,583814,0
2007-12-03,27.786,27.95,27.786,27.835,345252,0
2007-12-04,27.8,27.8,27.215,27.265,632186,0
2007-12-05,27.389,27.429,27.245,27.337,644386,0
2007-12-06,27.395,27.8,27.357,27.772,1015558,0
2007-12-07,27.899,28.155,27.842,28.069,620071,0
2007-12-10,28.191,28.191,27.957,28.056,419587,0
2007-12-11,27.921,28.134,27.637,27.728,966231,0
2007-12-12,27.72,27.756,27.223,27.287,484732,0
2007-12-13,27.278,27.278,26.632,26.789,486980,0
2007-12-14,26.547,27.365,25.999,26.91,1521830,0
2007-12-17,27.144,27.536,27.083,27.245,459713,0
2007-12-18,27.294,27.464,27.102,27.349,284176,0
2007-12-19,27.302,27.564,27.302,27.422,251537,0
2007-12-20,27.616,27.687,27.444,27.616,383547,0
2007-12-21,27.671,28.105,27.552,27.807,776225,0
2007-12-24,28.12,28.341,28.028,28.262,101084,0
2007-12-26,28.199,28.284,28.148,28.218,173879,0
2007-12-27,28.381,28.668,28.362,28.624,480066,0
2007-12-28,28.598,28.774,28.576,28.59,370240,0
2007-12-31,28.497,28.747,28.233,28.276,522960,0
2008-01-02,28.334,28.461,28.105,28.262,446081,0
2008-01-03,28.225,28.348,28.12,28.14,177365,0
2008-01-04,28.155,28.199,27.701,27.72,637642,0
2008-01-07,27.835,27.864,27.464,27.591,486838,0
2008-01-08,27.649,27.807,27.083,27.158,385504,0
2008-01-09,27.004,27.083,26.802,27.03,467722,0
2008-01-10,26.754,27.245,26.754,27.208,579879,0
2008-01-11,26.973,27.464,26.769,27.053,616700,0
2008-01-14,27.004,27.265,26.826,26.917,418498,0
2008-01-15,26.867,26.933,26.568,26.618,731943,0
2008-01-16,26.604,26.882,25.693,25.706,826929,0
2008-01-17,26.005,26.319,24.128,25.223,1830085,0
2008-01-18,25.294,25.798,24.811,25.216,858766,0
2008-01-22,23.695,24.384,23.438,24.242,1122957,0
2008-01-23,25.681,25.681,23.609,24.564,1190079,0
2008-01-24,25.254,26.326,24.968,26.1,997431,0
2008-01-25,26.113,26.113,25.41,25.635,581425,0
2008-01-28,25.379,25.379,24.507,24.797,1156165,0
2008-01-29,25.082,25.188,24.219,24.513,1358623,0
2008-01-30,24.74,24.811,23.823,24.362,940367,0
2008-01-31,23.985,25.003,23.842,24.789,1420179,0
2008-02-01,25.403,25.778,25.018,25.778,759780,0
2008-02-04,26.084,26.084,25.331,25.543,516916,0
2008-02-05,24.91,24.968,24.369,24.461,791051,0
2008-02-06,24.824,25.259,24.59,24.59,577912,0
2008-02-07,24.719,24.719,24.384,24.42,810509,0
2008-02-08,24.896,25.615,24.831,25.394,1069105,0
2008-02-11,25.494,25.615,25.203,25.331,891530,0
2008-02-12,25.587,25.85,25.431,25.509,374967,0
2008-02-13,25.729,25.972,25.643,25.916,3065680,0
2008-02-14,25.963,26.036,25.464,25.479,410383,0
2008-02-15,25.303,25.416,24.811,24.917,775936,0
2008-02-19,24.867,25.046,24.648,25.003,921261,0
2008-02-20,24.902,25.109,24.726,25.066,457313,0
2008-02-21,25.182,25.246,24.96,25.074,429917,0
2008-02-22,25.066,25.386,25.066,25.386,476725,0
2008-02-25,25.602,26.149,25.486,26.064,458591,0
2008-02-26,26.319,26.954,25.934,26.795,749332,0
2008-02-27,26.781,27.252,26.568,26.625,585035,0
2008-02-28,26.618,26.781,26.362,26.576,390827,0
2008-02-29,26.37,26.467,25.713,25.759,546684,0
2008-03-03,25.706,25.876,25.403,25.509,470326,0
2008-03-04,25.281,25.627,25.267,25.627,713252,0
2008-03-05,25.884,26.489,25.864,26.442,822546,0
2008-03-06,26.533,26.683,25.908,25.999,936574,0
2008-03-07,25.942,26.036,25.486,25.666,703554,0
2008-03-10,27.124,27.309,26.716,27.046,1652553,0
2008-03-11,27.193,27.879,27.193,27.72,1066809,0
2008-03-12,27.656,27.842,27.508,27.545,665975,0
2008-03-13,27.528,27.624,27.278,27.373,1194334,0
2008-03-14,27.422,27.422,25.979,26.776,1704601,0
2008-03-17,26.293,26.293,25.424,25.921,1174284,0
2008-03-18,26.355,27.053,26.304,27.004,861501,0
2008-03-19,26.163,26.326,25.303,25.303,881467,0
2008-03-20,25.003,25.843,24.689,25.681,1379394,0
2008-03-24,25.595,26.056,25.494,25.999,1153147,0
2008-03-25,25.884,26.149,25.627,25.657,642278,0
2008-03-26,24.485,25.246,24.369,24.926,2585557,0
2008-03-27,25.038,26.005,25.038,25.807,2265962,0
2008-03-28,25.999,25.999,24.2,24.455,2084665,0
2008-03-31,24.399,24.619,23.886,24.001,1241129,0
2008-04-01,24.376,24.428,23.95,24.406,1508020,0
2008-04-02,24.584,24.684,24.264,24.5,1138790,0
2008-04-03,24.761,25.118,24.468,25.032,2108411,0
2008-04-04,25.118,25.394,24.933,25.361,1463644,0
2008-04-07,25.5,25.736,25.281,25.288,867148,0
2008-04-08,25.231,25.315,24.981,25.259,585356,0
2008-04-09,25.41,25.713,25.331,25.595,830761,0
2008-04-10,25.693,26.127,25.607,25.972,803033,0
2008-04-11,25.908,25.957,25.464,25.557,744034,0
2008-04-14,25.701,25.843,25.472,25.494,380054,0
2008-04-15,25.752,25.85,25.587,25.807,752645,0
2008-04-16,26.135,26.411,26.036,26.208,826220,0
2008-04-17,26.121,26.208,25.916,26.078,477078,0
2008-04-18,26.433,26.917,26.411,26.846,1030083,0
2008-04-21,26.86,26.954,26.355,26.875,548708,0
2008-04-22,27.074,27.174,26.584,27.038,646570,0
2008-04-23,26.638,26.711,26.142,26.362,954913,0
2008-04-24,26.185,26.362,26.056,26.271,432203,0
2008-04-25,25.979,26.271,25.884,26.149,725239,0
2008-04-28,26.271,26.271,25.543,25.791,739784,0
2008-04-29,25.791,25.791,25.223,25.445,841938,0
2008-04-30,25.701,26.1,25.602,25.957,673559,0
2008-05-01,25.615,25.752,25.431,25.721,837448,0
2008-05-02,25.721,26.185,25.706,26.043,778724,0
2008-05-05,26.185,26.185,25.798,25.857,569052,0
2008-05-06,25.686,26.029,25.472,25.934,545001,0
2008-05-07,26.185,26.296,25.934,26.029,531589,0
2008-05-08,25.908,26.271,25.681,26.22,462106,0
2008-05-09,26.113,26.747,26.113,26.304,711273,0
2008-05-12,26.362,27.138,26.185,26.939,1692137,0
2008-05-13,27.053,27.756,27.053,27.756,2277761,0
2008-05-14,27.864,28.184,27.584,27.624,1323156,0
2008-05-15,27.607,27.858,27.571,27.765,833895,0
2008-05-16,27.779,27.921,27.559,27.616,785042,0
2008-05-19,26.029,26.326,25.864,26.056,8899983,0
2008-05-20,26.234,27.022,26.234,26.86,3607862,0
2008-05-21,26.86,27.407,26.747,26.917,1482284,0
2008-05-22,23.097,23.929,22.919,23.551,28375807,0
2008-05-23,23.587,24.227,23.501,24.192,5967177,0
2008-05-27,24.824,25.223,24.761,25.025,3015669,0
2008-05-28,24.847,25.053,24.684,24.818,1227326,0
2008-05-29,25.032,25.239,24.974,25.239,1745866,0
2008-05-30,25.131,25.208,24.946,25.003,905212,0
2008-06-02,24.902,25.003,24.392,24.572,2660766,0
2008-06-03,25.032,25.032,24.414,24.485,1611012,0
2008-06-04,24.297,24.399,24.1,24.227,780493,0
2008-06-05,24.156,24.513,24.114,24.227,1099510,0
2008-06-06,24.192,24.362,24.128,24.2,489680,0
2008-06-09,24.156,24.164,23.823,23.993,473595,0
2008-06-10,23.899,24.016,23.842,23.97,572854,0
2008-06-11,24.064,24.205,23.993,24.185,1598626,0
2008-06-12,23.899,23.899,23.337,23.501,2081234,0
2008-06-13,23.532,23.658,22.912,23.273,1601664,0
2008-06-16,23.294,23.453,23.097,23.303,1971885,0
2008-06-17,23.517,24.555,23.254,24.477,3727795,0
2008-06-18,24.277,24.493,24.164,24.376,1389785,0
2008-06-19,24.449,24.675,24.119,24.119,2503714,0
2008-06-20,24.135,24.42,24.086,24.264,9693559,0
2008-06-23,26.711,26.716,25.627,25.643,12132071,0
2008-06-24,25.893,26.304,25.721,26.142,3527160,0
2008-06-25,26.296,26.547,26.234,26.404,2749989,0
2008-06-26,26.285,26.467,26.056,26.056,2194455,0
2008-06-27,26.192,26.264,25.864,25.884,1561330,0
2008-06-30,24.902,25.103,24.71,24.768,2477484,0
2008-07-01,24.518,25.066,24.513,24.875,1446652,0
2008-07-02,24.96,25.464,24.917,25.06,1490753,0
2008-07-03,25.018,25.018,24.564,24.726,991533,0
2008-07-07,27.545,27.736,27.265,27.5,5198542,0
2008-07-08,27.337,27.521,27.138,27.479,3614887,0
2008-07-09,27.679,27.842,27.5,27.521,3829382,0
2008-07-10,27.584,27.656,27.373,27.373,1542176,0
2008-07-11,27.324,27.742,27.27,27.624,1951689,0
2008-07-14,27.772,27.8,27.46,27.559,1766137,0
2008-07-15,27.536,27.607,27.202,27.237,1726995,0
2008-07-16,27.309,27.38,27.202,27.337,1625537,0
2008-07-17,27.309,27.584,27.309,27.584,1242767,0
2008-07-18,27.663,27.742,27.315,27.315,747154,0
2008-07-21,27.552,27.656,27.357,27.486,1227797,0
2008-07-22,27.395,27.435,27.202,27.373,1168129,0
2008-07-23,27.444,27.479,27.343,27.414,708960,0
2008-07-24,27.473,27.494,27.215,27.245,654151,0
2008-07-25,27.294,27.294,27.096,27.109,701662,0
2008-07-28,26.846,27.158,26.846,27.083,933964,0
2008-07-29,27.074,27.083,26.939,27.038,441289,0
2008-07-30,27.038,27.167,27.012,27.151,488608,0
2008-07-31,27.068,27.138,26.996,26.996,383388,0
2008-08-01,26.973,27.202,26.973,27.03,618597,0
2008-08-04,27.012,27.038,26.711,26.711,448905,0
2008-08-05,26.669,26.981,26.662,26.754,587625,0
2008-08-06,26.716,26.966,26.675,26.91,415747,0
2008-08-07,26.875,27.117,26.789,26.947,378626,0
2008-08-08,26.591,26.754,26.533,26.669,391755,0
2008-08-11,26.747,26.802,26.632,26.724,483731,0
2008-08-12,26.817,26.96,26.802,26.91,263600,0
2008-08-13,26.789,26.795,26.638,26.754,296817,0
2008-08-14,26.781,26.802,26.638,26.675,814289,0
2008-08-15,26.747,26.939,26.646,26.867,557742,0
2008-08-18,26.917,26.947,26.776,26.896,311550,0
2008-08-19,26.81,26.86,26.724,26.802,203806,0
2008-08-20,26.826,26.867,26.716,26.802,148225,0
2008-08-21,26.901,27.202,26.901,27.174,313286,0
2008-08-22,27.144,27.193,27.046,27.046,179656,0
2008-08-25,27.174,27.181,26.981,26.989,682857,0
2008-08-26,27.124,27.27,27.046,27.083,433057,0
2008-08-27,27.151,27.215,27.06,27.186,147364,0
2008-08-28,27.215,27.237,27.004,27.193,174243,0
2008-08-29,27.03,27.088,26.882,26.917,220660,0
2008-09-02,26.901,26.901,26.716,26.781,319207,0
2008-09-03,26.698,27.068,26.576,26.91,275673,0
2008-09-04,26.901,26.933,26.505,26.505,309999,0
2008-09-05,26.625,26.769,26.442,26.662,282730,0
2008-09-08,26.781,26.86,26.467,26.613,412708,0
2008-09-09,26.613,26.683,26.149,26.177,1998215,0
2008-09-10,26.304,26.326,25.957,26.029,613047,0
2008-09-11,25.999,25.999,25.352,25.836,595302,0
2008-09-12,25.908,26.81,25.908,26.613,666384,0
2008-09-15,25.928,25.934,25.082,25.303,1532483,0
2008-09-16,24.882,24.882,23.102,24.604,4149094,0
2008-09-17,24.547,24.555,22.059,22.614,6022805,0
2008-09-18,23.254,24.056,21.281,23.389,3871279,0
2008-09-19,25.595,27.03,24.96,25.464,3617172,0
2008-09-22,25.615,25.876,24.902,24.946,1164054,0
2008-09-23,24.824,25.595,24.668,25.267,1181810,0
2008-09-24,25.361,25.686,25.331,25.602,667025,0
2008-09-25,25.643,25.791,25.352,25.424,873802,0
2008-09-26,25.231,25.673,24.896,25.635,921029,0
2008-09-29,25.367,25.367,23.459,23.638,2035668,0
2008-09-30,23.936,24.902,23.936,24.696,1149255,0
2008-10-01,24.485,24.555,23.957,24.135,726485,0
2008-10-02,24.128,24.128,22.825,22.948,1218942,0
2008-10-03,23.061,24.056,22.982,22.982,1160855,0
2008-10-06,22.398,22.429,20.655,22.059,2903457,0
2008-10-07,22.342,22.491,20.862,21.345,5186396,0
2008-10-08,20.655,22.079,20.157,21.197,5402654,0
2008-10-09,21.416,21.552,20.506,21.296,4677209,0
2008-10-10,20.606,20.606,18.797,19.779,2543183,0
2008-10-13,20.221,21.154,20.056,21.154,2111006,0
2008-10-14,22.129,22.271,20.321,20.82,2564615,0
2008-10-15,20.569,20.569,19.202,19.202,1678474,0
2008-10-16,19.358,19.757,18.564,19.46,2639697,0
2008-10-17,19.21,21.069,19.007,20.862,1267920,0
2008-10-20,20.976,21.331,19.984,21.032,3399699,0
2008-10-21,20.328,21.21,20.328,21.084,1427490,0
2008-10-22,20.287,20.562,20.064,20.259,3116427,0
2008-10-23,19.929,20.43,19.608,19.837,1735513,0
2008-10-24,18.529,19.739,18.357,19.538,1533538,0
2008-10-27,19.35,19.638,18.778,18.89,869018,0
2008-10-28,19.27,19.432,18.628,19.397,1014752,0
2008-10-29,19.505,20.188,19.452,19.922,1529400,0
2008-10-30,20.422,21.112,20.321,21.018,1333574,0
2008-10-31,20.704,21.125,20.443,20.64,1327153,0
2008-11-03,20.984,21.345,20.953,21.261,564694,0
2008-11-04,21.745,22.228,21.683,22.059,649558,0
2008-11-05,21.858,22.101,21.503,21.579,602523,0
2008-11-06,21.624,21.944,21.503,21.829,764665,0
2008-11-07,22.164,22.812,22.116,22.513,885835,0
2008-11-10,22.805,22.883,22.171,22.555,832194,0
2008-11-11,22.507,22.833,22.307,22.377,1429004,0
2008-11-12,22.357,22.357,21.296,21.489,1183045,0
2008-11-13,21.787,22.052,21.316,21.973,1614695,0
2008-11-14,21.9,22.059,21.394,21.503,1013596,0
2008-11-17,21.503,21.949,21.324,21.707,902354,0
2008-11-18,21.852,22.249,21.745,22.179,2227912,0
2008-11-19,21.995,22.036,20.633,20.685,2161619,0
2008-11-20,20.633,20.633,19.438,19.604,3541580,0
2008-11-21,20.071,20.071,17.787,19.177,2907397,0
2008-11-24,21.032,22.079,20.811,21.865,2180731,0
2008-11-25,22.236,22.564,21.809,22.256,4312790,0
2008-11-26,13.525,15.07,13.229,14.681,31245521,0
2008-11-28,14.331,14.517,14.058,14.083,1995948,0
2008-12-01,13.889,14.074,13.019,13.15,4999748,0
2008-12-02,13.418,13.418,12.203,12.637,4138272,0
2008-12-03,12.268,12.523,12.116,12.472,2110105,0
2008-12-04,12.451,13.432,12.231,12.758,4592918,0
2008-12-05,12.446,12.758,12.075,12.672,4262242,0
2008-12-08,13.157,15.996,12.995,13.981,6805446,0
2008-12-09,13.166,13.4,12.615,12.672,4302728,0
2008-12-10,12.879,13.113,12.772,13.013,1564579,0
2008-12-11,12.929,13.393,12.551,12.745,5075245,0
2008-12-12,12.629,12.629,11.99,12.139,6225005,0
2008-12-15,12.58,12.745,12.237,12.352,3744602,0
2008-12-16,12.622,12.723,12.237,12.637,5659711,0
2008-12-17,12.808,13.27,12.637,13.042,8681527,0
2008-12-18,13.105,13.432,13.105,13.384,9238552,0
2008-12-19,13.205,13.236,12.942,13.17,4291609,0
2008-12-22,13.284,13.298,12.936,13.042,3130645,0
2008-12-23,13.027,13.485,13.027,13.354,4493282,0
2008-12-24,13.198,13.683,13.198,13.67,824663,0
2008-12-26,13.72,13.732,13.47,13.605,808288,0
2008-12-29,13.491,13.739,13.426,13.519,3886717,0
2008-12-30,13.511,14.129,13.485,14.074,5043792,0
2008-12-31,14.032,14.777,14.011,14.582,3231441,0
2009-01-02,14.619,14.838,14.536,14.626,912213,0
2009-01-05,14.635,14.666,14.066,14.48,3482908,0
2009-01-06,14.698,14.9,14.43,14.495,1953822,0
2009-01-07,14.339,14.635,14.246,14.449,1414462,0
2009-01-08,14.473,14.9,14.347,14.9,1609042,0
2009-01-09,14.784,14.784,14.502,14.536,1312671,0
2009-01-12,14.509,14.652,14.323,14.378,1542594,0
2009-01-13,14.268,14.542,14.195,14.378,1256179,0
2009-01-14,14.425,14.495,13.798,13.88,2328500,0
2009-01-15,14.11,14.11,13.589,13.776,3519931,0
2009-01-16,14.182,14.216,13.676,14.137,2633948,0
2009-01-20,14.223,14.223,13.832,14.045,2566773,0
2009-01-21,13.987,14.239,13.824,14.231,2127742,0
2009-01-22,13.918,14.274,13.911,14.122,1875016,0
2009-01-23,13.924,14.542,13.924,14.43,2124177,0
2009-01-26,14.573,14.842,14.557,14.673,1826117,0
2009-01-27,14.777,14.784,14.48,14.777,2096238,0
2009-01-28,15.02,15.126,14.838,14.971,1928469,0
2009-01-29,14.814,14.999,14.582,14.635,2266430,0
2009-01-30,14.573,14.582,14.347,14.557,1702025,0
2009-02-02,14.281,14.353,14.089,14.16,1896686,0
2009-02-03,14.231,14.458,14.216,14.425,1390772,0
2009-02-04,14.43,14.582,14.268,14.36,1572911,0
2009-02-05,14.309,14.417,14.216,14.301,2100970,0
2009-02-06,14.074,14.706,14.074,14.466,1817949,0
2009-02-09,14.652,14.885,14.536,14.681,1299098,0
2009-02-10,14.517,14.681,14.246,14.301,1616092,0
2009-02-11,14.339,14.829,14.339,14.626,1790107,0
2009-02-12,14.603,14.849,14.536,14.849,1335426,0
2009-02-13,14.941,15.164,14.842,15.056,1837863,0
2009-02-17,14.856,14.856,14.417,14.48,2046223,0
2009-02-18,14.582,14.597,14.208,14.231,2109510,0
2009-02-19,14.387,14.502,14.274,14.315,1521519,0
2009-02-20,14.281,14.417,14.074,14.281,2388535,0
2009-02-23,14.36,14.444,13.903,13.953,1864752,0
2009-02-24,14.038,14.473,13.953,14.417,1909543,0
2009-02-25,14.246,14.417,14.058,14.253,2437966,0
2009-02-26,14.378,14.378,14.174,14.188,1825326,0
2009-02-27,13.973,14.038,13.815,13.924,2446285,0
2009-03-02,13.726,13.761,13.183,13.284,2273929,0
2009-03-03,13.491,13.732,13.17,13.17,2800225,0
2009-03-04,13.478,13.824,13.393,13.798,2638520,0
2009-03-05,13.605,13.903,13.19,13.307,1770427,0
2009-03-06,13.503,13.653,13.212,13.348,2133396,0
2009-03-09,13.127,13.503,13.127,13.212,2015809,0
2009-03-10,13.541,13.791,13.491,13.791,1475982,0
2009-03-11,13.754,14.003,13.511,13.776,1900540,0
2009-03-12,13.557,13.739,13.4,13.525,2139282,0
2009-03-13,13.653,13.946,13.583,13.824,1688455,0
2009-03-16,13.946,14.153,13.846,13.96,1607258,0
2009-03-17,14.11,14.11,13.809,14.096,1037947,0
2009-03-18,14.137,14.195,13.824,13.903,1970437,0
2009-03-19,14.144,14.239,13.791,13.867,1830651,0
2009-03-20,13.867,13.903,13.732,13.782,984905,0
2009-03-23,13.798,13.911,13.4,13.576,2583501,0
2009-03-24,13.569,13.973,13.549,13.815,2031683,0
2009-03-25,13.939,14.253,13.918,14.216,2378770,0
2009-03-26,14.274,14.449,14.268,14.444,4368898,0
2009-03-27,14.231,14.582,14.195,14.458,2160162,0
2009-03-30,14.315,14.315,13.973,14.182,2349244,0
2009-03-31,14.309,14.365,14.066,14.16,3368897,0
2009-04-01,14.129,14.75,14.066,14.728,3539882,0
2009-04-02,15.056,15.484,14.993,15.313,4373333,0
2009-04-03,15.362,15.362,14.764,14.928,2270116,0
2009-04-06,14.842,15.12,14.685,15.12,1545016,0
2009-04-07,14.908,14.916,14.659,14.698,1384557,0
2009-04-08,14.849,14.947,14.758,14.829,974961,0
2009-04-09,15.086,15.107,14.685,14.87,1069905,0
2009-04-13,14.758,15.07,14.706,15.012,812938,0
2009-04-14,15.176,15.199,14.856,15.034,1348784,0
2009-04-15,15.034,15.568,15.034,15.51,1981070,0
2009-04-16,15.517,15.638,15.37,15.412,1836407,0
2009-04-17,15.406,15.589,15.227,15.271,832183,0
2009-04-20,15.249,15.249,14.509,14.557,1293861,0
2009-04-21,14.487,14.784,14.417,14.737,1464696,0
2009-04-22,14.784,15.298,14.691,15.07,1594830,0
2009-04-23,14.928,15.348,14.916,15.328,1794141,0
2009-04-24,15.391,15.695,15.362,15.618,1798775,0
2009-04-27,15.568,15.71,15.199,15.219,1589878,0
2009-04-28,15.157,15.357,15.078,15.262,816508,0
2009-04-29,15.49,15.731,15.277,15.357,1363206,0
2009-04-30,15.568,15.731,15.219,15.227,1638255,0
2009-05-01,15.298,15.517,15.255,15.476,799874,0
2009-05-04,15.504,15.917,15.504,15.917,922952,0
2009-05-05,15.926,16.088,15.612,15.682,1569351,0
2009-05-06,15.746,15.869,15.525,15.816,1148903,0
2009-05-07,16.047,16.052,15.149,15.164,1775722,0
2009-05-08,15.391,15.453,15.107,15.284,1185655,0
2009-05-11,15.164,15.236,14.849,14.916,1316034,0
2009-05-12,14.964,15.164,14.714,14.908,1542698,0
2009-05-13,14.838,14.9,14.402,14.444,1633337,0
2009-05-14,14.524,14.908,14.48,14.721,1405582,0
2009-05-15,14.643,14.784,14.425,14.473,1165380,0
2009-05-18,14.536,14.993,14.536,14.856,912444,0
2009-05-19,14.822,14.916,14.728,14.737,971120,0
2009-05-20,14.893,15.099,14.822,14.893,1844246,0
2009-05-21,14.829,15.034,14.784,14.971,1523845,0
2009-05-22,15.02,15.242,14.517,15.185,3764916,0
2009-05-26,15.476,15.909,15.333,15.881,3484850,0
2009-05-27,16.047,16.08,15.604,15.682,1442431,0
2009-05-28,15.775,16.016,15.695,15.926,1046082,0
2009-05-29,16.047,16.294,15.981,16.294,1117337,0
2009-06-01,16.478,16.494,16.201,16.23,1307399,0
2009-06-02,16.216,16.456,16.216,16.4,960560,0
2009-06-03,16.366,16.372,15.902,15.959,847424,0
2009-06-04,16.066,16.188,15.917,16.151,706787,0
2009-06-05,16.096,16.096,15.782,15.823,1308240,0
2009-06-08,15.739,15.973,15.726,15.966,729969,0
2009-06-09,16.11,16.222,16.031,16.118,937796,0
2009-06-10,16.159,16.183,15.917,16.059,1090785,0
2009-06-11,15.894,15.996,15.76,15.76,1255039,0
2009-06-12,15.589,15.612,15.29,15.362,1687633,0
2009-06-15,15.219,15.219,14.862,15.043,936467,0
2009-06-16,15.063,15.113,14.955,15.027,1037102,0
2009-06-17,15.006,15.056,14.777,15.02,679407,0
2009-06-18,15.012,15.099,14.9,14.947,819620,0
2009-06-19,14.999,14.999,14.764,14.838,809107,0
2009-06-22,14.608,14.635,14.43,14.542,1305960,0
2009-06-23,14.608,14.728,14.524,14.673,797048,0
2009-06-24,14.838,14.955,14.737,14.856,1711512,0
2009-06-25,14.758,14.908,14.681,14.856,1182679,0
2009-06-26,14.893,14.941,14.799,14.807,894782,0
2009-06-29,14.842,14.856,14.728,14.814,601387,0
2009-06-30,14.791,14.842,14.691,14.698,808834,0
2009-07-01,14.838,15.12,14.75,14.941,778339,0
2009-07-02,14.87,14.87,14.659,14.685,597022,0
2009-07-06,14.666,14.706,14.536,14.652,458067,0
2009-07-07,14.659,14.698,14.37,14.402,572368,0
2009-07-08,14.425,14.509,14.169,14.293,749668,0
2009-07-09,14.444,14.542,14.301,14.524,680154,0
2009-07-10,14.495,14.744,14.365,14.681,1218983,0
2009-07-13,14.681,14.893,14.666,14.856,664546,0
2009-07-14,14.964,15.212,14.964,15.157,1031143,0
2009-07-15,15.397,15.517,15.362,15.406,734954,0
2009-07-16,15.362,15.638,15.313,15.612,542516,0
2009-07-17,15.554,15.66,15.42,15.441,557685,0
2009-07-20,15.638,15.682,15.441,15.484,751519,0
2009-07-21,15.624,15.647,15.446,15.596,1992373,0
2009-07-22,15.574,15.612,15.504,15.54,678202,0
2009-07-23,15.582,16.071,15.582,16.038,1388704,0
2009-07-24,16.059,16.252,15.973,16.168,1608426,0
2009-07-27,16.239,16.279,16.08,16.193,765178,0
2009-07-28,16.066,16.216,15.888,16.125,1447208,0
2009-07-29,16.024,16.188,15.926,16.038,812296,0
2009-07-30,16.246,16.4,16.11,16.288,637194,0
2009-07-31,16.366,16.464,16.23,16.392,821454,0
2009-08-03,16.543,16.737,16.478,16.556,1498868,0
2009-08-04,16.585,16.609,16.239,16.294,1901205,0
2009-08-05,16.351,16.45,16.159,16.43,911617,0
2009-08-06,17.034,17.034,16.415,16.486,1174904,0
2009-08-07,16.486,16.87,16.415,16.751,1276297,0
2009-08-10,16.757,16.907,16.494,16.649,653747,0
2009-08-11,16.543,16.556,16.193,16.23,659771,0
2009-08-12,16.222,16.757,16.222,16.704,714526,0
2009-08-13,16.862,17.161,16.784,17.147,1016506,0
2009-08-14,17.283,17.452,16.923,17.034,738345,0
2009-08-17,16.704,16.82,16.593,16.688,1544908,0
2009-08-18,16.814,16.954,16.64,16.907,1502081,0
2009-08-19,16.665,17.119,16.556,17.064,679879,0
2009-08-20,17,17.176,16.978,17.147,409029,0
2009-08-21,17.261,17.418,17.232,17.369,921705,0
2009-08-24,17.483,17.617,17.396,17.617,860663,0
2009-08-25,17.648,17.754,17.483,17.602,892763,0
2009-08-26,17.483,17.518,17.204,17.275,1023928,0
2009-08-27,17.283,17.325,17.026,17.268,815428,0
2009-08-28,17.483,17.538,17.305,17.538,791075,0
2009-08-31,17.331,17.538,17.135,17.483,898647,0
2009-09-01,17.46,17.561,17.249,17.339,1340787,0
2009-09-02,17.119,17.347,17.111,17.204,826206,0
2009-09-03,17.317,17.46,17.24,17.317,683911,0
2009-09-04,17.483,17.724,17.39,17.724,519797,0
2009-09-08,17.925,18.108,17.859,17.951,871815,0
2009-09-09,18.028,18.028,17.754,17.804,630149,0
2009-09-10,17.852,18.022,17.787,18.022,836022,0
2009-09-11,17.882,17.889,17.596,17.695,833174,0
2009-09-14,17.524,17.648,17.446,17.61,401585,0
2009-09-15,17.674,17.674,17.396,17.625,648045,0
2009-09-16,17.704,17.889,17.524,17.882,754730,0
2009-09-17,17.859,17.98,17.787,17.902,1017103,0
2009-09-18,17.882,17.925,17.682,17.795,965861,0
2009-09-21,17.648,17.648,17.347,17.404,1026057,0
2009-09-22,17.452,17.787,17.452,17.632,504911,0
2009-09-23,17.704,17.732,17.411,17.411,583211,0
2009-09-24,17.483,17.546,17.097,17.161,979779,0
2009-09-25,17.161,17.19,16.978,17.018,866358,0
2009-09-28,17.013,17.183,16.954,17.097,1185904,0
2009-09-29,17.071,17.361,17.018,17.29,635456,0
2009-09-30,17.497,17.596,17.275,17.553,943273,0
2009-10-01,17.512,17.546,17.097,17.141,950316,0
2009-10-02,17.078,17.176,16.971,17.119,646906,0
2009-10-05,17.211,17.518,17.154,17.441,646260,0
2009-10-06,17.717,17.896,17.632,17.695,569377,0
2009-10-07,17.695,17.74,17.596,17.717,529244,0
2009-10-08,17.787,17.925,17.667,17.795,602889,0
2009-10-09,17.882,17.94,17.69,17.724,856598,0
2009-10-12,17.866,17.916,17.64,17.64,259057,0
2009-10-13,17.852,17.94,17.71,17.754,2020823,0
2009-10-14,17.94,17.971,17.452,17.582,962493,0
2009-10-15,17.546,17.569,17.296,17.524,994024,0
2009-10-16,17.426,17.538,17.268,17.452,541846,0
2009-10-19,17.561,17.859,17.468,17.74,904620,0
2009-10-20,17.654,17.74,17.497,17.546,1084979,0
2009-10-21,17.589,17.648,17.361,17.396,674754,0
2009-10-22,17.313,17.418,17.135,17.339,1444305,0
2009-10-23,17.375,17.396,17.105,17.226,751230,0
2009-10-26,17.232,17.325,16.827,16.928,1624066,0
2009-10-27,17.064,17.176,16.85,17.119,922320,0
2009-10-28,16.984,17.064,16.8,16.836,1023572,0
2009-10-29,16.934,17.111,16.87,17.078,982674,0
2009-10-30,17.135,17.296,16.923,17.064,1681219,0
2009-11-02,17.091,17.169,16.771,16.984,1255840,0
2009-11-03,16.877,17.441,16.87,17.441,1513723,0
2009-11-04,17.546,17.589,17.249,17.275,1234578,0
2009-11-05,17.331,17.667,17.305,17.667,854777,0
2009-11-06,17.648,17.674,17.396,17.625,1368906,0
2009-11-09,17.754,18.172,17.754,18.114,1008413,0
2009-11-10,18.009,18.421,18.009,18.349,987264,0
2009-11-11,18.493,18.558,18.316,18.413,774025,0
2009-11-12,18.586,18.586,18.258,18.301,598404,0
2009-11-13,18.278,18.443,18.208,18.372,670446,0
2009-11-16,18.429,18.479,18.165,18.479,853320,0
2009-11-17,18.323,18.479,18.244,18.436,521935,0
2009-11-18,18.521,18.726,18.521,18.656,846380,0
2009-11-19,18.622,18.622,18.265,18.451,635454,0
2009-11-20,18.357,18.413,18.114,18.308,683980,0
2009-11-23,18.6,18.843,18.578,18.679,773370,0
2009-11-24,18.656,18.79,18.543,18.664,1989350,0
2009-11-25,18.804,19,18.804,18.92,936563,0
2009-11-27,18.372,18.649,18.201,18.564,826416,0
2009-11-30,18.6,18.89,18.6,18.855,1466984,0
2009-12-01,19.037,19.233,18.912,19.21,2059086,0
2009-12-02,19.164,19.413,19.077,19.177,1356905,0
2009-12-03,19.156,19.262,18.843,18.912,963844,0
2009-12-04,19.156,19.288,18.843,18.876,890930,0
2009-12-07,18.89,19.177,18.89,19.084,595433,0
2009-12-08,19.063,19.063,18.849,18.96,881432,0
2009-12-09,19.007,19.219,18.797,19.219,1027276,0
2009-12-10,19.262,19.296,19.104,19.248,647620,0
2009-12-11,18.742,18.819,18.258,18.364,1725380,0
2009-12-14,18.457,18.457,17.811,17.811,2116716,0
2009-12-15,17.875,17.889,17.553,17.682,1646542,0
2009-12-16,17.695,17.909,17.667,17.682,948837,0
2009-12-17,18.151,18.222,17.811,18.192,2554077,0
2009-12-18,18.201,18.55,18.144,18.465,2715336,0
2009-12-21,18.593,18.928,18.521,18.855,1393664,0
2009-12-22,18.89,18.934,18.751,18.89,1229774,0
2009-12-23,19.012,19.248,18.983,19.219,1464603,0
2009-12-24,19.241,19.255,19.092,19.219,394655,0
2009-12-28,19.241,19.353,19.033,19.185,539800,0
2009-12-29,19.318,19.468,19.241,19.333,1355953,0
2009-12-30,19.241,19.38,19.17,19.38,720388,0
2009-12-31,19.38,19.693,19.38,19.646,1054301,0
2010-01-04,19.984,20.016,19.693,19.823,1176107,0
2010-01-05,19.943,19.981,19.374,19.673,3076979,0
2010-01-06,19.757,19.802,19.482,19.693,2839536,0
2010-01-07,19.653,19.653,19.007,19.131,2016640,0
2010-01-08,19.104,19.227,18.881,19.227,1629818,0
2010-01-11,19.248,19.342,19.037,19.054,934628,0
2010-01-12,18.992,19.358,18.861,19.318,1417698,0
2010-01-13,19.497,19.622,19.35,19.468,1461500,0
2010-01-14,19.438,19.622,19.397,19.452,1216270,0
2010-01-15,19.505,19.511,19.21,19.241,896804,0
2010-01-19,19.304,19.366,19.077,19.194,946680,0
2010-01-20,19.037,19.037,18.797,18.983,1141814,0
2010-01-21,18.96,19,18.607,18.672,833997,0
2010-01-22,18.628,18.635,18.443,18.457,973880,0
2010-01-25,18.529,18.664,18.331,18.593,1309438,0
2010-01-26,18.493,18.493,18.272,18.429,961941,0
2010-01-27,18.421,18.543,18.316,18.514,1284159,0
2010-01-28,18.607,18.649,18.401,18.55,1030651,0
2010-01-29,18.558,18.558,18.301,18.323,1186416,0
2010-02-01,18.331,18.465,18.292,18.349,733646,0
2010-02-02,18.372,18.742,18.336,18.649,1488532,0
2010-02-03,18.586,18.726,18.323,18.529,1249970,0
2010-02-04,18.543,18.941,18.529,18.778,1933269,0
2010-02-05,18.849,19.077,18.758,19.063,2473610,0
2010-02-08,19.077,19.077,18.679,18.679,1655270,0
2010-02-09,18.819,19.069,18.778,19.012,1149634,0
2010-02-10,19.037,19.374,19.019,19.296,1291557,0
2010-02-11,19.35,19.745,19.219,19.725,1084505,0
2010-02-12,19.622,19.717,19.353,19.717,911085,0
2010-02-16,19.823,19.872,19.653,19.745,1343924,0
2010-02-17,19.779,19.802,19.622,19.739,1123761,0
2010-02-18,19.745,19.993,19.745,19.974,705178,0
2010-02-19,19.901,19.984,19.779,19.974,1263844,0
2010-02-22,20.03,20.096,19.922,19.937,842919,0
2010-02-23,19.895,19.984,19.608,19.708,780012,0
2010-02-24,19.757,19.788,19.653,19.68,688073,0
2010-02-25,19.553,19.7,19.326,19.673,818388,0
2010-02-26,19.673,19.823,19.608,19.752,640044,0
2010-03-01,19.943,20.485,19.872,20.462,1446534,0
2010-03-02,20.679,20.862,20.562,20.64,1056394,0
2010-03-03,20.734,20.841,20.685,20.804,865609,0
2010-03-04,20.834,20.897,20.655,20.655,713275,0
2010-03-05,20.82,21.005,20.82,20.999,788414,0
2010-03-08,21.433,21.496,21.047,21.147,3197303,0
2010-03-09,21.162,21.604,21.104,21.516,1683995,0
2010-03-10,21.568,21.837,21.496,21.787,1742255,0
2010-03-11,21.402,21.489,21.097,21.254,1740679,0
2010-03-12,21.375,21.545,21.197,21.545,1217386,0
2010-03-15,21.616,21.695,21.36,21.643,1170182,0
2010-03-16,21.707,21.753,21.53,21.707,1264642,0
2010-03-17,21.779,21.865,21.707,21.764,954406,0
2010-03-18,21.802,21.815,21.604,21.675,644826,0
2010-03-19,21.723,21.723,21.247,21.275,1367073,0
2010-03-22,21.062,21.387,21.032,21.338,1326513,0
2010-03-23,21.394,21.481,21.288,21.465,1503915,0
2010-03-24,21.36,21.459,21.226,21.226,1175411,0
2010-03-25,21.425,21.545,21.331,21.367,955920,0
2010-03-26,21.433,21.433,20.772,20.889,1958180,0
2010-03-29,20.999,21.154,20.882,21.097,1459860,0
2010-03-30,21.184,21.324,20.92,21.018,1921703,0
2010-03-31,21.069,21.139,20.804,20.882,2059308,0
2010-04-01,21.062,21.425,21.062,21.425,1451438,0
2010-04-05,21.516,21.579,21.375,21.53,1423262,0
2010-04-06,21.465,21.731,21.353,21.624,1685141,0
2010-04-07,21.636,21.715,21.247,21.324,1407681,0
2010-04-08,21.331,21.331,20.984,21.269,1580896,0
2010-04-09,21.203,21.345,21.075,21.247,803911,0
2010-04-12,21.281,21.281,21.069,21.139,910138,0
2010-04-13,21.17,21.184,20.763,20.999,1479215,0
2010-04-14,21.069,21.097,20.96,21.069,2408822,0
2010-04-15,21.132,21.296,21.097,21.132,1229583,0
2010-04-16,21.184,21.345,20.811,21.025,2582759,0
2010-04-19,20.94,21.147,20.849,21.139,1121655,0
2010-04-20,21.382,21.651,21.382,21.53,1965169,0
2010-04-21,21.61,21.723,21.338,21.53,1505069,0
2010-04-22,21.402,21.837,21.31,21.837,1455238,0
2010-04-23,21.732,22.057,21.717,21.935,1381676,0
2010-04-26,21.965,22.116,21.893,21.958,1155404,0
2010-04-27,21.852,21.937,21.496,21.604,1715843,0
2010-04-28,21.636,21.688,21.345,21.573,1422335,0
2010-04-29,21.604,21.865,21.604,21.815,1101173,0
2010-04-30,21.815,21.823,21.375,21.416,1576228,0
2010-05-03,21.573,21.715,21.496,21.579,1188369,0
2010-05-04,21.425,21.425,20.96,21.104,1485717,0
2010-05-05,20.841,21.018,20.692,20.94,1278176,0
2010-05-06,20.905,21.112,20.103,20.725,3210738,0
2010-05-07,20.757,20.913,20.371,20.827,3152872,0
2010-05-10,21.416,21.699,21.247,21.425,2858251,0
2010-05-11,21.24,21.787,21.24,21.573,1502649,0
2010-05-12,21.643,21.76,21.568,21.723,1079414,0
2010-05-13,21.631,22.079,21.631,21.965,1181250,0
2010-05-14,21.944,22.228,21.522,21.937,2973087,0
2010-05-17,21.93,21.949,21.382,21.731,1955553,0
2010-05-18,21.965,22.101,21.624,21.745,1717533,0
2010-05-19,21.568,21.815,21.316,21.465,2663907,0
2010-05-20,20.855,20.976,20.477,20.477,2648918,0
2010-05-21,20.188,20.889,20.045,20.82,2657487,0
2010-05-24,20.772,21.162,20.692,20.984,1215318,0
2010-05-25,20.43,20.663,19.993,20.606,3670804,0
2010-05-26,20.734,20.757,20.135,20.166,2675390,0
2010-05-27,20.522,20.897,20.514,20.862,1586076,0
2010-05-28,20.96,20.992,20.655,20.783,1261048,0
2010-06-01,20.633,21.416,20.606,21.125,1792031,0
2010-06-02,21.275,21.764,21.139,21.695,1768878,0
2010-06-03,21.795,21.886,21.382,21.707,1204904,0
2010-06-04,21.445,21.451,21.097,21.203,1580595,0
2010-06-07,21.269,21.465,21.097,21.247,1437691,0
2010-06-08,21.353,21.522,21.069,21.516,1789345,0
2010-06-09,21.667,21.915,21.616,21.738,1277281,0
2010-06-10,22.014,22.193,21.986,22.065,1212278,0
2010-06-11,21.522,21.643,21.382,21.552,1480743,0
2010-06-14,21.76,21.858,21.53,21.568,1665794,0
2010-06-15,21.688,21.915,21.624,21.915,1148766,0
2010-06-16,21.815,22.052,21.753,22.003,754255,0
2010-06-17,21.995,22.008,21.731,21.949,1029883,0
2010-06-18,21.995,22.021,21.667,21.715,905267,0
2010-06-21,21.949,21.986,21.643,21.651,943617,0
2010-06-22,21.745,21.88,21.573,21.631,1074106,0
2010-06-23,21.402,21.503,21.197,21.353,1083537,0
2010-06-24,21.254,21.303,21.039,21.119,881407,0
2010-06-25,21.269,21.573,21.184,21.496,1477876,0
2010-06-28,21.522,21.604,21.382,21.522,704504,0
2010-06-29,21.104,21.184,20.492,20.562,1291696,0
2010-06-30,20.528,20.916,20.404,20.828,1841973,0
2010-07-01,20.897,21.013,20.562,20.953,1355020,0
2010-07-02,20.897,21.005,20.514,20.757,1236620,0
2010-07-06,20.717,20.946,20.601,20.671,1414877,0
2010-07-07,20.648,21.032,20.585,20.999,1363268,0
2010-07-08,21.226,21.288,21.062,21.24,757440,0
2010-07-09,21.416,21.624,21.281,21.433,1244663,0
2010-07-12,21.402,21.738,21.353,21.596,962055,0
2010-07-13,21.886,22.008,21.715,21.837,834399,0
2010-07-14,21.874,21.979,21.731,21.764,780049,0
2010-07-15,21.809,21.852,21.288,21.753,1514000,0
2010-07-16,21.573,21.573,21.125,21.19,1105038,0
2010-07-19,21.275,21.324,21.075,21.24,600836,0
2010-07-20,21.091,21.473,21.062,21.439,732778,0
2010-07-21,21.596,21.624,21.175,21.269,770586,0
2010-07-22,21.473,21.829,21.473,21.764,1126399,0
2010-07-23,21.723,21.986,21.683,21.937,709099,0
2010-07-26,22.065,22.413,22.036,22.22,829957,0
2010-07-27,22.392,22.484,21.93,21.986,1100943,0
2010-07-28,21.973,22.079,21.53,21.579,995450,0
2010-07-29,21.731,21.944,21.568,21.688,824389,0
2010-07-30,21.579,21.837,21.465,21.779,566639,0
2010-08-02,22.003,22.108,21.764,21.779,987186,0
2010-08-03,21.802,22.014,21.579,21.651,1475788,0
2010-08-04,21.707,22.108,21.707,22.072,751994,0
2010-08-05,22.484,22.79,22.228,22.527,1231784,0
2010-08-06,22.284,22.462,22.093,22.342,1330599,0
2010-08-09,22.413,22.527,22.313,22.507,551974,0
2010-08-10,22.256,22.435,22.122,22.37,875323,0
2010-08-11,22.036,22.093,21.699,21.852,1701077,0
2010-08-12,21.667,21.924,21.616,21.908,1958654,0
2010-08-13,21.965,22.059,21.9,21.9,623089,0
2010-08-16,21.837,21.979,21.772,21.88,585834,0
2010-08-17,22.065,22.249,22.021,22.116,613775,0
2010-08-18,22.179,22.54,22.079,22.491,710234,0
2010-08-19,22.462,22.527,22.271,22.429,616402,0
2010-08-20,22.363,22.363,22.059,22.204,673659,0
2010-08-23,22.284,22.67,22.278,22.648,1250945,0
2010-08-24,22.32,22.527,22.079,22.334,1576874,0
2010-08-25,22.108,22.22,21.795,22.014,1301426,0
2010-08-26,22.086,22.171,21.88,22.014,672697,0
2010-08-27,22.029,22.583,21.723,22.583,1078562,0
2010-08-30,22.454,22.59,22.22,22.32,940048,0
2010-08-31,22.115,22.524,22.078,22.229,1735687,0
2010-09-01,22.57,22.719,22.156,22.187,1627778,0
2010-09-02,22.271,22.299,22.148,22.271,946559,0
2010-09-03,22.564,22.782,22.435,22.59,822419,0
2010-09-07,22.533,22.59,22.377,22.507,838688,0
2010-09-08,22.653,22.833,22.462,22.47,780110,0
2010-09-09,22.756,22.762,22.533,22.598,554630,0
2010-09-10,22.549,22.692,22.292,22.661,894706,0
2010-09-13,22.748,22.805,22.605,22.653,992985,0
2010-09-14,22.719,23.09,22.704,22.875,840059,0
2010-09-15,22.812,23.018,22.74,22.975,507936,0
2010-09-16,22.934,23.097,22.775,23.075,926598,0
2010-09-17,23.109,23.18,22.875,23.082,722762,0
2010-09-20,23.16,23.402,23.038,23.239,855457,0
2010-09-21,23.287,23.367,23.018,23.26,911155,0
2010-09-22,23.303,23.581,23.216,23.359,774314,0
2010-09-23,23.267,23.374,23.004,23.216,692995,0
2010-09-24,23.459,23.559,23.326,23.438,784251,0
2010-09-27,23.48,23.688,23.367,23.438,750735,0
2010-09-28,23.48,23.48,23.069,23.267,1163927,0
2010-09-29,23.267,23.446,23.216,23.231,1351138,0
2010-09-30,23.391,23.463,23.042,23.123,1335195,0
2010-10-01,23.18,23.28,22.82,23.082,1163008,0
2010-10-04,23.082,23.318,22.967,23.28,975540,0
2010-10-05,23.495,23.495,23.231,23.267,988622,0
2010-10-06,23.326,23.616,23.139,23.567,929969,0
2010-10-07,23.574,23.574,23.389,23.467,770396,0
2010-10-08,23.536,23.708,23.48,23.622,610317,0
2010-10-11,23.716,23.893,23.63,23.779,382207,0
2010-10-12,23.723,24.049,23.594,24.027,1345639,0
2010-10-13,24.2,24.355,23.97,24.041,787706,0
2010-10-14,24.064,24.29,23.837,23.962,892570,0
2010-10-15,24.049,24.079,23.723,23.886,1094004,0
2010-10-18,23.815,24.2,23.753,24.2,924192,0
2010-10-19,23.702,23.85,23.551,23.837,958700,0
2010-10-20,23.791,24.016,23.728,23.929,822195,0
2010-10-21,24.027,24.135,23.773,23.899,553844,0
2010-10-22,23.929,23.962,23.658,23.779,747633,0
2010-10-25,23.943,24.362,23.914,24.313,802692,0
2010-10-26,23.97,24.313,23.837,23.914,1142819,0
2010-10-27,23.702,23.716,23.303,23.708,1081929,0
2010-10-28,23.779,23.837,23.551,23.587,1087577,0
2010-10-29,23.663,23.862,23.625,23.841,753233,0
2010-11-01,24.016,24.128,23.728,23.799,690772,0
2010-11-02,24.001,24.164,23.936,23.962,508278,0
2010-11-03,24.027,24.049,23.622,23.907,1131385,0
2010-11-04,24.178,24.297,23.977,24.007,881892,0
2010-11-05,24.071,24.105,23.574,23.768,2129273,0
2010-11-08,23.768,23.807,23.594,23.652,984128,0
2010-11-09,23.736,23.753,23.239,23.395,2966597,0
2010-11-10,23.438,23.807,23.254,23.773,1595936,0
2010-11-11,23.695,23.716,23.467,23.559,1238264,0
2010-11-12,23.415,23.446,23.045,23.246,855017,0
2010-11-15,23.31,23.517,23.246,23.33,759267,0
2010-11-16,23.154,23.216,22.875,23.174,1378919,0
2010-11-17,23.26,23.536,23.167,23.382,999088,0
2010-11-18,23.609,23.815,23.587,23.638,870602,0
2010-11-19,23.666,23.993,23.646,23.957,810689,0
2010-11-22,23.993,24.192,23.856,24.156,903189,0
2010-11-23,23.993,24.049,23.837,23.929,1041804,0
2010-11-24,24.141,24.399,24.141,24.369,779882,0
2010-11-26,24.25,24.449,24.119,24.337,382943,0
2010-11-29,24.337,24.369,24.049,24.362,719731,0
2010-11-30,24.077,24.35,23.997,24.103,773127,0
2010-12-01,24.42,24.754,24.392,24.655,1140198,0
2010-12-02,24.824,25.267,24.818,25.082,1394705,0
2010-12-03,25.066,25.144,24.726,24.939,1039845,0
2010-12-06,24.89,24.988,24.754,24.968,645254,0
2010-12-07,25.074,25.082,24.64,24.704,932470,0
2010-12-08,24.74,24.902,24.612,24.684,795957,0
2010-12-09,24.854,24.89,24.612,24.726,837435,0
2010-12-10,25.025,25.557,24.89,25.424,1370321,0
2010-12-13,25.403,25.424,25.144,25.144,1254636,0
2010-12-14,25.082,25.438,25.082,25.361,1014944,0
2010-12-15,25.246,25.5,25.131,25.346,1014954,0
2010-12-16,25.446,25.446,24.935,25.041,999339,0
2010-12-17,24.902,25.046,24.54,25.003,1478089,0
2010-12-20,25.012,25.066,24.648,24.689,1156792,0
2010-12-21,24.696,24.804,24.526,24.59,1071498,0
2010-12-22,24.675,25.231,24.612,25.208,1734505,0
2010-12-23,25.182,25.231,25.032,25.168,703684,0
2010-12-27,25.103,25.267,25.103,25.195,316677,0
2010-12-28,25.267,25.41,24.933,25.216,712135,0
2010-12-29,25.574,25.574,25.349,25.422,620391,0
2010-12-30,25.449,25.508,25.356,25.383,586192,0
2010-12-31,25.351,25.461,25.229,25.229,518299,0
2011-01-03,25.379,25.643,25.379,25.572,453867,0
2011-01-04,25.479,25.564,25.053,25.152,1248116,0
2011-01-05,25.231,25.479,25.131,25.41,477424,0
2011-01-06,25.472,25.536,25.367,25.509,778323,0
2011-01-07,25.666,25.771,25.431,25.55,734012,0
2011-01-10,25.424,25.494,25.109,25.352,720125,0
2011-01-11,25.472,25.681,25.346,25.681,637720,0
2011-01-12,25.771,25.949,25.595,25.657,998812,0
2011-01-13,25.721,25.729,25.324,25.372,1036291,0
2011-01-14,25.274,25.681,25.131,25.445,943820,0
2011-01-18,25.486,25.557,25.254,25.267,1620307,0
2011-01-19,25.367,25.411,25.201,25.308,789703,0
2011-01-20,25.182,25.254,25.025,25.231,1182709,0
2011-01-21,25.372,25.386,25.259,25.331,1118794,0
2011-01-24,25.288,25.557,25.259,25.5,539495,0
2011-01-25,25.431,25.55,25.203,25.424,1315093,0
2011-01-26,25.517,25.876,25.438,25.843,971850,0
2011-01-27,25.864,26.084,25.791,26.084,677645,0
2011-01-28,26.048,26.084,25.55,25.686,726537,0
2011-01-31,25.77,25.891,25.613,25.853,767674,0
2011-02-01,26.029,26.249,25.972,26.185,1020524,0
2011-02-02,26.2,26.257,25.972,26.084,630795,0
2011-02-03,26.109,26.206,25.995,26.183,626386,0
2011-02-04,26.234,26.37,26.043,26.277,942987,0
2011-02-07,26.249,26.311,26.092,26.257,872140,0
2011-02-08,26.257,26.341,26.142,26.226,747092,0
2011-02-09,26.22,26.341,26.043,26.177,1174347,0
2011-02-10,26.08,26.096,25.791,25.843,874545,0
2011-02-11,25.916,26.014,25.759,25.893,907917,0
2011-02-14,25.884,25.921,25.53,25.635,887573,0
2011-02-15,25.635,25.643,25.379,25.5,953833,0
2011-02-16,25.643,25.821,25.572,25.771,1211755,0
2011-02-18,25.958,25.973,25.77,25.909,867763,0
2011-02-22,25.899,25.928,25.5,25.607,1131794,0
2011-02-23,25.58,25.635,25.361,25.536,1116314,0
2011-02-24,25.58,25.729,25.557,25.622,1042127,0
2011-02-25,25.75,25.943,25.706,25.943,568601,0
2011-02-28,26.115,26.414,26.079,26.414,739191,0
2011-03-01,26.183,26.325,25.909,25.951,1002902,0
2011-03-02,26.001,26.067,25.75,25.885,1031676,0
2011-03-03,26.023,26.039,25.894,25.973,639528,0
2011-03-04,26.031,26.051,25.865,25.922,801012,0
2011-03-07,26.008,26.039,25.481,25.583,1162304,0
2011-03-08,25.592,25.865,25.559,25.815,865617,0
2011-03-09,25.965,25.987,25.806,25.958,693780,0
2011-03-10,25.857,25.917,25.583,25.843,972180,0
2011-03-11,25.684,25.857,25.568,25.77,737474,0
2011-03-14,25.583,25.64,25.367,25.592,595663,0
2011-03-15,25.229,25.273,24.581,25.135,2121885,0
2011-03-16,25.129,25.425,24.919,25.362,1561193,0
2011-03-17,25.463,25.933,25.463,25.933,998093,0
2011-03-18,26.08,26.08,25.763,25.877,1428563,0
2011-03-21,26.131,26.225,25.917,26.117,1025323,0
2011-03-22,26.153,26.27,26.045,26.167,782742,0
2011-03-23,26.051,26.051,25.599,25.877,810950,0
2011-03-24,25.943,26.051,25.798,25.98,703417,0
2011-03-25,26.08,26.139,25.735,25.758,709427,0
2011-03-28,25.885,25.987,25.815,25.843,774023,0
2011-03-29,25.857,26.174,25.829,26.146,556019,0
2011-03-30,26.225,26.377,26.211,26.247,465057,0
2011-03-31,26.326,26.385,26.176,26.215,658771,0
2011-04-01,26.318,26.528,26.263,26.484,677214,0
2011-04-04,26.484,26.5,26.225,26.276,587136,0
2011-04-05,26.238,26.628,26.231,26.571,519223,0
2011-04-06,26.76,26.787,26.666,26.729,662300,0
2011-04-07,26.729,26.774,26.484,26.549,623264,0
2011-04-08,26.614,26.787,26.528,26.76,516756,0
2011-04-11,26.809,26.882,26.695,26.753,658802,0
2011-04-12,26.643,26.766,26.325,26.672,1021884,0
2011-04-13,26.744,26.817,26.563,26.593,597364,0
2011-04-14,26.549,26.838,26.457,26.76,538353,0
2011-04-15,26.666,26.89,26.608,26.614,767912,0
2011-04-18,26.571,26.579,26.37,26.528,647896,0
2011-04-19,26.737,26.825,26.491,26.536,646800,0
2011-04-20,26.76,26.954,26.658,26.954,556858,0
2011-04-21,27.047,27.084,26.817,26.896,501491,0
2011-04-25,26.991,26.998,26.766,26.853,315777,0
2011-04-26,26.809,26.948,26.766,26.91,653752,0
2011-04-27,26.96,26.96,26.549,26.809,955646,0
2011-04-28,26.787,26.933,26.635,26.701,751454,0
2011-04-29,26.613,27.004,26.613,26.995,544981,0
2011-05-02,26.954,27.227,26.939,27.119,445385,0
2011-05-03,27.117,27.182,26.817,26.977,590063,0
2011-05-04,26.874,27.032,26.672,26.966,1157791,0
2011-05-05,26.737,26.897,26.576,26.743,1107315,0
2011-05-06,26.954,27.141,26.787,27.127,881895,0
2011-05-09,27.154,27.619,27.077,27.602,782027,0
2011-05-10,27.602,27.848,27.473,27.834,610968,0
2011-05-11,27.884,27.965,27.65,27.664,1115292,0
2011-05-12,27.848,28.483,27.697,28.411,1532647,0
2011-05-13,28.353,28.577,28.137,28.201,936683,0
2011-05-16,28.071,28.302,27.964,28.079,727140,0
2011-05-17,28.006,28.181,27.863,28.156,624291,0
2011-05-18,28.137,28.713,28.064,28.692,1064173,0
2011-05-19,28.828,29.117,28.785,28.995,1125975,0
2011-05-20,28.88,28.923,28.602,28.784,658729,0
2011-05-23,28.698,28.751,28.475,28.692,669880,0
2011-05-24,28.713,28.713,28.418,28.539,913056,0
2011-05-25,28.411,28.539,28.316,28.512,859531,0
2011-05-26,28.52,28.584,28.288,28.562,506171,0
2011-05-27,28.697,29.024,28.675,28.813,711352,0
2011-05-31,29.113,29.202,28.921,29.024,1039117,0
2011-06-01,29.015,29.015,28.447,28.467,1132511,0
2011-06-02,28.441,28.536,28.14,28.455,1068077,0
2011-06-03,28.184,28.477,27.893,28.353,1249530,0
2011-06-06,28.346,28.448,27.978,28.192,828859,0
2011-06-07,28.353,28.661,28.251,28.308,931204,0
2011-06-08,28.192,28.301,28.089,28.214,824148,0
2011-06-09,28.287,28.455,28.14,28.404,589819,0
2011-06-10,28.375,28.427,28.03,28.243,1303064,0
2011-06-13,28.433,28.433,28.22,28.323,1044080,0
2011-06-14,28.448,28.448,28.133,28.251,872989,0
2011-06-15,28.008,28.104,27.632,27.783,826013,0
2011-06-16,27.551,27.592,27.335,27.512,1380916,0
2011-06-17,27.616,27.746,27.55,27.688,765510,0
2011-06-20,27.783,28.507,27.65,28.461,1305290,0
2011-06-21,28.507,28.697,28.397,28.58,904009,0
2011-06-22,28.485,28.697,28.419,28.596,747892,0
2011-06-23,28.251,28.412,28.14,28.273,998404,0
2011-06-24,28.243,28.265,27.93,28.03,747626,0
2011-06-27,27.943,28.22,27.76,28.14,605178,0
2011-06-28,28.295,28.412,28.207,28.273,546196,0
2011-06-29,28.529,28.573,28.397,28.529,832718,0
2011-06-30,28.692,28.849,28.649,28.731,790797,0
2011-07-01,28.798,29.127,28.711,29.024,482918,0
2011-07-05,29.047,29.171,28.886,28.989,572969,0
2011-07-06,28.877,29.07,28.663,29.032,843831,0
2011-07-07,29.267,29.34,28.835,28.856,969415,0
2011-07-08,28.718,28.886,28.682,28.835,858926,0
2011-07-11,28.596,28.711,28.331,28.492,976015,0
2011-07-12,28.375,29.091,28.295,28.835,1198415,0
2011-07-13,29.004,29.421,28.952,29.011,841231,0
2011-07-14,29.208,29.274,28.9,28.96,677573,0
2011-07-15,29.047,29.246,28.909,29.246,848759,0
2011-07-18,29.041,29.041,28.58,28.835,798406,0
2011-07-19,29.07,29.291,29.07,29.179,641121,0
2011-07-20,29.253,29.274,28.974,29.011,656618,0
2011-07-21,29.143,29.296,29.07,29.151,936400,0
2011-07-22,29.078,29.171,28.989,29.143,545016,0
2011-07-25,29.053,29.194,29.004,29.098,522155,0
2011-07-26,29.173,29.218,28.868,28.891,713582,0
2011-07-27,28.936,28.952,28.184,28.338,1319259,0
2011-07-28,28.21,28.529,28.113,28.194,717841,0
2011-07-29,27.959,28.075,27.707,27.912,1317104,0
2011-08-01,28.397,28.477,27.825,28.161,768223,0
2011-08-02,28.03,28.03,27.422,27.467,1312310,0
2011-08-03,27.438,27.879,26.993,27.857,1273070,0
2011-08-04,27.407,27.407,26.765,26.941,1425942,0
2011-08-05,26.956,27.117,25.998,27.01,2255584,0
2011-08-08,25.919,26.752,25.896,26.292,2713097,0
2011-08-09,26.349,27.753,26.349,27.723,3133432,0
2011-08-10,27.55,27.637,27.067,27.082,2004939,0
2011-08-11,27.226,28.046,26.897,27.893,1606699,0
2011-08-12,28.133,28.251,27.863,27.994,1051686,0
2011-08-15,28.214,28.588,28.2,28.338,764110,0
2011-08-16,28.133,28.507,28.002,28.375,907562,0
2011-08-17,28.536,28.886,28.507,28.661,1434221,0
2011-08-18,28.104,28.28,27.776,28.161,1160327,0
2011-08-19,27.921,28.441,27.899,28.243,1184403,0
2011-08-22,28.536,28.9,28.455,28.682,1359283,0
2011-08-23,28.835,29.136,28.718,29.136,1312419,0
2011-08-24,29.151,29.392,28.776,28.981,1495714,0
2011-08-25,29.194,29.369,28.661,28.798,1215706,0
2011-08-26,28.58,28.801,28.113,28.566,998919,0
2011-08-29,28.918,29.208,28.77,29.171,757502,0
2011-08-30,29.07,29.159,28.849,29.078,1050385,0
2011-08-31,29.219,29.517,29.068,29.346,1398052,0
2011-09-01,29.327,29.465,29.033,29.23,934202,0
2011-09-02,28.843,29.09,28.767,28.931,705316,0
2011-09-06,28.284,28.402,27.651,28.327,1216960,0
2011-09-07,28.476,28.847,28.298,28.677,779968,0
2011-09-08,28.706,28.915,28.655,28.67,813575,0
2011-09-09,28.417,28.663,28.21,28.373,1194772,0
2011-09-12,28.222,28.566,28.149,28.446,1522138,0
2011-09-13,28.44,28.847,28.276,28.67,1457020,0
2011-09-14,28.735,29.224,28.536,29.004,1862789,0
2011-09-15,29.247,29.5,29.098,29.349,733379,0
2011-09-16,29.403,29.513,29.01,29.113,938284,0
2011-09-19,28.655,28.729,28.468,28.566,815184,0
2011-09-20,28.616,28.942,28.44,28.44,1117498,0
2011-09-21,28.284,28.498,28.001,28.024,1679792,0
2011-09-22,27.363,27.667,26.994,27.578,1826921,0
2011-09-23,27.446,27.869,27.446,27.817,1176610,0
2011-09-26,27.846,28.001,27.371,27.822,1223388,0
2011-09-27,28.194,28.319,27.92,28.046,1251243,0
2011-09-28,28.083,28.142,27.49,27.519,1324088,0
2011-09-29,27.773,27.898,27.571,27.809,812830,0
2011-09-30,27.466,27.916,27.299,27.779,1287426,0
2011-10-03,27.646,27.707,27.43,27.43,1051535,0
2011-10-04,27.068,27.261,26.504,27.016,1910332,0
2011-10-05,27.09,27.461,27.068,27.281,1205008,0
2011-10-06,27.192,27.651,27.053,27.646,1241155,0
2011-10-07,27.817,28.024,27.371,27.713,1367976,0
2011-10-10,28.067,28.358,27.978,28.304,584168,0
2011-10-11,28.038,28.304,28.008,28.276,520920,0
2011-10-12,28.772,29.128,28.557,28.899,922385,0
2011-10-13,28.663,28.67,28.291,28.557,874068,0
2011-10-14,28.847,28.928,28.261,28.566,878105,0
2011-10-17,28.522,28.573,28.216,28.298,760923,0
2011-10-18,28.336,29.136,28.187,28.995,1119177,0
2011-10-19,29.07,29.144,28.603,28.744,716279,0
2011-10-20,28.809,28.885,28.385,28.825,714162,0
2011-10-21,29.086,29.247,28.839,28.987,723996,0
2011-10-24,29.121,29.324,28.691,28.772,1602292,0
2011-10-25,28.723,28.762,28.408,28.597,890822,0
2011-10-26,28.818,28.906,28.507,28.825,754262,0
2011-10-27,29.464,29.561,29.263,29.403,870783,0
2011-10-28,29.382,29.47,29.21,29.299,654128,0
2011-10-31,29.256,29.554,29.256,29.377,802415,0
2011-11-01,28.746,28.919,28.383,28.513,1100462,0
2011-11-02,28.891,29.078,28.752,28.958,650429,0
2011-11-03,29.187,29.211,28.812,29.03,672544,0
2011-11-04,28.827,28.872,28.444,28.731,774985,0
2011-11-07,28.729,29.098,28.67,29.032,478356,0
2011-11-08,29.047,29.365,28.966,29.357,650918,0
2011-11-09,28.843,29.077,28.664,28.671,671057,0
2011-11-10,28.835,28.856,28.301,28.692,862941,0
2011-11-11,28.832,29.233,28.795,29.16,563053,0
2011-11-14,29.032,29.128,28.877,28.95,412490,0
2011-11-15,28.788,28.906,28.624,28.809,787861,0
2011-11-16,28.609,29.047,28.566,28.735,748887,0
2011-11-17,28.825,28.987,28.41,28.557,914611,0
2011-11-18,28.677,28.779,28.44,28.573,749978,0
2011-11-21,28.216,28.268,27.935,28.128,707642,0
2011-11-22,28.135,28.498,28.054,28.44,867853,0
2011-11-23,28.181,28.216,27.854,28.046,1025429,0
2011-11-25,27.814,28.024,27.769,27.828,370485,0
2011-11-28,28.385,28.446,28.121,28.239,570710,0
2011-11-29,28.358,28.609,28.23,28.319,729457,0
2011-11-30,28.904,29.076,28.797,29.058,1246143,0
2011-12-01,28.995,29.218,28.921,29.07,1280510,0
2011-12-02,29.166,29.459,29.045,29.367,914859,0
2011-12-05,29.633,29.66,29.09,29.284,997323,0
2011-12-06,29.407,29.421,29.241,29.352,860371,0
2011-12-07,29.277,29.542,29.068,29.474,938490,0
2011-12-08,29.517,29.633,29.325,29.434,1071648,0
2011-12-09,29.587,29.789,29.187,29.66,1343672,0
2011-12-12,29.482,29.888,29.339,29.789,891196,0
2011-12-13,29.925,30.074,29.587,29.699,869503,0
2011-12-14,29.564,29.682,29.051,29.202,1084242,0
2011-12-15,29.474,29.715,29.301,29.367,1217091,0
2011-12-16,29.367,29.579,29.152,29.308,1034241,0
2011-12-19,29.427,29.609,29.36,29.385,665154,0
2011-12-20,29.736,29.961,29.633,29.699,578195,0
2011-12-21,29.75,30.223,29.69,30.181,877868,0
2011-12-22,30.217,30.57,30.113,30.487,781759,0
2011-12-23,30.592,30.834,30.578,30.608,591316,0
2011-12-27,30.622,30.878,30.451,30.834,401210,0
2011-12-28,30.758,30.937,30.322,30.487,664741,0
2011-12-29,30.586,30.908,30.538,30.885,554791,0
2011-12-30,30.88,31.355,30.864,31.302,821837,0
2012-01-03,31.893,31.93,31.231,31.358,1108282,0
2012-01-04,31.277,31.471,31.043,31.358,1711961,0
2012-01-05,31.195,31.449,30.834,31.3,1141102,0
2012-01-06,31.155,31.172,30.531,30.586,1154639,0
2012-01-09,30.622,30.856,30.478,30.795,711339,0
2012-01-10,30.984,31.202,30.885,30.908,832865,0
2012-01-11,30.916,31.065,30.764,30.999,645082,0
2012-01-12,31.111,31.306,30.902,31.268,553244,0
2012-01-13,31.043,31.217,30.795,31.127,640052,0
2012-01-17,31.286,31.491,31.081,31.262,564504,0
2012-01-18,31.239,31.545,31.195,31.412,516944,0
2012-01-19,31.508,31.524,31.12,31.239,759421,0
2012-01-20,31.148,31.3,31.043,31.256,493782,0
2012-01-23,31.457,31.532,31.035,31.163,743027,0
2012-01-24,31.052,31.12,30.795,30.952,530366,0
2012-01-25,30.753,30.78,30.382,30.644,1046391,0
2012-01-26,30.764,30.795,30.128,30.173,1561562,0
2012-01-27,30.173,30.563,30.045,30.353,920465,0
2012-01-30,30.156,30.436,29.956,30.404,1242072,0
2012-01-31,30.547,30.693,30.268,30.647,655897,0
2012-02-01,30.764,30.878,30.487,30.578,1060780,0
2012-02-02,30.696,30.758,30.443,30.586,993485,0
2012-02-03,30.703,30.727,30.173,30.495,1430260,0
2012-02-06,30.389,30.629,30.271,30.6,760551,0
2012-02-07,30.547,30.731,30.199,30.647,607386,0
2012-02-08,30.654,30.875,30.624,30.79,789484,0
2012-02-09,30.58,30.647,29.68,29.879,2440921,0
2012-02-10,29.625,29.721,29.317,29.482,1118658,0
2012-02-13,29.699,29.879,29.511,29.66,1023906,0
2012-02-14,29.593,29.699,29.407,29.625,1632479,0
2012-02-15,29.766,29.848,29.551,29.593,1916814,0
2012-02-16,29.533,30.113,29.489,30.036,827353,0
2012-02-17,30.074,30.148,29.871,29.976,648142,0
2012-02-21,30.113,30.389,29.916,29.976,907435,0
2012-02-22,29.907,30.255,29.819,30.203,700413,0
2012-02-23,30.232,30.285,30.008,30.096,759633,0
2012-02-24,30.123,30.199,30.022,30.107,726182,0
2012-02-27,30.021,30.263,29.956,30.247,692883,0
2012-02-28,30.313,30.47,30.247,30.404,566278,0
2012-02-29,30.57,30.793,30.53,30.732,851402,0
2012-03-01,30.863,31.208,30.786,30.945,1167372,0
2012-03-02,30.959,30.959,30.776,30.891,895861,0
2012-03-05,30.822,31.059,30.686,30.975,731462,0
2012-03-06,30.749,30.95,30.609,30.749,691847,0
2012-03-07,30.716,31.073,30.58,30.943,527046,0
2012-03-08,31.249,31.568,31.196,31.354,968647,0
2012-03-09,31.506,31.598,31.354,31.491,892359,0
2012-03-12,31.446,31.598,31.385,31.514,780948,0
2012-03-13,31.621,31.637,31.271,31.392,841603,0
2012-03-14,31.408,31.531,30.662,30.8,943060,0
2012-03-15,30.624,31.059,30.436,30.722,1236252,0
2012-03-16,30.79,30.79,30.436,30.478,1060457,0
2012-03-19,30.451,30.749,30.396,30.47,1135568,0
2012-03-20,30.367,30.519,30.055,30.312,1841454,0
2012-03-21,30.388,30.699,30.352,30.647,1199542,0
2012-03-22,30.32,30.539,30.32,30.443,1127952,0
2012-03-23,30.396,30.564,30.344,30.495,725258,0
2012-03-26,30.671,30.891,30.556,30.686,852749,0
2012-03-27,30.693,30.761,30.381,30.381,687106,0
2012-03-28,30.412,30.716,30.199,30.436,763335,0
2012-03-29,30.32,30.547,30.077,30.519,1172332,0
2012-03-30,30.522,30.576,30.388,30.48,454010,0
2012-04-02,30.527,30.882,30.487,30.852,609362,0
2012-04-03,30.822,31.081,30.749,30.808,783387,0
2012-04-04,30.716,30.83,30.564,30.693,710603,0
2012-04-05,30.8,30.852,30.679,30.776,440623,0
2012-04-09,30.512,30.647,30.443,30.588,377358,0
2012-04-10,30.451,30.451,29.84,29.888,849937,0
2012-04-11,30.001,30.381,29.907,30.199,670366,0
2012-04-12,30.381,30.556,30.207,30.464,592264,0
2012-04-13,30.47,30.532,30.16,30.185,614805,0
2012-04-16,30.268,30.451,30.207,30.291,623740,0
2012-04-17,30.564,30.83,30.519,30.647,472196,0
2012-04-18,30.671,30.913,30.532,30.616,589544,0
2012-04-19,30.609,30.755,30.412,30.504,527630,0
2012-04-20,30.647,30.776,30.588,30.671,570088,0
2012-04-23,30.464,30.487,30.268,30.451,1048523,0
2012-04-24,30.47,30.671,30.458,30.609,666645,0
2012-04-25,30.769,30.769,30.443,30.556,931543,0
2012-04-26,30.594,30.63,30.429,30.512,790916,0
2012-04-27,30.654,30.998,30.504,30.975,1063675,0
2012-04-30,30.81,30.896,30.608,30.843,629187,0
2012-05-01,30.755,30.95,30.699,30.866,729200,0
2012-05-02,30.722,31.127,30.547,31.051,768597,0
2012-05-03,31.197,31.197,30.724,31.034,747686,0
2012-05-04,30.86,30.968,30.686,30.875,592244,0
2012-05-07,30.839,31.309,30.79,31.302,724339,0
2012-05-08,31.164,31.34,30.679,30.866,825010,0
2012-05-09,30.631,30.81,30.392,30.624,926592,0
2012-05-10,30.879,30.948,30.631,30.842,671953,0
2012-05-11,30.86,31.258,30.822,30.844,494602,0
2012-05-14,30.699,30.781,30.512,30.654,428435,0
2012-05-15,30.609,31.005,30.478,30.79,796218,0
2012-05-16,30.839,30.959,30.609,30.776,859697,0
2012-05-17,30.74,30.8,30.547,30.602,963563,0
2012-05-18,30.749,30.755,30.107,30.261,908875,0
2012-05-21,30.32,30.679,30.282,30.671,468051,0
2012-05-22,30.588,30.686,30.487,30.686,683075,0
2012-05-23,30.436,30.487,30.06,30.403,689548,0
2012-05-24,30.436,30.436,29.788,29.948,637701,0
2012-05-25,29.923,30.077,29.761,29.923,699506,0
2012-05-29,30.069,30.252,29.984,30.22,563244,0
2012-05-30,29.957,30.099,29.864,29.932,624203,0
2012-05-31,30.045,30.498,29.856,30.35,878735,0
2012-06-01,30.179,30.271,29.792,29.914,752857,0
2012-06-04,29.925,30.139,29.779,30.099,725619,0
2012-06-05,30.092,30.332,29.969,30.222,557904,0
2012-06-06,30.308,30.732,30.239,30.732,626304,0
2012-06-07,30.918,31.149,30.818,31.04,1100438,0
2012-06-08,30.81,31.226,30.671,31.034,603743,0
2012-06-11,31.264,31.318,30.793,30.81,716999,0
2012-06-12,30.972,31.197,30.863,31.173,714025,0
2012-06-13,31.156,31.503,31.034,31.296,758454,0
2012-06-14,31.356,31.432,31.04,31.25,1008318,0
2012-06-15,31.173,31.242,30.847,31.064,872908,0
2012-06-18,30.979,31.04,30.779,30.904,961379,0
2012-06-19,31.173,31.518,31.143,31.373,896469,0
2012-06-20,31.511,31.574,31.08,31.432,683318,0
2012-06-21,31.473,31.48,30.724,30.75,847509,0
2012-06-22,30.842,31.089,30.834,30.956,382152,0
2012-06-25,30.708,31.058,30.647,30.933,570194,0
2012-06-26,30.995,31.611,30.972,31.441,822060,0
2012-06-27,31.496,31.557,31.164,31.303,435043,0
2012-06-28,31.156,31.205,30.863,31.164,590721,0
2012-06-29,31.66,31.825,31.427,31.771,627399,0
2012-07-02,31.781,32.084,31.781,32.06,246154,0
2012-07-03,31.998,32.392,31.943,32.159,566612,0
2012-07-05,32.092,32.344,31.912,32.198,514783,0
2012-07-06,32.092,32.173,31.72,32.092,515507,0
2012-07-09,32.014,32.267,31.943,32.215,483996,0
2012-07-10,32.313,32.411,32.138,32.259,1186583,0
2012-07-11,32.35,32.427,31.96,32.144,1023575,0
2012-07-12,31.89,32.198,31.698,32.092,612008,0
2012-07-13,32.097,32.462,32.044,32.358,595641,0
2012-07-16,32.235,32.468,32.173,32.35,853598,0
2012-07-17,32.392,32.523,32.299,32.384,801096,0
2012-07-18,32.346,32.583,32.325,32.433,666053,0
2012-07-19,32.552,32.561,32.259,32.313,597377,0
2012-07-20,32.097,32.198,31.976,31.998,715032,0
2012-07-23,31.611,31.611,31.273,31.342,1118074,0
2012-07-24,31.341,31.646,31.309,31.582,623379,0
2012-07-25,31.68,31.781,31.419,31.643,553937,0
2012-07-26,32.028,32.144,31.797,32.021,705571,0
2012-07-27,32.244,32.646,32.121,32.561,842197,0
2012-07-30,32.561,32.778,32.322,32.716,789185,0
2012-07-31,32.701,32.995,32.677,32.809,784018,0
2012-08-01,32.954,33.045,32.646,32.676,863049,0
2012-08-02,32.591,32.786,32.332,32.597,559942,0
2012-08-03,32.983,33.207,32.792,32.832,621565,0
2012-08-06,32.947,33.045,32.778,32.947,407511,0
2012-08-07,33.094,33.531,33.054,33.417,915694,0
2012-08-08,34.017,34.881,33.796,34.365,1877000,0
2012-08-09,34.426,34.928,34.373,34.873,1565954,0
2012-08-10,34.774,35.12,34.651,35.074,889447,0
2012-08-13,34.983,35.182,34.804,35.005,867344,0
2012-08-14,35.043,35.128,34.905,34.999,554928,0
2012-08-15,35.02,35.06,34.264,34.928,688250,0
2012-08-16,34.983,35.036,34.68,34.897,629934,0
2012-08-17,34.873,34.942,34.735,34.873,511368,0
2012-08-20,34.858,35.137,34.812,35.06,492515,0
2012-08-21,35.16,35.182,34.759,34.788,636582,0
2012-08-22,34.591,34.735,34.51,34.591,498416,0
2012-08-23,34.565,34.612,34.256,34.504,928135,0
2012-08-24,34.425,34.941,34.425,34.722,639489,0
2012-08-27,34.905,34.905,34.735,34.759,554331,0
2012-08-28,34.858,35.036,34.703,34.735,482673,0
2012-08-29,34.788,34.921,34.673,34.821,470722,0
2012-08-30,34.751,34.796,34.38,34.557,517733,0
2012-08-31,34.699,34.848,34.294,34.309,685225,0
2012-09-04,34.474,34.528,34.231,34.474,535738,0
2012-09-05,34.364,34.466,33.576,34.339,571069,0
2012-09-06,34.636,34.903,34.566,34.878,593527,0
2012-09-07,35.035,35.066,34.668,34.777,609779,0
2012-09-10,34.817,35.051,34.808,34.911,743435,0
2012-09-11,35.12,35.229,34.989,35.074,920649,0
2012-09-12,35.183,35.318,35.051,35.153,742241,0
2012-09-13,35.113,35.299,34.87,34.989,865775,0
2012-09-14,35.074,35.128,33.995,34.224,1493511,0
2012-09-17,34.097,34.238,33.932,34.199,801173,0
2012-09-18,34.302,34.592,34.176,34.537,780325,0
2012-09-19,34.643,34.661,34.278,34.331,658117,0
2012-09-20,34.097,34.537,34.044,34.403,630742,0
2012-09-21,34.488,34.551,34.019,34.066,668685,0
2012-09-24,34.028,34.323,33.911,34.224,564605,0
2012-09-25,34.224,34.573,34.224,34.331,566251,0
2012-09-26,34.268,34.754,34.231,34.488,631988,0
2012-09-27,34.449,34.715,34.309,34.583,483197,0
2012-09-28,34.403,34.458,34.073,34.317,566083,0
2012-10-01,34.387,34.754,34.317,34.519,481263,0
2012-10-02,34.653,34.682,34.323,34.495,1386530,0
2012-10-03,34.44,34.628,34.294,34.331,741400,0
2012-10-04,34.537,35.019,34.504,34.981,623618,0
2012-10-05,35.216,35.229,34.761,34.878,496942,0
2012-10-08,34.824,34.862,34.583,34.769,262478,0
2012-10-09,34.964,34.973,34.317,34.371,515097,0
2012-10-10,34.38,34.537,34.26,34.302,442909,0
2012-10-11,34.395,34.628,34.309,34.339,333308,0
2012-10-12,34.387,34.387,34.09,34.216,418556,0
2012-10-15,34.26,34.425,34.199,34.286,445746,0
2012-10-16,34.207,34.598,34.182,34.44,456254,0
2012-10-17,34.481,34.848,34.481,34.73,447320,0
2012-10-18,34.746,34.862,34.583,34.628,488472,0
2012-10-19,33.958,34.097,33.613,33.734,2034348,0
2012-10-22,33.655,33.778,33.504,33.622,615294,0
2012-10-23,33.613,33.622,33.215,33.325,546880,0
2012-10-24,33.576,33.576,33.075,33.168,996193,0
2012-10-25,33.412,33.622,33.341,33.596,713952,0
2012-10-26,33.568,33.699,33.341,33.583,554445,0
2012-10-31,33.974,34.294,33.855,34.097,790012,0
2012-11-01,33.966,34.028,33.59,33.795,630266,0
2012-11-02,33.995,34.073,33.647,33.655,721792,0
2012-11-05,33.655,33.739,33.504,33.568,587007,0
2012-11-06,33.647,33.778,33.596,33.707,478699,0
2012-11-07,33.676,33.676,33.333,33.379,656860,0
2012-11-08,33.355,33.432,33.16,33.16,621570,0
2012-11-09,33.105,33.348,33.013,33.231,697338,0
2012-11-12,33.309,33.396,33.177,33.362,320492,0
2012-11-13,33.238,33.473,33.121,33.137,516871,0
2012-11-14,33.137,33.223,32.545,32.583,786051,0
2012-11-15,32.629,32.684,32.161,32.285,907202,0
2012-11-16,32.452,32.825,32.346,32.763,916537,0
2012-11-19,33.309,33.362,32.888,32.951,1063098,0
2012-11-20,32.988,33.004,32.521,32.709,621022,0
2012-11-21,32.793,32.91,32.677,32.816,509980,0
2012-11-23,32.918,33.206,32.856,33.091,270943,0
2012-11-26,33.013,33.255,32.871,33.215,481359,0
2012-11-27,33.348,33.412,32.971,33.004,487364,0
2012-11-28,33.013,33.262,32.888,33.066,491341,0
2012-11-29,33.113,33.268,33.066,33.268,487448,0
2012-11-30,33.262,33.262,32.995,33.034,859228,0
2012-12-03,33.105,33.238,33.082,33.152,614049,0
2012-12-04,33.152,33.317,33.129,33.184,640858,0
2012-12-05,33.268,33.622,33.168,33.457,619808,0
2012-12-06,33.49,33.534,33.387,33.419,535673,0
2012-12-07,33.576,33.699,33.511,33.622,764659,0
2012-12-10,33.739,34.01,33.613,33.887,724691,0
2012-12-11,33.966,34.302,33.966,34.036,1071391,0
2012-12-12,34.127,34.349,33.954,33.999,663672,0
2012-12-13,34.041,34.382,34.008,34.318,776615,0
2012-12-14,34.374,34.374,33.971,34.137,659388,0
2012-12-17,34.176,34.366,34.041,34.359,669536,0
2012-12-18,34.349,34.444,34.096,34.422,3988924,0
2012-12-19,34.413,34.422,34.152,34.239,689062,0
2012-12-20,34.239,34.239,33.98,34.05,887098,0
2012-12-21,33.914,34.145,33.676,34.12,857904,0
2012-12-24,34.12,34.199,34.016,34.152,343660,0
2012-12-26,34.152,34.311,33.971,34.05,415356,0
2012-12-27,34.041,34.152,33.741,34.034,802297,0
2012-12-28,33.9,34.026,33.749,33.771,525152,0
2012-12-31,33.755,34.064,33.648,33.98,649216,0
2013-01-02,34.508,34.58,34.224,34.492,740342,0
2013-01-03,34.549,34.549,34.296,34.444,792285,0
2013-01-04,34.5,34.627,34.444,34.595,1290294,0
2013-01-07,34.595,34.595,34.254,34.453,4207652,0
2013-01-08,34.311,34.349,33.993,34.104,1352191,0
2013-01-09,34.216,34.311,33.684,33.736,2279339,0
2013-01-10,33.928,33.954,33.488,33.789,3311929,0
2013-01-11,33.875,33.914,33.631,33.709,1836234,0
2013-01-14,33.789,33.945,33.656,33.868,1561151,0
2013-01-15,33.827,34.304,33.789,34.216,1345374,0
2013-01-16,34.096,34.279,34.016,34.232,908058,0
2013-01-17,34.349,34.462,34.279,34.342,659478,0
2013-01-18,34.239,34.405,34.145,34.366,640855,0
2013-01-22,34.492,34.761,34.453,34.729,947608,0
2013-01-23,34.855,34.905,34.542,34.792,697343,0
2013-01-24,34.714,35.014,34.698,34.942,612378,0
2013-01-25,34.879,34.936,34.667,34.887,609329,0
2013-01-28,34.887,35.228,34.817,35.022,531686,0
2013-01-29,35.117,35.45,35.108,35.411,1313516,0
2013-01-30,35.387,35.506,35.063,35.149,803921,0
2013-01-31,35.071,35.324,34.92,35.149,756202,0
2013-02-01,35.283,35.404,35.133,35.346,508001,0
2013-02-04,35.267,35.298,35.007,35.133,679946,0
2013-02-05,35.254,35.362,35.133,35.174,659174,0
2013-02-06,35.142,35.465,35.142,35.426,591286,0
2013-02-07,35.491,35.607,35.196,35.244,1010858,0
2013-02-08,35.196,35.204,34.659,34.967,1475076,0
2013-02-11,34.855,34.975,34.777,34.887,1574969,0
2013-02-12,34.927,35.038,34.849,35.007,1599875,0
2013-02-13,35.007,35.213,34.984,35.181,998427,0
2013-02-14,35.181,35.188,34.825,35.063,1175767,0
2013-02-15,34.872,35.038,34.825,35.03,1863698,0
2013-02-19,34.912,35.228,34.896,35.174,1774339,0
2013-02-20,35.101,35.142,34.841,34.942,1690623,0
2013-02-21,34.896,35.221,34.809,35.03,1380570,0
2013-02-22,34.975,35.283,34.841,35.228,722457,0
2013-02-25,35.228,35.435,34.958,34.984,920312,0
2013-02-26,35.108,35.379,35.077,35.213,1088453,0
2013-02-27,35.213,35.797,35.181,35.797,884511,0
2013-02-28,35.656,35.797,35.442,35.663,731740,0
2013-03-01,35.591,35.924,35.481,35.869,576017,0
2013-03-04,35.901,36.131,35.878,35.972,813351,0
2013-03-05,36.21,36.336,36.019,36.06,633854,0
2013-03-06,36.21,36.351,35.988,36.194,580956,0
2013-03-07,36.342,36.342,36.012,36.177,1660945,0
2013-03-08,36.407,36.47,36.068,36.131,642564,0
2013-03-11,36.131,36.399,36.019,36.375,916002,0
2013-03-12,36.414,36.605,36.321,36.548,959122,0
2013-03-13,36.626,36.626,36.226,36.378,1473593,0
2013-03-14,36.465,36.665,36.306,36.634,829117,0
2013-03-15,36.665,36.859,36.642,36.762,978812,0
2013-03-18,36.569,36.81,36.45,36.488,1035895,0
2013-03-19,36.401,36.642,36.329,36.465,1300996,0
2013-03-20,36.721,36.842,36.553,36.793,590869,0
2013-03-21,36.866,36.931,36.457,36.457,800253,0
2013-03-22,36.562,36.827,36.53,36.609,576464,0
2013-03-25,36.738,36.81,36.393,36.506,1038044,0
2013-03-26,36.665,37.315,36.657,37.283,1321895,0
2013-03-27,37.17,37.266,37.019,37.114,960809,0
2013-03-28,37.098,37.434,36.996,37.418,1150517,0
2013-04-01,37.306,37.411,37.14,37.299,941713,0
2013-04-02,37.38,37.491,37.161,37.227,1077516,0
2013-04-03,37.346,37.411,36.818,36.818,1461415,0
2013-04-04,36.81,37.132,36.755,36.923,1102801,0
2013-04-05,36.53,36.553,36.153,36.401,1761363,0
2013-04-08,36.423,36.634,36.322,36.626,951946,0
2013-04-09,36.713,36.755,36.401,36.7,943735,0
2013-04-10,36.818,37.177,36.818,37.177,685288,0
2013-04-11,37.275,37.324,37.019,37.242,812807,0
2013-04-12,37.043,37.185,36.938,37.035,875334,0
2013-04-15,36.836,37.242,36.7,36.7,1350450,0
2013-04-16,36.882,36.923,36.713,36.89,768320,0
2013-04-17,36.7,36.955,36.344,36.729,1315124,0
2013-04-18,36.916,36.963,36.497,36.609,826725,0
2013-04-19,36.545,36.836,36.488,36.836,480424,0
2013-04-22,36.842,36.916,36.673,36.779,616806,0
2013-04-23,36.851,36.859,36.522,36.818,979504,0
2013-04-24,36.89,36.89,36.553,36.619,694474,0
2013-04-25,36.7,36.938,36.673,36.7,861088,0
2013-04-26,36.779,36.802,36.602,36.649,509180,0
2013-04-29,36.771,37.091,36.755,37.027,621276,0
2013-04-30,37.035,37.667,36.842,37.555,1073048,0
2013-05-01,37.597,38.03,37.443,37.628,938765,0
2013-05-02,37.498,37.682,37.425,37.555,565980,0
2013-05-03,37.682,37.915,37.644,37.837,597180,0
2013-05-06,37.902,38.077,37.589,37.7,751100,0
2013-05-07,37.837,38.172,37.773,38.051,713088,0
2013-05-08,38.02,38.372,38.012,38.308,951672,0
2013-05-09,38.363,38.516,37.764,37.909,559556,0
2013-05-10,37.868,38.02,37.74,37.932,423782,0
2013-05-13,37.98,38.115,37.74,38.077,439135,0
2013-05-14,37.94,38.204,37.915,38.107,435232,0
2013-05-15,37.98,38.132,37.589,37.725,735044,0
2013-05-16,37.674,37.853,37.476,37.548,508949,0
2013-05-17,37.058,37.372,36.963,37.258,740676,0
2013-05-20,37.242,37.299,37.105,37.17,319123,0
2013-05-21,37.283,38.02,37.212,37.74,756781,0
2013-05-22,37.812,38.085,37.372,37.405,785458,0
2013-05-23,37.372,37.525,37.177,37.396,545455,0
2013-05-24,37.157,37.306,37.003,37.204,498007,0
2013-05-28,37.38,37.425,36.779,36.802,615222,0
2013-05-29,36.818,36.9,36.481,36.746,633963,0
2013-05-30,36.713,36.89,36.226,36.385,776768,0
2013-05-31,36.322,36.322,35.589,35.813,1156932,0
2013-06-03,35.953,36.409,35.847,35.936,757489,0
2013-06-04,35.818,35.847,35.489,35.81,1276003,0
2013-06-05,35.729,35.855,34.806,35.28,2250790,0
2013-06-06,35.263,35.571,35.015,35.489,1242892,0
2013-06-07,35.704,35.752,35.351,35.752,874549,0
2013-06-10,35.873,35.896,35.607,35.729,764885,0
2013-06-11,35.614,35.624,35.368,35.472,1066834,0
2013-06-12,35.806,35.806,34.896,34.96,1347533,0
2013-06-13,35.017,35.667,34.822,35.667,1209367,0
2013-06-14,35.617,35.626,35.149,35.278,673020,0
2013-06-17,35.554,35.806,35.164,35.301,1050470,0
2013-06-18,35.328,35.527,35.204,35.375,1135276,0
2013-06-19,35.441,35.441,34.806,34.887,1031895,0
2013-06-20,34.36,34.384,33.588,33.775,2034271,0
2013-06-21,33.656,34.108,33.595,33.913,996524,0
2013-06-24,33.433,33.522,32.858,33.263,1645095,0
2013-06-25,33.5,33.558,33.232,33.492,889376,0
2013-06-26,33.603,33.603,31.444,32.289,5238900,0
2013-06-27,32.541,32.93,32.137,32.548,2452754,0
2013-06-28,33.012,33.595,32.808,33.313,1934337,0
2013-07-01,33.433,33.639,33.027,33.141,900360,0
2013-07-02,33.125,33.338,32.93,33.101,1816079,0
2013-07-03,33.02,33.214,32.792,33.094,583770,0
2013-07-05,32.948,33.133,32.734,32.994,750366,0
2013-07-08,33.116,33.403,33.02,33.239,3163517,0
2013-07-09,33.468,33.531,33.247,33.433,1871380,0
2013-07-10,33.468,33.639,33.345,33.558,895220,0
2013-07-11,33.889,34.165,33.793,34.028,1253694,0
2013-07-12,34.125,34.377,34.116,34.246,800909,0
2013-07-15,34.327,34.522,34.189,34.384,775961,0
2013-07-16,34.562,34.562,34.189,34.319,1019357,0
2013-07-17,34.327,34.507,33.765,34.051,1276770,0
2013-07-18,34.092,34.312,34.036,34.068,912425,0
2013-07-19,33.944,34,33.784,33.921,869692,0
2013-07-22,33.905,33.993,33.061,33.223,1539257,0
2013-07-23,33.304,33.376,32.778,33.313,1606999,0
2013-07-24,33.338,33.765,33.329,33.508,1020600,0
2013-07-25,33.508,33.743,33.352,33.508,848744,0
2013-07-26,33.492,33.743,33.263,33.661,723083,0
2013-07-29,33.418,33.831,33.418,33.729,608335,0
2013-07-30,33.793,34.009,33.784,33.873,779849,0
2013-07-31,34,34.092,33.449,33.531,949767,0
2013-08-01,33.574,33.822,33.223,33.321,938942,0
2013-08-02,33.214,33.458,33.158,33.263,871303,0
2013-08-05,32.979,33.721,32.906,33.711,830641,0
2013-08-06,33.484,33.5,33.043,33.271,1074150,0
2013-08-07,33.085,33.368,32.93,33.166,1888533,0
2013-08-08,33.295,33.338,32.808,32.964,2929369,0
2013-08-09,32.792,33.263,32.647,32.956,1709549,0
2013-08-12,32.713,32.858,32.533,32.784,1532340,0
2013-08-13,32.713,32.874,32.499,32.808,1861474,0
2013-08-14,32.784,32.906,32.696,32.883,653333,0
2013-08-15,33.247,33.603,33.198,33.492,1463890,0
2013-08-16,33.44,33.574,33.28,33.338,698309,0
2013-08-19,33.345,33.468,33.288,33.329,752183,0
2013-08-20,33.239,33.271,33.067,33.182,2034564,0
2013-08-21,32.979,33.108,32.801,32.849,653587,0
2013-08-22,32.844,32.865,32.572,32.64,718597,0
2013-08-23,32.64,33.02,32.572,33.004,573190,0
2013-08-26,33.034,33.15,32.825,33.101,625962,0
2013-08-27,32.865,32.948,32.63,32.849,768621,0
2013-08-28,32.844,33.101,32.647,32.891,639099,0
2013-08-29,33.027,33.639,33.02,33.492,981625,0
2013-08-30,33.492,33.684,33.263,33.263,771546,0
2013-09-03,35.277,35.358,34.429,34.56,1746007,0
2013-09-04,34.652,34.717,34.29,34.494,1475669,0
2013-09-05,34.569,34.587,34.29,34.553,994874,0
2013-09-06,34.946,34.973,34.634,34.66,1018698,0
2013-09-09,34.797,35.074,34.765,34.96,934373,0
2013-09-10,35.145,35.336,35.055,35.185,770202,0
2013-09-11,35.35,35.448,35.237,35.293,1300388,0
2013-09-12,35.31,35.31,34.546,34.66,2152797,0
2013-09-13,34.692,34.863,34.463,34.494,1370032,0
2013-09-16,34.682,34.981,34.587,34.61,1373925,0
2013-09-17,34.66,34.863,34.642,34.766,1675159,0
2013-09-18,34.782,35.318,34.742,35.154,673365,0
2013-09-19,35.336,35.336,35.012,35.012,791290,0
2013-09-20,35.072,35.358,35.012,35.128,892528,0
2013-09-23,35.417,35.647,35.26,35.604,988368,0
2013-09-24,35.656,35.768,35.449,35.612,872218,0
2013-09-25,35.647,35.663,35.17,35.185,764668,0
2013-09-26,35.26,35.482,35.244,35.343,473989,0
2013-09-27,35.254,35.343,35.064,35.292,404359,0
2013-09-30,35.128,35.408,35.078,35.128,723724,0
2013-10-01,35.102,35.441,35.038,35.244,688737,0
2013-10-02,35.078,35.119,34.841,34.981,604812,0
2013-10-03,34.989,35.012,34.463,34.652,763791,0
2013-10-04,34.569,34.907,34.553,34.759,477336,0
2013-10-07,34.472,35.029,34.412,34.824,607470,0
2013-10-08,34.856,34.963,34.642,34.742,386348,0
2013-10-09,34.816,35.556,34.798,35.367,1053380,0
2013-10-10,35.537,35.647,35.441,35.456,854377,0
2013-10-11,35.491,35.589,35.343,35.491,755920,0
2013-10-14,35.434,35.704,35.417,35.63,365561,0
2013-10-15,35.465,35.612,35.284,35.375,737586,0
2013-10-16,35.424,35.574,35.375,35.515,600780,0
2013-10-17,35.581,35.704,35.392,35.663,673413,0
2013-10-18,35.721,36.024,35.671,35.968,694782,0
2013-10-21,35.924,36.248,35.924,36.199,582410,0
2013-10-22,36.337,36.454,36.24,36.306,527382,0
2013-10-23,36.173,36.28,35.968,36.024,563648,0
2013-10-24,35.976,36.117,35.589,35.687,659413,0
2013-10-25,35.574,35.687,35.375,35.596,652617,0
2013-10-28,35.73,35.868,35.612,35.786,676030,0
2013-10-29,35.909,35.992,35.762,35.843,691585,0
2013-10-30,35.924,35.983,35.596,35.695,609117,0
2013-10-31,35.859,35.959,35.768,35.813,502384,0
2013-11-01,35.888,36.141,35.813,36.002,535718,0
2013-11-04,36.05,36.09,35.754,35.851,368366,0
2013-11-05,35.762,35.894,35.574,35.711,567812,0
2013-11-06,35.894,35.983,35.795,35.917,1217549,0
2013-11-07,35.738,36.248,35.589,36.098,1149355,0
2013-11-08,35.917,36.584,35.894,36.411,1078506,0
2013-11-11,36.329,36.446,35.976,36.076,890353,0
2013-11-12,35.976,36.141,35.917,36.059,922193,0
2013-11-13,36.008,36.313,35.959,36.231,557342,0
2013-11-14,36.191,36.493,36.076,36.419,641614,0
2013-11-15,36.526,36.906,36.387,36.815,763016,0
2013-11-18,36.88,36.979,36.731,36.914,515268,0
2013-11-19,36.889,36.979,36.52,36.577,692434,0
2013-11-20,36.609,36.832,36.395,36.626,876923,0
2013-11-21,36.591,36.823,36.493,36.52,917615,0
2013-11-22,36.51,36.609,36.322,36.454,720686,0
2013-11-25,36.436,36.774,36.344,36.486,790831,0
2013-11-26,36.436,36.55,36.231,36.344,781639,0
2013-11-27,36.191,36.411,36.148,36.248,503094,0
2013-11-29,36.419,36.708,36.289,36.353,279944,0
2013-12-02,36.173,36.363,36.076,36.173,463748,0
2013-12-03,36.117,36.199,35.786,36.059,479539,0
2013-12-04,36.008,36.041,35.777,35.951,733276,0
2013-12-05,35.894,36.117,35.786,35.813,612832,0
2013-12-06,35.902,36.076,35.639,35.951,524649,0
2013-12-09,35.917,36.256,35.878,36.206,697472,0
2013-12-10,36.206,36.329,36.082,36.191,452254,0
2013-12-11,36.272,36.28,36.002,36.002,1507259,0
2013-12-12,35.953,35.953,35.525,35.743,1034312,0
2013-12-13,35.737,35.785,35.369,35.601,694790,0
2013-12-16,35.609,35.925,35.468,35.495,745831,0
2013-12-17,35.459,35.533,35.235,35.36,547186,0
2013-12-18,35.086,35.601,35.086,35.343,1311487,0
2013-12-19,35.377,35.627,35.193,35.562,892623,0
2013-12-20,35.511,35.91,35.328,35.571,671353,0
2013-12-23,35.82,35.969,35.692,35.851,976524,0
2013-12-24,35.945,36.019,35.767,35.953,293896,0
2013-12-26,36.003,36.085,35.868,36.071,407098,0
2013-12-27,35.985,36.052,35.843,35.919,610228,0
2013-12-30,35.91,36.168,35.888,36.111,436699,0
2013-12-31,36.177,36.303,36.011,36.093,409039,0
2014-01-02,36.137,36.137,35.669,35.743,777901,0
2014-01-03,35.888,35.903,35.71,35.76,486013,0
2014-01-06,35.669,35.737,35.311,35.459,743430,0
2014-01-07,35.254,35.468,35.118,35.235,825862,0
2014-01-08,35.201,35.244,34.978,35.018,1130110,0
2014-01-09,34.919,34.994,34.744,34.784,965903,0
2014-01-10,34.718,35.338,34.602,35.285,1143592,0
2014-01-13,35.36,35.728,35.328,35.644,1003716,0
2014-01-14,35.609,35.752,35.552,35.593,820760,0
2014-01-15,35.627,35.752,35.468,35.525,643956,0
2014-01-16,35.627,35.644,35.244,35.495,763610,0
2014-01-17,35.386,35.601,35.268,35.369,541827,0
2014-01-21,35.692,35.728,35.386,35.453,612313,0
2014-01-22,35.468,35.577,35.144,35.153,501508,0
2014-01-23,34.969,35.126,34.919,35.126,631395,0
2014-01-24,35.061,35.211,34.634,34.661,805379,0
2014-01-27,34.669,35.01,34.477,34.502,1282624,0
2014-01-28,34.378,34.426,34.101,34.235,1224683,0
2014-01-29,34.242,34.62,34.118,34.569,1207414,0
2014-01-30,34.661,34.935,34.486,34.827,784202,0
2014-01-31,34.461,35.127,34.41,34.994,794549,0
2014-02-03,35.136,35.211,34.502,34.576,1093971,0
2014-02-04,34.62,34.62,34.22,34.252,814153,0
2014-02-05,34.109,34.252,33.85,34.135,1124598,0
2014-02-06,34.351,34.911,34.31,34.884,1051089,0
2014-02-07,35.301,35.395,35.069,35.193,1186246,0
2014-02-10,35.285,35.459,35.153,35.301,811325,0
2014-02-11,35.351,35.609,35.311,35.411,705297,0
2014-02-12,35.562,35.669,35.36,35.552,668005,0
2014-02-13,35.518,35.767,35.503,35.71,668106,0
2014-02-14,35.644,35.785,35.593,35.719,606190,0
2014-02-18,35.82,35.945,35.728,35.888,547033,0
2014-02-19,35.752,35.82,35.593,35.685,651987,0
2014-02-20,35.701,35.953,35.571,35.752,752972,0
2014-02-21,35.571,35.895,35.411,35.835,617663,0
2014-02-24,35.977,36.203,35.843,36.129,712736,0
2014-02-25,36.093,36.168,35.977,36.027,486504,0
2014-02-26,35.985,36.036,35.767,35.851,691150,0
2014-02-27,35.888,36.119,35.82,36.079,727911,0
2014-02-28,36.153,36.51,36.137,36.352,848839,0
2014-03-03,36.052,36.369,36.043,36.21,756214,0
2014-03-04,36.402,36.402,36.187,36.203,892363,0
2014-03-05,36.352,36.52,36.153,36.493,580183,0
2014-03-06,36.71,36.753,36.52,36.661,583895,0
2014-03-07,36.446,36.493,36.262,36.378,717325,0
2014-03-10,36.361,36.469,36.303,36.386,525789,0
2014-03-11,36.386,36.503,36.144,36.278,1398212,0
2014-03-12,35.971,36.158,35.775,36.124,915760,0
2014-03-13,36.341,36.341,35.889,36.013,633418,0
2014-03-14,35.895,36.08,35.682,35.708,705792,0
2014-03-17,35.851,36.047,35.76,36.021,1196607,0
2014-03-18,36.141,36.454,36.116,36.285,803362,0
2014-03-19,36.133,36.462,35.911,36.065,808706,0
2014-03-20,36.047,36.192,35.889,36.116,757769,0
2014-03-21,36.243,36.385,35.947,35.988,2061180,0
2014-03-24,36.097,36.133,35.812,35.82,993498,0
2014-03-25,35.86,35.895,35.557,35.743,1196132,0
2014-03-26,35.793,35.911,35.708,35.812,1012086,0
2014-03-27,35.827,36.106,35.751,36.08,728026,0
2014-03-28,36.192,36.326,36.124,36.31,873449,0
2014-03-31,36.494,36.691,36.454,36.487,899534,0
2014-04-01,36.487,36.723,36.436,36.7,778231,0
2014-04-02,36.7,36.978,36.664,36.851,895105,0
2014-04-03,36.851,36.893,36.487,36.521,606150,0
2014-04-04,36.673,36.911,36.673,36.835,631924,0
2014-04-07,36.775,37.162,36.691,37.011,876250,0
2014-04-08,37.028,37.392,36.969,37.316,758731,0
2014-04-09,37.341,37.536,37.215,37.493,963697,0
2014-04-10,37.366,37.433,37.207,37.207,896426,0
2014-04-11,37.045,37.239,37.045,37.103,768224,0
2014-04-14,37.207,37.348,36.902,37.231,782336,0
2014-04-15,37.037,37.341,37.037,37.325,742068,0
2014-04-16,37.384,37.452,37.239,37.409,670635,0
2014-04-17,37.46,37.638,37.366,37.604,694345,0
2014-04-21,37.519,37.664,37.424,37.452,470480,0
2014-04-22,37.384,37.509,37.264,37.325,591303,0
2014-04-23,37.215,37.46,37.103,37.247,559183,0
2014-04-24,37.299,37.47,37.197,37.207,863578,0
2014-04-25,37.162,37.215,36.969,37.157,675103,0
2014-04-28,36.911,37.207,36.86,37.072,698116,0
2014-04-29,37.112,37.332,37.096,37.197,649411,0
2014-04-30,37.162,37.724,37.121,37.67,773074,0
2014-05-01,37.569,37.782,37.519,37.764,781899,0
2014-05-02,37.696,37.797,37.604,37.638,455766,0
2014-05-05,37.587,37.923,37.476,37.764,1049332,0
2014-05-06,38.077,38.103,37.56,37.706,575634,0
2014-05-07,37.638,38.086,37.569,38.008,829751,0
2014-05-08,38.06,38.34,38,38.28,766446,0
2014-05-09,38.06,38.169,37.909,38.042,513060,0
2014-05-12,38.163,38.382,38.103,38.354,582100,0
2014-05-13,38.372,38.627,38.34,38.449,532199,0
2014-05-14,38.421,38.731,38.408,38.584,659163,0
2014-05-15,38.601,38.797,38.417,38.771,933234,0
2014-05-16,38.743,38.856,38.669,38.789,554295,0
2014-05-19,38.618,38.789,38.525,38.739,345437,0
2014-05-20,38.712,38.731,38.516,38.61,454683,0
2014-05-21,38.636,38.856,38.516,38.771,572517,0
2014-05-22,38.837,39.26,38.661,39.09,845321,0
2014-05-23,39.076,39.135,38.863,38.998,454763,0
2014-05-27,38.998,39.042,38.712,38.789,552074,0
2014-05-28,38.771,38.804,38.618,38.694,408177,0
2014-05-29,38.743,38.814,38.5,38.584,455529,0
2014-05-30,38.654,38.939,38.485,38.846,743955,0
2014-06-02,38.721,39.051,38.721,39.042,567741,0
2014-06-03,38.947,39.296,38.914,39.161,833657,0
2014-06-04,39.108,39.499,39.032,39.416,693084,0
2014-06-05,39.355,39.455,39.201,39.26,812085,0
2014-06-06,39.176,39.176,38.947,39.016,487784,0
2014-06-09,39.024,39.219,38.966,39.135,431948,0
2014-06-10,39.126,39.296,39.09,39.151,396675,0
2014-06-11,39.219,39.278,39.076,39.117,612428,0
2014-06-12,39.133,39.159,38.772,38.995,727765,0
2014-06-13,38.917,39.159,38.894,39.063,464398,0
2014-06-16,39.003,39.338,39.003,39.209,430482,0
2014-06-17,39.141,39.33,39.073,39.115,507300,0
2014-06-18,39.124,39.381,39.097,39.244,552713,0
2014-06-19,39.278,39.346,38.961,39.115,680947,0
2014-06-20,39.321,39.321,38.636,39.038,1018258,0
2014-06-23,39.167,39.167,38.676,38.799,574510,0
2014-06-24,38.799,38.849,38.532,38.559,733871,0
2014-06-25,38.646,38.745,38.405,38.559,645164,0
2014-06-26,38.661,38.772,38.446,38.618,618443,0
2014-06-27,38.686,39.063,38.618,39.028,481980,0
2014-06-30,39.012,39.088,38.772,38.884,522555,0
2014-07-01,39.012,39.167,38.884,39.097,327487,0
2014-07-02,39.038,39.097,38.636,38.745,772844,0
2014-07-03,38.884,39.174,38.823,39.088,299405,0
2014-07-07,38.986,39.063,38.542,38.705,996388,0
2014-07-08,38.686,38.705,38.156,38.473,1134056,0
2014-07-09,38.549,38.849,38.49,38.823,633698,0
2014-07-10,38.584,39.038,38.569,38.979,723285,0
2014-07-11,38.865,39.012,38.722,38.986,444185,0
2014-07-14,39.012,39.2,38.924,39.167,622475,0
2014-07-15,39.174,39.174,38.514,38.559,1012412,0
2014-07-16,38.523,39.02,38.49,38.995,2045417,0
2014-07-17,38.917,39.244,38.732,38.884,1081164,0
2014-07-18,38.986,39.192,38.91,39.012,506384,0
2014-07-21,38.901,38.917,38.74,38.874,515067,0
2014-07-22,38.901,39.218,38.823,39.159,660697,0
2014-07-23,39.346,39.819,39.236,39.783,929509,0
2014-07-24,39.827,39.86,39.561,39.57,761196,0
2014-07-25,39.58,39.628,39.003,39.097,895689,0
2014-07-28,39.012,39.321,38.961,39.26,526675,0
2014-07-29,39.33,39.494,39.183,39.192,1520962,0
2014-07-30,39.149,39.26,38.995,39.115,1065986,0
2014-07-31,39.028,39.141,38.782,38.816,1056625,0
2014-08-01,38.799,38.986,38.456,38.514,1176715,0
2014-08-04,38.576,38.654,38.397,38.576,1030322,0
2014-08-05,38.576,38.705,38.368,38.559,1031770,0
2014-08-06,38.514,38.514,38.267,38.378,1174117,0
2014-08-07,38.505,38.532,37.891,38.111,931659,0
2014-08-08,38.017,38.027,37.521,37.673,1326247,0
2014-08-11,37.77,38.017,37.673,38.008,756969,0
2014-08-12,37.941,38.138,37.83,37.951,1030755,0
2014-08-13,38.027,38.061,37.788,37.855,504526,0
2014-08-14,37.982,38.179,37.899,38.165,466911,0
2014-08-15,38.267,38.378,37.752,38,531779,0
2014-08-18,38.128,38.165,37.915,37.958,737230,0
2014-08-19,37.932,37.982,37.847,37.941,981011,0
2014-08-20,37.982,37.991,37.779,37.977,917162,0
2014-08-21,38.051,38.197,37.958,38.078,781930,0
2014-08-22,38.172,38.206,37.881,38.061,822582,0
2014-08-25,37.982,38.138,37.899,38.042,654433,0
2014-08-26,38.061,38.3,38.061,38.197,771844,0
2014-08-27,38.344,38.695,38.206,38.59,1063246,0
2014-08-28,38.523,38.661,38.483,38.627,706585,0
2014-08-29,38.654,38.705,38.532,38.59,814130,0
2014-09-02,38.499,38.609,38.397,38.59,729282,0
2014-09-03,38.627,38.894,38.559,38.807,873585,0
2014-09-04,38.986,39.063,38.782,38.839,626932,0
2014-09-05,38.791,38.865,38.713,38.791,677361,0
2014-09-08,38.722,38.732,38.405,38.421,661440,0
2014-09-09,38.292,38.505,38.147,38.499,1250222,0
2014-09-10,38.436,38.722,38.426,38.669,1052175,0
2014-09-11,38.537,38.587,38.155,38.164,917125,0
2014-09-12,38.033,38.179,37.781,37.895,1112197,0
2014-09-15,37.947,38.085,37.807,37.964,697267,0
2014-09-16,37.98,38.188,37.728,38.119,706679,0
2014-09-17,38.085,38.216,37.798,37.851,728242,0
2014-09-18,38.033,38.258,37.919,38.172,653169,0
2014-09-19,38.197,38.216,37.634,37.667,1400952,0
2014-09-22,37.486,37.816,37.408,37.563,911710,0
2014-09-23,37.607,37.763,37.51,37.537,703710,0
2014-09-24,37.354,37.807,37.188,37.754,1162442,0
2014-09-25,37.634,37.754,37.043,37.043,1038474,0
2014-09-26,36.991,37.441,36.964,37.216,1005777,0
2014-09-29,37.198,37.451,36.937,37.398,1407205,0
2014-09-30,37.494,37.494,37.043,37.162,807533,0
2014-10-01,36.93,37.329,36.868,37.208,1045939,0
2014-10-02,37.294,37.547,37.051,37.494,1432894,0
2014-10-03,37.476,37.476,37.138,37.25,1012575,0
2014-10-06,37.459,37.868,37.294,37.728,934151,0
2014-10-07,37.651,37.763,37.311,37.32,796129,0
2014-10-08,37.216,37.703,37.179,37.675,869567,0
2014-10-09,37.599,37.661,37.198,37.494,1104654,0
2014-10-10,37.389,37.614,36.922,36.955,1112456,0
2014-10-13,36.982,37.337,36.894,36.894,917780,0
2014-10-14,36.65,36.972,36.617,36.71,1091331,0
2014-10-15,36.555,36.763,35.66,36.415,1709419,0
2014-10-16,35.771,36.756,35.634,36.443,1256509,0
2014-10-17,36.493,36.695,36.208,36.476,962467,0
2014-10-20,36.451,36.937,36.321,36.912,860729,0
2014-10-21,37.086,37.415,36.808,37.337,750175,0
2014-10-22,37.188,37.329,36.851,37.179,917407,0
2014-10-23,37.329,37.459,37.188,37.354,973844,0
2014-10-24,37.459,37.722,37.303,37.614,654301,0
2014-10-27,37.451,38.006,37.451,37.964,759725,0
2014-10-28,38.015,38.46,37.98,38.352,837081,0
2014-10-29,38.518,38.651,38.155,38.267,1014162,0
2014-10-30,38.284,38.651,38.241,38.606,709292,0
2014-10-31,38.633,38.816,38.407,38.651,988869,0
2014-11-03,38.555,38.73,38.275,38.39,1968215,0
2014-11-04,38.33,38.954,38.224,38.885,1940347,0
2014-11-05,38.866,39.417,38.839,38.997,1742980,0
2014-11-06,38.781,39.354,38.44,38.739,1519489,0
2014-11-07,38.739,39.119,38.674,39.091,1104495,0
2014-11-10,39.233,39.691,39.188,39.528,1097325,0
2014-11-11,39.554,39.962,39.519,39.797,816077,0
2014-11-12,39.815,40.154,39.797,40.109,1351276,0
2014-11-13,40.266,40.476,39.982,40.303,1005325,0
2014-11-14,40.397,40.761,40.232,40.735,1006922,0
2014-11-17,40.7,41.351,40.596,41.145,1481082,0
2014-11-18,41.187,41.709,41.155,41.701,1106081,0
2014-11-19,41.544,41.553,41.109,41.396,922865,0
2014-11-20,41.439,41.631,40.735,40.882,1386542,0
2014-11-21,41.25,41.301,40.945,41.223,883530,0
2014-11-24,41.292,41.396,40.649,40.761,1069640,0
2014-11-25,40.779,40.936,40.517,40.709,1167947,0
2014-11-26,40.64,41.058,40.64,40.882,757243,0
2014-11-28,40.64,41.03,40.562,40.779,793109,0
2014-12-01,40.814,41.179,40.673,40.804,1222486,0
2014-12-02,40.668,40.911,39.982,40.224,1590977,0
2014-12-03,40.179,40.388,39.797,40.336,899468,0
2014-12-04,40.224,40.224,39.606,39.76,1113832,0
2014-12-05,39.718,39.99,39.119,39.675,1149090,0
2014-12-08,39.718,39.833,39.084,39.417,1137253,0
2014-12-09,39.328,39.668,39.041,39.631,1155830,0
2014-12-10,39.554,39.588,38.643,38.988,1267185,0
2014-12-11,38.96,40.026,38.899,39.905,1295435,0
2014-12-12,39.621,39.682,39.049,39.313,1095440,0
2014-12-15,39.234,39.649,38.802,39.119,1294525,0
2014-12-16,38.943,39.946,38.933,39.666,1235771,0
2014-12-17,39.682,39.965,39.207,39.807,1281639,0
2014-12-18,40.15,40.265,39.579,40.229,1144388,0
2014-12-19,40.555,40.615,40.062,40.38,1521247,0
2014-12-22,40.229,40.634,40.212,40.352,946746,0
2014-12-23,40.352,40.607,40.308,40.477,660290,0
2014-12-24,40.528,40.677,40.397,40.494,452891,0
2014-12-26,40.687,40.83,40.485,40.785,347754,0
2014-12-29,40.573,40.854,40.503,40.705,734040,0
2014-12-30,40.73,40.854,40.431,40.582,682138,0
2014-12-31,40.573,40.714,40.327,40.416,658717,0
2015-01-02,40.265,40.528,40.026,40.291,779830,0
2015-01-05,40.07,40.16,39.569,39.797,998515,0
2015-01-06,39.682,40.229,39.463,39.876,2472123,0
2015-01-07,40.054,40.757,39.876,40.546,2470165,0
2015-01-08,40.687,41.252,40.563,40.82,1158011,0
2015-01-09,40.634,40.792,40.114,40.344,747557,0
2015-01-12,40.301,40.485,39.885,40.38,925656,0
2015-01-13,40.563,41.181,40.352,40.757,1004940,0
2015-01-14,40.599,41.11,40.388,40.67,1007145,0
2015-01-15,40.925,40.978,40.291,40.634,919281,0
2015-01-16,40.397,42.202,40.397,41.886,2797034,0
2015-01-20,42.018,42.177,41.717,41.789,1451874,0
2015-01-21,41.798,41.905,40.959,41.118,1380325,0
2015-01-22,41.048,42.018,41.048,41.674,940690,0
2015-01-23,41.586,41.939,41.479,41.551,815322,0
2015-01-26,41.26,41.384,40.75,40.917,1108695,0
2015-01-27,40.695,41.217,40.582,41.013,1003364,0
2015-01-28,41.085,41.464,40.677,40.757,669145,0
2015-01-29,40.83,41.068,40.184,40.757,829283,0
2015-01-30,40.265,41.164,40.133,40.494,1002417,0
2015-02-02,40.909,41.217,40.625,40.969,1155668,0
2015-02-03,41.164,41.355,40.767,41.147,1046379,0
2015-02-04,40.909,41.426,40.854,41.252,1020032,0
2015-02-05,41.692,42.539,41.648,41.789,1287830,0
2015-02-06,41.445,41.489,39.594,39.921,2840155,0
2015-02-09,39.049,39.401,38.439,38.766,7921735,0
2015-02-10,38.923,39.286,38.785,39.058,2877843,0
2015-02-11,38.943,39.391,38.844,39.109,1980623,0
2015-02-12,39.666,39.699,38.742,39.304,2025660,0
2015-02-13,39.313,39.629,39.224,39.426,903597,0
2015-02-17,39.621,39.825,39.436,39.594,1039053,0
2015-02-18,39.366,39.49,38.96,39.454,1227528,0
2015-02-19,38.899,39.243,38.899,39.013,1099931,0
2015-02-20,38.995,39.426,38.835,39.296,1010005,0
2015-02-23,39.171,39.481,39.029,39.144,1099886,0
2015-02-24,39.09,39.366,38.812,38.951,1105036,0
2015-02-25,39.109,39.198,38.748,38.951,946625,0
2015-02-26,38.835,39.144,38.668,38.742,997284,0
2015-02-27,38.835,39.331,38.597,38.607,2960744,0
2015-03-02,38.635,38.748,38.415,38.466,1239827,0
2015-03-03,38.607,38.742,38.359,38.486,1037389,0
2015-03-04,38.308,39.338,38.237,39.138,1630977,0
2015-03-05,39.1,39.304,38.794,38.844,1031373,0
2015-03-06,38.502,38.677,37.824,37.92,1217585,0
2015-03-09,37.999,38.131,37.524,37.585,1244480,0
2015-03-10,37.374,37.4,36.996,37.021,1452479,0
2015-03-11,37.004,37.128,36.65,36.845,1322325,0
2015-03-12,37.481,37.498,37.175,37.409,1028076,0
2015-03-13,37.302,37.31,36.8,37.159,1336733,0
2015-03-16,37.239,37.786,37.231,37.418,1279760,0
2015-03-17,37.337,37.723,37.06,37.705,1393368,0
2015-03-18,37.741,38.356,37.293,38.124,1217313,0
2015-03-19,37.749,37.875,37.606,37.642,883297,0
2015-03-20,37.956,37.975,37.686,37.749,1360751,0
2015-03-23,37.822,38.259,37.661,38.089,1117778,0
2015-03-24,38.233,38.797,38.178,38.751,1252390,0
2015-03-25,38.859,38.921,38.285,38.346,1078681,0
2015-03-26,38.457,38.662,37.975,38.268,943735,0
2015-03-27,38.251,38.457,37.981,38.251,832135,0
2015-03-30,38.053,38.485,38.044,38.134,882292,0
2015-03-31,37.875,38.097,37.634,37.919,1196220,0
2015-04-01,37.884,38.044,37.614,37.884,837161,0
2015-04-02,37.928,38.598,37.928,38.404,779296,0
2015-04-06,38.437,38.994,38.404,38.508,865537,0
2015-04-07,38.588,38.984,38.588,38.655,611459,0
2015-04-08,38.887,39.236,38.823,38.948,778512,0
2015-04-09,38.967,39.28,38.726,38.849,886288,0
2015-04-10,38.797,39.138,38.77,39.09,470303,0
2015-04-13,39.289,39.361,39.057,39.316,730254,0
2015-04-14,39.612,39.87,39.612,39.78,1028858,0
2015-04-15,39.728,40.183,39.69,39.809,1057357,0
2015-04-16,39.899,40.068,39.432,39.657,842578,0
2015-04-17,39.657,39.699,39.09,39.497,1039135,0
2015-04-20,39.586,39.95,39.416,39.512,776139,0
2015-04-21,39.558,39.789,39.432,39.577,733296,0
2015-04-22,39.718,39.851,39.504,39.842,603386,0
2015-04-23,39.827,40.337,39.78,40.239,842635,0
2015-04-24,40.282,40.409,40.041,40.211,538689,0
2015-04-27,40.354,40.443,40.022,40.354,905975,0
2015-04-28,40.419,40.488,40.148,40.462,632952,0
2015-04-29,40.419,40.542,40.183,40.346,791471,0
2015-04-30,40.498,40.514,39.406,39.487,1527312,0
2015-05-01,39.342,39.799,39.19,39.682,806218,0
2015-05-04,40.131,40.183,39.754,39.827,1048854,0
2015-05-05,39.95,39.97,39.416,39.539,833810,0
2015-05-06,39.771,39.996,39.487,39.638,1126470,0
2015-05-07,39.406,39.539,39.19,39.396,1099538,0
2015-05-08,39.628,39.809,39.423,39.638,1267917,0
2015-05-11,39.673,39.988,39.432,39.593,1384657,0
2015-05-12,39.648,39.818,39.307,39.487,1634165,0
2015-05-13,39.593,39.728,39.316,39.558,630610,0
2015-05-14,39.761,39.836,39.539,39.718,757733,0
2015-05-15,39.628,39.916,39.459,39.836,581283,0
2015-05-18,39.648,39.754,39.612,39.62,357918,0
2015-05-19,39.361,39.423,38.832,39.057,1687904,0
2015-05-20,39.109,39.423,39.1,39.226,954234,0
2015-05-21,39.236,40.051,39.171,39.289,989758,0
2015-05-22,39.119,39.145,38.94,39.1,828336,0
2015-05-26,39.019,39.138,38.77,38.957,873016,0
2015-05-27,38.984,39.261,38.788,39.138,884860,0
2015-05-28,38.967,39.416,38.788,39.361,714489,0
2015-05-29,39.083,39.236,38.736,39.2,1018915,0
2015-06-01,39.155,39.236,38.816,39.011,678224,0
2015-06-02,39.138,39.548,39.028,39.442,784232,0
2015-06-03,39.316,39.87,39.226,39.771,915583,0
2015-06-04,39.459,39.708,39.396,39.512,1038018,0
2015-06-05,39.335,39.612,39.145,39.45,1039469,0
2015-06-08,39.459,39.512,39.1,39.28,769465,0
2015-06-09,39.37,39.531,39.028,39.416,679840,0
2015-06-10,39.908,39.908,39.62,39.78,925360,0
2015-06-11,39.746,39.852,39.508,39.599,840970,0
2015-06-12,39.364,39.445,39.145,39.345,1954196,0
2015-06-15,39.082,39.436,39.036,39.373,1159661,0
2015-06-16,39.19,39.336,39.063,39.291,838787,0
2015-06-17,39.272,39.492,38.982,39.345,843849,0
2015-06-18,39.584,39.617,39.254,39.39,964274,0
2015-06-19,39.063,39.472,38.901,38.991,1114968,0
2015-06-22,39.218,39.655,39.09,39.426,1023054,0
2015-06-23,39.39,39.819,39.373,39.554,965730,0
2015-06-24,39.508,39.68,39.19,39.564,858051,0
2015-06-25,39.828,40.281,39.789,40.154,1274140,0
2015-06-26,39.99,40.263,39.843,39.99,934993,0
2015-06-29,39.445,39.698,38.819,38.835,1633874,0
2015-06-30,38.835,38.909,38.517,38.609,1765176,0
2015-07-01,38.754,39.026,38.72,39.017,601461,0
2015-07-02,38.363,39.008,38.346,38.872,839338,0
2015-07-06,38.402,38.681,38.19,38.638,881385,0
2015-07-07,38.425,38.493,37.893,38.247,1118600,0
2015-07-08,37.937,38.127,37.664,37.738,1300999,0
2015-07-09,38.064,38.127,37.474,37.556,1059049,0
2015-07-10,37.792,38.291,37.537,38.219,1040008,0
2015-07-13,38.301,38.537,38.127,38.507,799159,0
2015-07-14,38.464,38.681,38.137,38.657,934136,0
2015-07-15,38.445,38.455,38.036,38.455,930999,0
2015-07-16,38.537,38.739,38.455,38.619,969227,0
2015-07-17,38.647,38.745,38.346,38.701,704272,0
2015-07-20,38.763,38.773,37.937,38.091,2143307,0
2015-07-21,38.155,38.173,37.365,37.547,2105110,0
2015-07-22,37.283,37.427,36.738,36.81,2487627,0
2015-07-23,36.71,37.01,36.092,36.366,2690830,0
2015-07-24,36.419,37.173,36.338,37.147,1471507,0
2015-07-27,37.092,37.211,36.719,36.874,959210,0
2015-07-28,37.056,37.164,36.665,37.076,1135994,0
2015-07-29,37.048,37.574,37.028,37.255,958109,0
2015-07-30,37.147,37.537,36.965,37.302,782978,0
2015-07-31,37.501,37.619,37.246,37.374,926187,0
2015-08-03,37.383,37.574,37.219,37.319,604309,0
2015-08-04,37.345,37.345,36.883,37.11,869386,0
2015-08-05,37.264,37.465,37.229,37.31,926958,0
2015-08-06,37.61,37.738,37.164,37.583,1405546,0
2015-08-07,37.455,37.783,37.246,37.455,847923,0
2015-08-10,37.483,37.755,37.383,37.738,683027,0
2015-08-11,37.383,37.483,36.874,37.138,972239,0
2015-08-12,37.201,37.474,36.938,37.392,691504,0
2015-08-13,37.365,37.41,37.01,37.211,671028,0
2015-08-14,37.211,37.455,37.083,37.302,752485,0
2015-08-17,37.157,37.565,37.002,37.474,935654,0
2015-08-18,37.465,37.692,37.355,37.638,918261,0
2015-08-19,37.574,37.956,37.401,37.711,724305,0
2015-08-20,37.474,37.629,37.319,37.41,750286,0
2015-08-21,37.157,37.874,37.13,37.682,1749671,0
2015-08-24,36.32,36.574,28.607,35.803,1976273,0
2015-08-25,36.539,36.621,35.494,35.593,1969387,0
2015-08-26,36.174,36.275,35.13,35.875,1382016,0
2015-08-27,36.303,37.002,36.048,36.829,1242879,0
2015-08-28,36.529,36.729,36.275,36.674,953264,0
2015-08-31,36.52,36.82,36.139,36.738,879296,0
2015-09-01,36.374,36.492,35.494,35.721,1285478,0
2015-09-02,36.139,36.456,35.911,36.202,1395446,0
2015-09-03,36.247,37.13,36.247,37.076,1293733,0
2015-09-04,36.637,36.965,36.583,36.684,1080186,0
2015-09-08,37.246,37.583,37.238,37.556,1152286,0
2015-09-09,37.646,37.883,37.191,37.283,882265,0
2015-09-10,37.219,37.492,36.902,37.164,1945444,0
2015-09-11,37.036,37.036,36.659,36.935,1267062,0
2015-09-14,37.119,37.191,36.787,36.796,933143,0
2015-09-15,36.825,37.229,36.511,37.091,1210631,0
2015-09-16,37.173,37.781,37.146,37.587,1078736,0
2015-09-17,37.615,37.928,37.156,37.579,1175804,0
2015-09-18,37.735,37.791,37.156,37.606,1764623,0
2015-09-21,37.809,38.203,37.606,38.111,1373075,0
2015-09-22,37.652,37.818,37.164,37.274,932818,0
2015-09-23,37.312,37.523,37.036,37.164,587113,0
2015-09-24,36.834,37.33,36.815,37.201,800782,0
2015-09-25,37.386,37.791,37.229,37.477,732314,0
2015-09-28,37.239,37.596,37.074,37.082,945146,0
2015-09-29,37.018,37.302,36.769,37.264,884106,0
2015-09-30,37.569,37.679,37.33,37.67,1048619,0
2015-10-01,38.029,38.047,37.634,37.892,1060687,0
2015-10-02,37.836,38.535,37.587,38.535,1145498,0
2015-10-05,38.755,39.503,38.74,39.353,1189494,0
2015-10-06,39.178,39.436,38.895,38.968,835938,0
2015-10-07,39.207,39.224,38.657,38.929,1058839,0
2015-10-08,38.902,39.464,38.755,39.41,804078,0
2015-10-09,39.493,39.629,39.252,39.483,879864,0
2015-10-12,39.519,39.804,39.464,39.556,551502,0
2015-10-13,39.252,39.683,39.095,39.519,650874,0
2015-10-14,39.503,39.998,39.483,39.858,917379,0
2015-10-15,39.989,40.393,39.906,40.32,794944,0
2015-10-16,40.272,40.66,40.209,40.577,823976,0
2015-10-19,40.438,40.733,40.272,40.347,635253,0
2015-10-20,40.448,40.861,40.43,40.77,743154,0
2015-10-21,40.852,41.101,40.613,40.733,888456,0
2015-10-22,40.992,41.588,40.899,41.431,1110813,0
2015-10-23,41.414,41.423,40.909,41.045,1083411,0
2015-10-26,41.138,41.24,40.826,40.843,740578,0
2015-10-27,40.613,40.677,39.897,40.006,1123428,0
2015-10-28,40.199,40.421,39.84,40.199,1115052,0
2015-10-29,40.081,40.219,39.84,40.136,719158,0
2015-10-30,40.18,40.43,39.601,39.741,958696,0
2015-11-02,39.766,39.923,39.493,39.804,964911,0
2015-11-03,39.702,39.906,39.261,39.731,1102659,0
2015-11-04,39.757,39.833,39.178,39.317,984410,0
2015-11-05,39.887,40.403,39.436,39.464,1228027,0
2015-11-06,39.426,39.877,38.911,39.28,1246621,0
2015-11-09,39.317,39.62,39.133,39.519,1255561,0
2015-11-10,39.454,39.692,39.298,39.556,771457,0
2015-11-11,39.629,39.915,39.483,39.702,922162,0
2015-11-12,39.353,39.454,39.197,39.244,707849,0
2015-11-13,39.068,39.224,38.74,38.764,717092,0
2015-11-16,38.784,39.62,38.746,39.592,768848,0
2015-11-17,39.658,39.906,39.503,39.667,873449,0
2015-11-18,39.741,40.014,39.658,39.931,900741,0
2015-11-19,40.126,40.494,40.116,40.393,711220,0
2015-11-20,40.494,40.631,40.32,40.338,704152,0
2015-11-23,40.272,40.347,39.824,39.897,759607,0
2015-11-24,39.178,39.28,38.902,39.041,1074496,0
2015-11-25,39.169,39.426,39.031,39.381,715895,0
2015-11-27,39.28,39.336,39.207,39.336,493974,0
2015-11-30,39.363,39.667,39.344,39.601,878341,0
2015-12-01,39.629,39.867,39.576,39.711,960249,0
2015-12-02,39.629,39.75,39.464,39.611,861626,0
2015-12-03,39.674,39.711,39.041,39.244,801727,0
2015-12-04,39.161,39.42,38.911,39.178,844417,0
2015-12-07,38.995,39.161,38.5,38.544,977397,0
2015-12-08,38.093,38.185,37.634,37.744,1069261,0
2015-12-09,37.864,38.452,37.569,37.753,918029,0
2015-12-10,37.725,37.975,37.293,37.44,1181162,0
2015-12-11,37.244,37.402,36.444,36.565,1362512,0
2015-12-14,36.649,37.114,36.621,36.984,1287531,0
2015-12-15,37.197,37.235,36.853,37.011,1057236,0
2015-12-16,37.011,37.104,36.779,37.049,2548582,0
2015-12-17,36.397,36.537,35.289,35.68,1944264,0
2015-12-18,35.512,35.97,35.447,35.596,1986815,0
2015-12-21,35.913,35.997,35.521,35.698,1343170,0
2015-12-22,35.847,36.053,35.393,35.96,1147021,0
2015-12-23,36.211,36.611,36.109,36.378,1100971,0
2015-12-24,36.462,36.611,36.211,36.257,349526,0
2015-12-28,36.09,36.175,35.895,36.072,580577,0
2015-12-29,36.257,37.021,36.248,36.89,1219611,0
2015-12-30,36.676,36.713,36.323,36.369,745506,0
2015-12-31,36.183,36.387,35.839,35.941,710463,0
2016-01-04,35.447,35.792,35.038,35.782,1022348,0
2016-01-05,35.745,36.118,35.654,36.044,757315,0
2016-01-06,35.477,36.202,35.319,36.165,937881,0
2016-01-07,35.718,36.118,35.467,35.55,764419,0
2016-01-08,35.654,36.008,35.521,35.671,816036,0
2016-01-11,35.886,36.015,35.345,35.708,1553138,0
2016-01-12,35.97,36.415,35.866,36.331,1341434,0
2016-01-13,36.537,36.565,35.57,35.596,1268684,0
2016-01-14,35.624,35.763,35.309,35.68,837759,0
2016-01-15,34.768,35.186,34.638,35.102,1121322,0
2016-01-19,35.028,35.467,34.508,34.824,1378629,0
2016-01-20,34.295,34.647,33.466,34.388,1874737,0
2016-01-21,34.508,35.254,34.275,35.179,913163,0
2016-01-22,36.006,36.434,35.654,36.415,941766,0
2016-01-25,36.156,36.331,35.923,35.96,803427,0
2016-01-26,36.174,36.946,36.146,36.723,939039,0
2016-01-27,36.407,36.946,36.156,36.295,912262,0
2016-01-28,37.021,37.049,36.407,36.919,771357,0
2016-01-29,37.095,37.654,37.04,37.504,1070191,0
2016-02-01,37.412,38.054,37.021,37.933,959553,0
2016-02-02,37.3,37.458,37.011,37.412,802105,0
2016-02-03,37.831,38.417,37.755,38.333,1708413,0
2016-02-04,38.735,39.292,38.696,38.984,1056626,0
2016-02-05,38.882,38.984,38.506,38.946,1044301,0
2016-02-08,38.667,39.105,38.518,38.946,1437926,0
2016-02-09,38.725,39.152,38.483,38.976,1261582,0
2016-02-10,38.872,39.03,38.408,38.492,1151826,0
2016-02-11,37.997,38.324,37.858,38.286,981145,0
2016-02-12,38.305,38.946,38.212,38.751,1078844,0
2016-02-16,39.011,39.191,38.667,38.984,816725,0
2016-02-17,39.272,39.588,38.984,39.43,895445,0
2016-02-18,39.44,39.748,39.338,39.719,699591,0
2016-02-19,39.217,39.961,39.217,39.906,793210,0
2016-02-22,39.99,40.251,39.562,39.626,925198,0
2016-02-23,39.488,39.784,39.404,39.681,661449,0
2016-02-24,39.254,39.774,39.002,39.719,804371,0
2016-02-25,39.971,40.223,39.756,40.055,549238,0
2016-02-26,40.167,40.251,39.725,39.932,934393,0
2016-02-29,39.942,40.419,39.897,40.129,1009142,0
2016-03-01,40.502,40.845,40.419,40.622,890928,0
2016-03-02,40.371,40.4,39.808,40.055,710239,0
2016-03-03,40.1,40.193,39.44,39.608,1298786,0
2016-03-04,39.617,40.268,39.346,40.184,1107461,0
2016-03-07,39.981,40.667,39.823,40.381,1012630,0
2016-03-08,40.213,40.836,40.119,40.538,1013081,0
2016-03-09,40.734,41.757,40.612,41.72,1430250,0
2016-03-10,41.608,41.832,40.641,40.986,1227964,0
2016-03-11,41.549,41.634,40.928,40.995,1099886,0
2016-03-14,40.946,41.183,40.683,41.125,920358,0
2016-03-15,40.843,41.25,40.815,41.24,601586,0
2016-03-16,41.21,42.059,41.116,41.908,842027,0
2016-03-17,42.321,42.764,42.189,42.539,1293457,0
2016-03-18,42.501,42.501,41.785,41.785,1059043,0
2016-03-21,41.719,42.134,41.719,42.001,714983,0
2016-03-22,41.917,42.227,41.824,42.001,592206,0
2016-03-23,41.511,42.144,41.419,42.049,808233,0
2016-03-24,41.756,42.264,41.748,42.199,851772,0
2016-03-28,42.294,42.387,42.067,42.321,571234,0
2016-03-29,42.34,42.896,42.179,42.774,665691,0
2016-03-30,43.056,43.516,42.906,43.178,616279,0
2016-03-31,43.301,43.431,42.831,42.877,685304,0
2016-04-01,42.463,43.009,42.311,43.009,619171,0
2016-04-04,42.925,43.301,42.811,43.169,657400,0
2016-04-05,42.689,42.854,42.311,42.651,689805,0
2016-04-06,42.623,42.802,42.311,42.707,680884,0
2016-04-07,42.471,42.831,42.369,42.726,557056,0
2016-04-08,43.169,43.49,43.16,43.32,757165,0
2016-04-11,43.526,43.601,43.206,43.263,762973,0
2016-04-12,43.451,44.054,43.386,43.912,902025,0
2016-04-13,44.035,44.073,43.668,43.846,828587,0
2016-04-14,43.894,43.988,43.65,43.894,503361,0
2016-04-15,43.894,44.12,43.686,43.81,723982,0
2016-04-18,43.481,43.931,43.481,43.912,591030,0
2016-04-19,44.224,44.421,44.006,44.421,738239,0
2016-04-20,44.27,44.675,44.166,44.346,690760,0
2016-04-21,44.195,44.346,43.32,43.461,715854,0
2016-04-22,43.641,43.894,43.046,43.431,834990,0
2016-04-25,43.291,43.451,43.121,43.33,599869,0
2016-04-26,43.471,43.539,43.169,43.196,665715,0
2016-04-27,43.338,43.525,43.059,43.431,815210,0
2016-04-28,43.414,44.27,43.386,44.129,742259,0
2016-04-29,44.101,44.468,43.82,44.166,725582,0
2016-05-02,44.478,44.769,43.904,44.045,1024602,0
2016-05-03,43.641,43.94,43.131,43.301,965155,0
2016-05-04,42.981,43.436,42.867,43.245,793382,0
2016-05-05,43.499,43.508,43.027,43.206,755443,0
2016-05-06,42.981,43.356,42.821,43.235,640295,0
2016-05-09,43.056,43.291,42.764,42.952,745179,0
2016-05-10,43.16,43.556,43.094,43.49,696117,0
2016-05-11,43.386,43.706,43.356,43.641,687823,0
2016-05-12,43.94,44.064,43.508,43.828,667650,0
2016-05-13,43.556,43.771,43.405,43.471,575191,0
2016-05-16,43.641,43.979,43.556,43.82,691990,0
2016-05-17,43.631,44.045,43.499,43.95,2177141,0
2016-05-18,43.621,44.045,43.356,43.471,2328684,0
2016-05-19,43.245,43.245,42.84,43.102,910292,0
2016-05-20,43.253,43.503,43.1,43.32,832368,0
2016-05-23,43.414,43.641,43.245,43.508,601879,0
2016-05-24,43.677,43.836,43.396,43.584,956433,0
2016-05-25,43.828,43.875,43.526,43.791,1009611,0
2016-05-26,44.082,44.233,43.865,44.101,830281,0
2016-05-27,43.885,43.931,43.621,43.686,816069,0
2016-05-31,43.791,43.828,43.235,43.348,1123643,0
2016-06-01,43.311,43.595,43.187,43.566,878711,0
2016-06-02,43.311,43.592,43.296,43.481,685474,0
2016-06-03,44.11,44.289,43.95,44.204,684806,0
2016-06-06,44.336,44.628,44.185,44.506,979253,0
2016-06-07,44.609,44.684,44.355,44.544,882476,0
2016-06-08,45.005,45.052,44.498,44.684,846217,0
2016-06-09,44.544,44.722,44.318,44.6,663588,0
2016-06-10,44.534,44.773,43.855,44.176,1040495,0
2016-06-13,43.84,44.156,43.451,43.508,855440,0
2016-06-14,43.355,43.936,43.269,43.814,881764,0
2016-06-15,43.747,44.022,43.49,43.508,851247,0
2016-06-16,42.956,43.547,42.641,43.508,1129472,0
2016-06-17,43.679,43.87,43.508,43.729,970491,0
2016-06-20,44.25,44.336,43.85,44.07,917674,0
2016-06-21,44.232,44.576,43.946,44.422,727969,0
2016-06-22,44.537,44.613,44.25,44.289,788442,0
2016-06-23,44.737,44.965,44.642,44.917,871023,0
2016-06-24,43.567,44.391,43.508,43.88,959635,0
2016-06-27,43.461,43.936,43.316,43.87,984882,0
2016-06-28,44.002,44.261,43.84,44.051,843085,0
2016-06-29,44.356,44.747,44.242,44.669,811824,0
2016-06-30,44.727,45.147,44.603,45.051,951697,0
2016-07-01,45.137,45.375,44.965,45.337,424223,0
2016-07-05,44.965,45.602,44.879,45.203,880744,0
2016-07-06,45.127,45.404,44.685,45.309,890423,0
2016-07-07,45.602,45.651,44.999,45.108,716408,0
2016-07-08,45.156,45.328,44.688,44.708,1013765,0
2016-07-11,44.755,44.995,44.527,44.917,1544914,0
2016-07-12,45.404,45.909,45.08,45.717,3211824,0
2016-07-13,45.575,46.089,45.441,45.975,1089780,0
2016-07-14,46.489,46.489,46.156,46.27,945803,0
2016-07-15,46.328,46.355,45.793,45.994,693147,0
2016-07-18,45.831,46.003,45.631,45.869,663294,0
2016-07-19,45.631,45.698,45.394,45.593,828374,0
2016-07-20,45.516,45.727,45.414,45.508,810897,0
2016-07-21,45.516,45.813,45.48,45.641,715162,0
2016-07-22,45.755,45.899,45.516,45.698,790034,0
2016-07-25,45.536,45.669,45.223,45.375,878758,0
2016-07-26,45.498,45.641,45.355,45.431,621844,0
2016-07-27,45.355,45.355,44.793,45.184,629749,0
2016-07-28,45.242,45.375,45.117,45.269,533554,0
2016-07-29,45.48,45.889,45.38,45.602,868622,0
2016-08-01,45.526,45.784,45.365,45.727,399008,0
2016-08-02,45.813,45.909,45.071,45.193,726045,0
2016-08-03,45.203,45.242,44.889,45.003,744654,0
2016-08-04,45.394,45.781,45.203,45.651,819500,0
2016-08-05,45.48,45.48,45.213,45.394,749775,0
2016-08-08,45.365,45.546,45.309,45.461,619996,0
2016-08-09,45.516,45.884,45.461,45.813,545454,0
2016-08-10,46.165,46.223,45.945,46.003,689454,0
2016-08-11,46.203,46.45,46.131,46.374,590597,0
2016-08-12,46.46,46.575,46.384,46.431,623730,0
2016-08-15,46.583,46.689,46.374,46.384,591178,0
2016-08-16,46.555,46.555,46.082,46.127,516269,0
2016-08-17,46.175,46.193,45.575,46.051,663597,0
2016-08-18,46.041,46.156,45.831,46.013,612391,0
2016-08-19,45.679,45.747,45.328,45.641,547570,0
2016-08-22,45.498,45.774,45.365,45.688,648495,0
2016-08-23,46.041,46.051,45.656,45.707,618477,0
2016-08-24,45.717,45.765,45.309,45.661,511689,0
2016-08-25,45.651,45.727,45.526,45.602,464078,0
2016-08-26,45.765,46.013,45.003,45.089,639893,0
2016-08-29,45.071,45.631,45.071,45.536,653574,0
2016-08-30,45.404,45.565,45.061,45.117,542820,0
2016-08-31,44.995,45.022,44.308,44.47,935991,0
2016-09-01,44.396,44.793,44.375,44.652,711068,0
2016-09-02,45.003,45.375,44.923,45.337,811882,0
2016-09-06,45.874,46.036,45.508,45.774,796310,0
2016-09-07,45.851,45.899,45.318,45.461,646281,0
2016-09-08,45.49,45.612,45.318,45.451,1033807,0
2016-09-09,45.012,45.08,44.48,44.48,1036354,0
2016-09-12,44.165,44.926,44.127,44.737,1194235,0
2016-09-13,44.109,44.109,43.493,43.792,1345180,0
2016-09-14,43.541,44.292,43.541,43.897,898928,0
2016-09-15,43.802,44.359,43.802,44.253,594828,0
2016-09-16,44.012,44.051,43.474,43.725,694067,0
2016-09-19,43.984,44.089,43.685,43.782,592149,0
2016-09-20,43.821,44.186,43.598,43.974,679820,0
2016-09-21,44.157,44.514,43.897,44.475,581645,0
2016-09-22,44.937,45.178,44.827,45.004,804832,0
2016-09-23,44.677,44.725,44.321,44.35,804786,0
2016-09-26,44.253,44.408,44.051,44.166,530987,0
2016-09-27,44.022,44.398,43.935,44.176,518274,0
2016-09-28,44.253,44.567,44.042,44.485,737935,0
2016-09-29,44.629,44.889,44.504,44.629,618729,0
2016-09-30,44.84,44.976,44.466,44.475,590674,0
2016-10-03,44.437,44.499,44.061,44.446,661719,0
2016-10-04,44.311,44.543,43.685,43.935,782393,0
2016-10-05,44.002,44.148,43.679,43.772,667181,0
2016-10-06,43.608,43.792,43.484,43.705,511360,0
2016-10-07,43.58,43.734,42.858,43.116,1137277,0
2016-10-10,43.3,43.628,43.243,43.531,407379,0
2016-10-11,43.425,43.67,43.28,43.464,629248,0
2016-10-12,43.377,43.988,43.29,43.829,787647,0
2016-10-13,43.598,44.176,43.387,44.042,665207,0
2016-10-14,44.292,44.446,44.166,44.186,614498,0
2016-10-17,44.119,44.331,44.012,44.138,689526,0
2016-10-18,44.388,44.62,44.138,44.466,630213,0
2016-10-19,44.514,44.681,44.331,44.466,662043,0
2016-10-20,44.273,44.427,43.974,44.128,726284,0
2016-10-21,43.772,44.002,43.695,43.974,656814,0
2016-10-24,43.945,44.012,43.755,43.984,665592,0
2016-10-25,44.119,44.119,43.667,43.675,691956,0
2016-10-26,43.618,43.974,43.493,43.551,702639,0
2016-10-27,43.675,43.685,43.407,43.511,821381,0
2016-10-28,43.425,43.734,43.357,43.561,708707,0
2016-10-31,43.464,43.858,43.425,43.762,739192,0
2016-11-01,43.848,43.878,43.213,43.33,793720,0
2016-11-02,43.261,43.454,42.997,43.079,1057567,0
2016-11-03,43.116,43.243,42.809,42.886,853215,0
2016-11-04,42.761,42.867,42.414,42.558,880152,0
2016-11-07,42.867,43.016,42.674,42.992,586649,0
2016-11-08,42.983,43.233,42.848,43.136,798875,0
2016-11-09,42.414,42.761,42.279,42.607,1367769,0
2016-11-10,42.279,42.289,41.123,41.191,1751240,0
2016-11-11,41.172,41.383,40.796,40.864,1479539,0
2016-11-14,40.912,40.941,40.286,40.479,1599739,0
2016-11-15,40.68,41.46,40.68,41.44,1114250,0
2016-11-16,41.393,41.547,41.061,41.527,929874,0
2016-11-17,41.624,41.932,41.508,41.671,2076149,0
2016-11-18,41.634,41.768,41.453,41.691,748984,0
2016-11-21,42.077,42.096,41.547,41.614,1168510,0
2016-11-22,41.741,41.758,41.264,41.317,1148729,0
2016-11-23,41.056,41.46,41.008,41.277,856374,0
2016-11-25,41.297,41.557,41.297,41.537,498060,0
2016-11-28,41.731,41.778,41.547,41.701,775349,0
2016-11-29,41.681,41.972,41.586,41.932,743182,0
2016-11-30,42.039,42.136,41.49,41.49,804155,0
2016-12-01,41.711,41.711,41.191,41.25,953324,0
2016-12-02,41.45,41.758,41.297,41.604,1001085,0
2016-12-05,41.758,42,41.624,41.835,906690,0
2016-12-06,41.75,41.855,41.547,41.835,1144250,0
2016-12-07,41.758,42.462,41.681,42.404,879133,0
2016-12-08,42.433,42.635,42.23,42.558,831566,0
2016-12-09,42.548,42.751,42.423,42.665,762777,0
2016-12-12,42.867,43.203,42.858,43.156,1030879,0
2016-12-13,42.82,42.936,42.608,42.627,995368,0
2016-12-14,42.723,42.743,41.504,41.557,1320830,0
2016-12-15,41.306,41.731,41.267,41.46,919553,0
2016-12-16,41.527,41.778,41.143,41.383,1243086,0
2016-12-19,41.413,41.594,41.229,41.286,834757,0
2016-12-20,41.199,41.522,41.199,41.403,848912,0
2016-12-21,41.393,41.586,41.281,41.336,620400,0
2016-12-22,41.142,41.547,41.017,41.537,789190,0
2016-12-23,41.393,41.599,41.345,41.49,597190,0
2016-12-27,41.517,41.705,41.19,41.345,474540,0
2016-12-28,41.422,41.47,41.244,41.267,691171,0
2016-12-29,41.353,41.711,41.345,41.644,557931,0
2016-12-30,41.808,41.885,41.517,41.691,682105,0
2017-01-03,41.681,42.072,41.664,41.913,1053501,0
2017-01-04,42.251,42.521,42.077,42.501,810110,0
2017-01-05,42.666,43.081,42.501,42.907,1113101,0
2017-01-06,42.936,43.013,42.593,42.675,962598,0
2017-01-09,42.308,42.415,42.086,42.223,1175700,0
2017-01-10,42.337,42.482,42.183,42.26,714058,0
2017-01-11,42.231,42.472,41.614,42.415,994504,0
2017-01-12,42.675,42.888,42.377,42.695,980447,0
2017-01-13,42.695,42.936,42.598,42.743,674298,0
2017-01-17,43.022,43.215,42.887,43.215,1125752,0
2017-01-18,43.071,43.172,42.213,42.213,1141784,0
2017-01-19,42.213,42.308,41.982,42.3,826323,0
2017-01-20,42.29,42.685,42.251,42.627,723194,0
2017-01-23,42.559,42.704,42.424,42.656,821101,0
2017-01-24,42.646,43.138,42.549,43.051,761457,0
2017-01-25,43.263,43.302,42.984,43.051,779627,0
2017-01-26,42.867,43.173,42.81,43.138,819000,0
2017-01-27,43.108,43.282,42.954,43.195,735537,0
2017-01-30,43.148,43.263,42.887,43.245,1075363,0
2017-01-31,43.436,43.572,43.195,43.504,1196901,0
2017-02-01,43.282,43.399,42.733,43.138,1401068,0
2017-02-02,43.013,43.013,42.492,42.569,1504730,0
2017-02-03,42.666,42.752,42.367,42.482,1063087,0
2017-02-06,42.395,42.444,42.164,42.308,819415,0
2017-02-07,42.086,42.357,42.004,42.27,859142,0
2017-02-08,42.454,42.67,42.193,42.627,991785,0
2017-02-09,42.858,42.964,42.675,42.723,902701,0
2017-02-10,42.839,43.051,42.772,42.926,630822,0
2017-02-13,42.936,43.051,42.733,42.877,984490,0
2017-02-14,42.897,42.907,42.559,42.81,931361,0
2017-02-15,42.685,43.263,42.685,43.235,1379199,0
2017-02-16,43.312,43.322,42.97,43.195,903347,0
2017-02-17,43.128,43.282,42.969,43.263,791036,0
2017-02-21,43.051,43.292,42.984,43.118,988129,0
2017-02-22,43.003,43.307,42.974,43.272,961675,0
2017-02-23,43.417,43.504,43.22,43.245,866937,0
2017-02-24,43.272,43.302,42.743,42.81,1023999,0
2017-02-27,42.887,42.887,42.444,42.849,1511036,0
2017-02-28,42.636,42.8,42.049,42.077,1380997,0
2017-03-01,42.203,42.203,41.562,41.827,1315467,0
2017-03-02,41.758,41.885,41.604,41.721,879131,0
2017-03-03,41.741,41.827,41.604,41.798,957887,0
2017-03-06,41.691,41.932,41.634,41.865,922408,0
2017-03-07,41.905,41.905,41.681,41.701,871730,0
2017-03-08,41.654,41.681,41.296,41.336,906686,0
2017-03-09,41.316,41.691,41.306,41.681,1153741,0
2017-03-10,41.922,42.024,41.75,41.972,1310083,0
2017-03-13,41.991,41.991,41.756,41.932,1144361,0
2017-03-14,41.708,41.708,41.425,41.464,781031,0
2017-03-15,41.59,42.284,41.532,42.235,1467415,0
2017-03-16,42.284,42.411,42.069,42.098,933085,0
2017-03-17,42.206,42.811,42.206,42.713,1351351,0
2017-03-20,42.626,42.889,41.918,42.079,1507127,0
2017-03-21,42.469,42.586,42.304,42.391,1111214,0
2017-03-22,42.313,43.065,42.274,43.016,1477182,0
2017-03-23,42.928,43.201,42.831,43.026,1075933,0
2017-03-24,42.928,43.206,42.869,42.967,829558,0
2017-03-27,43.006,43.113,42.86,43.035,936581,0
2017-03-28,42.928,43.143,42.85,42.957,807555,0
2017-03-29,42.899,43.143,42.752,43.123,762397,0
2017-03-30,43.201,43.279,42.957,43.006,926392,0
2017-03-31,43.172,43.299,43.006,43.211,813775,0
2017-04-03,43.055,43.26,42.762,43.172,1165130,0
2017-04-04,42.909,43.495,42.831,43.445,1099995,0
2017-04-05,43.475,43.611,43.289,43.367,1059507,0
2017-04-06,43.553,43.611,43.368,43.485,1281324,0
2017-04-07,43.729,44.041,43.495,43.983,1347610,0
2017-04-10,44.061,44.35,43.865,44.227,805225,0
2017-04-11,44.177,44.441,43.923,44.402,1082169,0
2017-04-12,44.529,44.822,44.383,44.773,817102,0
2017-04-13,44.783,44.89,44.548,44.587,730649,0
2017-04-17,44.812,45.192,44.675,44.939,903009,0
2017-04-18,44.773,44.841,44.236,44.441,1359434,0
2017-04-19,44.275,44.461,44.021,44.119,687552,0
2017-04-20,44.061,44.476,43.923,44.363,758056,0
2017-04-21,44.099,44.353,44.089,44.343,626128,0
2017-04-24,44.509,44.636,44.333,44.373,763261,0
2017-04-25,44.177,44.421,44.051,44.373,1024788,0
2017-04-26,44.031,45.202,43.923,45.144,4958416,0
2017-04-27,44.753,44.91,44.129,44.509,3880434,0
2017-04-28,44.187,44.509,43.992,44.48,3160227,0
2017-05-01,44.461,44.461,43.751,43.827,903086,0
2017-05-02,43.757,44.3,43.689,44.197,794683,0
2017-05-03,44.148,44.217,43.787,43.973,1469853,0
2017-05-04,43.885,43.933,43.46,43.739,1869969,0
2017-05-05,43.729,44.441,43.689,44.412,816098,0
2017-05-08,44.275,44.47,44.139,44.402,863710,0
2017-05-09,44.373,44.402,43.827,44.001,1151263,0
2017-05-10,44.158,44.305,43.992,44.089,660390,0
2017-05-11,43.797,43.963,43.573,43.729,883780,0
2017-05-12,43.729,43.933,43.553,43.661,729869,0
2017-05-15,43.963,43.973,43.631,43.719,861726,0
2017-05-16,43.739,44.021,43.573,43.611,645007,0
2017-05-17,43.397,43.445,43.045,43.221,1100455,0
2017-05-18,43.309,43.475,43.004,43.201,1031797,0
2017-05-19,43.329,43.661,43.26,43.631,733500,0
2017-05-22,43.748,44.148,43.661,44.041,586221,0
2017-05-23,44.061,44.255,43.611,43.661,846582,0
2017-05-24,43.669,44.109,43.631,44.07,686210,0
2017-05-25,44.139,44.217,43.885,44.08,565922,0
2017-05-26,44.119,44.119,43.943,44.08,624182,0
2017-05-30,43.827,44.207,43.827,44.119,675969,0
2017-05-31,44.148,44.384,44.061,44.255,684122,0
2017-06-01,44.167,44.431,44.099,44.099,587862,0
2017-06-02,44.187,44.295,44.07,44.187,700967,0
2017-06-05,44.129,44.265,43.845,44.197,731057,0
2017-06-06,44.158,44.421,44.08,44.324,766600,0
2017-06-07,44.383,44.383,43.601,43.641,809931,0
2017-06-08,43.739,43.865,43.485,43.855,794773,0
2017-06-09,44.001,44.255,43.767,43.943,936547,0
2017-06-12,44.011,44.461,43.923,44.383,1193866,0
2017-06-13,44.563,44.642,44.311,44.366,895895,0
2017-06-14,44.632,44.702,44.183,44.307,1102449,0
2017-06-15,44.178,44.247,43.74,44.148,1069812,0
2017-06-16,44.129,44.667,44.02,44.435,1202631,0
2017-06-19,44.573,44.909,44.425,44.613,992109,0
2017-06-20,44.425,44.465,44.168,44.237,1400725,0
2017-06-21,44.168,44.514,43.744,43.753,1535758,0
2017-06-22,44.06,44.356,43.921,43.971,1135788,0
2017-06-23,43.803,44.218,43.744,44.06,635948,0
2017-06-26,44.188,44.455,44.04,44.188,803115,0
2017-06-27,44.237,44.435,44.079,44.228,879347,0
2017-06-28,44.484,44.889,44.326,44.731,590912,0
2017-06-29,44.682,44.81,44.129,44.544,882311,0
2017-06-30,44.514,44.702,44.208,44.484,781448,0
2017-07-03,44.553,44.721,44.455,44.553,290796,0
2017-07-05,44.652,44.702,44.099,44.603,949010,0
2017-07-06,44.395,44.771,44.346,44.435,879169,0
2017-07-07,44.563,44.593,44.237,44.534,553252,0
2017-07-10,44.484,44.642,44.376,44.425,420953,0
2017-07-11,44.346,44.386,43.981,44.237,579814,0
2017-07-12,44.237,45.195,44.178,44.919,1011274,0
2017-07-13,45.018,45.018,44.63,44.82,590017,0
2017-07-14,44.978,45.482,44.929,45.393,764100,0
2017-07-17,45.383,45.61,45.245,45.344,1117580,0
2017-07-18,45.61,45.64,45.294,45.472,531596,0
2017-07-19,45.699,45.897,45.65,45.709,449198,0
2017-07-20,45.828,46.287,45.818,46.074,608630,0
2017-07-21,46.055,46.124,45.669,46.094,603321,0
2017-07-24,46.114,46.134,45.768,46.005,555499,0
2017-07-25,45.916,46.045,45.761,45.946,457016,0
2017-07-26,45.986,46.46,45.828,46.232,731374,0
2017-07-27,46.173,46.539,46.144,46.499,740451,0
2017-07-28,46.716,46.716,46.232,46.371,721869,0
2017-07-31,46.331,46.549,46.213,46.351,705686,0
2017-08-01,46.331,46.726,45.936,46.47,655786,0
2017-08-02,46.361,46.884,46.302,46.628,697144,0
2017-08-03,46.568,46.677,46.094,46.173,1081718,0
2017-08-04,46.025,46.223,45.907,46.134,659952,0
2017-08-07,46.183,46.42,46.134,46.42,389956,0
2017-08-08,45.986,46.463,45.976,46.272,769817,0
2017-08-09,46.055,46.193,45.877,45.936,834519,0
2017-08-10,45.907,45.966,45.472,45.571,870529,0
2017-08-11,45.571,45.887,45.413,45.669,621942,0
2017-08-14,45.778,46.005,45.64,45.956,608465,0
2017-08-15,45.837,46.109,45.734,46.005,981476,0
2017-08-16,46.074,46.578,46.074,46.45,770919,0
2017-08-17,46.39,46.499,46.074,46.074,749360,0
2017-08-18,46.371,46.381,46.03,46.193,732721,0
2017-08-21,46.173,46.351,45.916,46.302,741843,0
2017-08-22,46.381,46.504,46.265,46.292,568324,0
2017-08-23,46.114,46.628,46.035,46.529,701696,0
2017-08-24,46.687,46.835,46.578,46.637,554745,0
2017-08-25,46.795,46.973,46.647,46.944,788324,0
2017-08-28,47.062,47.102,46.845,46.983,635720,0
2017-08-29,46.855,47.003,46.687,46.924,650113,0
2017-08-30,46.746,46.993,46.618,46.766,798619,0
2017-08-31,46.884,47.2,46.647,46.973,708320,0
2017-09-01,47.27,47.398,47.126,47.161,618729,0
2017-09-05,47.151,47.171,46.667,46.904,765483,0
2017-09-06,46.835,47.655,46.835,47.339,780619,0
2017-09-07,47.536,47.665,47.329,47.378,811084,0
2017-09-08,47.408,47.546,47.21,47.319,712013,0
2017-09-11,47.418,47.497,47.151,47.437,650138,0
2017-09-12,47.447,47.674,47.339,47.378,558501,0
2017-09-13,47.418,47.457,47.2,47.23,716921,0
2017-09-14,47.16,47.39,46.8741,47.37,711322,0
2017-09-15,47.47,47.69,47.39,47.68,652262,0
2017-09-18,47.69,47.77,47.18,47.46,618811,0
2017-09-19,47.53,48,47.4,47.97,743444,0
2017-09-20,48.02,48.16,47.48,47.75,871976,0
2017-09-21,47.66,47.8966,47.51,47.75,531048,0
2017-09-22,47.84,48.04,47.51,47.53,589855,0
2017-09-25,47.48,47.55,46.97,46.98,1057966,0
2017-09-26,47.08,47.08,46.59,46.92,878733,0
2017-09-27,46.91,47.05,46.39,46.53,912814,0
2017-09-28,46.46,47.2,46.4,46.92,806857,0
2017-09-29,46.92,46.9731,46.67,46.83,624467,0
2017-10-02,46.86,47.17,46.79,46.82,549708,0
2017-10-03,46.84,47.04,46.62,46.91,606800,0
2017-10-04,47.09,47.19,46.91,47.05,555645,0
2017-10-05,46.86,47.06,46.63,46.71,601125,0
2017-10-06,46.7432,46.77,46.49,46.72,622047,0
2017-10-09,46.83,46.83,46.52,46.59,372712,0
2017-10-10,46.97,47.12,46.83,47,678412,0
2017-10-11,47.04,47.29,46.94,47.23,856176,0
2017-10-12,47.14,47.14,46.98,47.07,655294,0
2017-10-13,47.11,47.42,47.09,47.35,673170,0
2017-10-16,47.14,47.2,46.91,46.98,699328,0
2017-10-17,47.1,47.49,46.95,47.42,714169,0
2017-10-18,47.52,47.55,47.21,47.38,609636,0
2017-10-19,47.35,47.57,47.23,47.35,577251,0
2017-10-20,47.11,47.2,46.77,46.95,626791,0
2017-10-23,46.91,47.03,46.8,46.86,502610,0
2017-10-24,46.9,47.01,46.57,46.61,693423,0
2017-10-25,46.58,46.68,46.16,46.34,799169,0
2017-10-26,46.33,46.6,46.2,46.21,527306,0
2017-10-27,46.17,46.5,46.13,46.43,565444,0
2017-10-30,46.38,46.56,46.28,46.47,573309,0
2017-10-31,46.24,46.5566,46.15,46.16,676551,0
2017-11-01,46.16,46.44,46.02,46.25,697964,0
2017-11-02,46.58,47.58,46.45,47.14,1372432,0
2017-11-03,47.62,47.64,47.37,47.45,793520,0
2017-11-06,47.04,47.77,47.04,47.73,687225,0
2017-11-07,47.45,47.74,47.2837,47.74,934476,0
2017-11-08,47.89,47.9,47.5,47.67,748493,0
2017-11-09,47.51,48.05,47.32,47.97,650634,0
2017-11-10,47.91,48.32,47.85,48.22,598899,0
