Date,Open,High,Low,Close,Volume,OpenInt
2007-03-22,15.286,17.196,15.286,17.07,3424786,0
2007-03-23,17.07,19.448,17.028,17.267,4181361,0
2007-03-26,17.267,17.621,17.111,17.552,1012574,0
2007-03-27,17.621,17.691,17.241,17.281,553919,0
2007-03-28,17.241,17.241,16.729,16.899,381643,0
2007-03-29,16.899,17.095,16.56,16.729,2118764,0
2007-03-30,16.815,16.94,16.679,16.729,14402367,0
2007-04-02,16.729,16.729,15.982,16.569,11151743,0
2007-04-03,16.543,16.56,15.703,16.194,9294276,0
2007-04-04,16.15,16.271,15.963,16.06,5579228,0
2007-04-05,15.924,16.823,15.882,16.457,5420141,0
2007-04-09,16.619,16.619,16.051,16.185,4240238,0
2007-04-10,15.864,16.51,15.794,16.322,3686671,0
2007-04-11,16.347,17.036,16.095,16.23,3951972,0
2007-04-12,16.185,16.364,16.043,16.305,3139698,0
2007-04-13,17.028,17.028,16.221,16.627,3510274,0
2007-04-16,16.663,16.899,16.663,16.868,1714276,0
2007-04-17,16.517,17.478,16.39,17.34,1845456,0
2007-04-18,17.181,17.597,16.949,17.562,2305876,0
2007-04-19,17.154,18.225,17.136,17.951,2225687,0
2007-04-20,18.148,18.486,17.832,17.904,3145585,0
2007-04-23,17.731,17.919,17.436,17.579,1803769,0
2007-04-24,17.579,17.579,17.409,17.502,2063889,0
2007-04-25,17.502,17.552,17.173,17.204,1212300,0
2007-04-26,16.798,17.103,16.729,17.036,1405053,0
2007-04-27,16.984,17.213,16.823,17.173,864911,0
2007-04-30,17.154,17.154,16.949,17.019,1862646,0
2007-05-01,16.949,17.079,16.868,17.019,1729586,0
2007-05-02,16.958,17.079,16.859,17.002,1719341,0
2007-05-03,17.028,17.357,16.993,17.241,1467815,0
2007-05-04,17.154,17.832,17.095,17.646,1462865,0
2007-05-07,17.629,17.868,17.427,17.841,1745481,0
2007-05-08,17.495,18.106,17.443,18.065,1524102,0
2007-05-09,17.936,18.555,17.904,18.172,2889823,0
2007-05-10,18.003,18.299,17.782,17.936,1505851,0
2007-05-11,17.944,18.217,17.919,18.199,551428,0
2007-05-14,18.113,18.139,17.936,18.097,780070,0
2007-05-15,18.097,18.181,17.699,17.699,2133485,0
2007-05-16,17.579,17.579,17.34,17.409,1879221,0
2007-05-17,17.087,17.605,17.07,17.536,1052375,0
2007-05-18,17.495,17.621,17.241,17.374,1415178,0
2007-05-21,17.357,17.443,17.307,17.409,3555256,0
2007-05-22,17.511,17.511,17.281,17.316,1755136,0
2007-05-23,17.307,17.409,17.019,17.281,1194802,0
2007-05-24,16.993,17.267,16.984,17.002,1653985,0
2007-05-25,17.002,17.111,16.94,16.984,735026,0
2007-05-29,16.603,17.028,16.603,16.984,752452,0
2007-05-30,16.831,17.019,16.771,16.958,1371733,0
2007-05-31,16.976,17.196,16.899,17.187,1122791,0
2007-06-01,17.249,17.34,16.771,16.924,1043423,0
2007-06-04,16.714,16.984,16.696,16.859,1139044,0
2007-06-05,16.771,17.053,16.688,16.924,997500,0
2007-06-06,16.798,16.823,16.373,16.517,1263275,0
2007-06-07,16.373,16.525,16.06,16.109,1327570,0
2007-06-08,16.127,16.287,16.06,16.256,739028,0
2007-06-11,16.185,16.399,16.135,16.364,2561522,0
2007-06-12,16.271,16.552,16.262,16.417,1170954,0
2007-06-13,16.525,16.636,16.373,16.434,979604,0
2007-06-14,16.39,16.492,16.271,16.373,741622,0
2007-06-15,16.457,16.636,16.434,16.552,862319,0
2007-06-18,16.619,16.619,16.373,16.501,955346,0
2007-06-19,16.364,16.594,16.203,16.212,1675095,0
2007-06-20,16.15,16.256,16.127,16.23,2263483,0
2007-06-21,16.15,16.534,16.135,16.51,1875544,0
2007-06-22,16.501,16.984,16.501,16.899,2150204,0
2007-06-25,16.823,17.087,16.746,17.087,2416448,0
2007-06-26,17.196,17.196,16.779,16.899,1690137,0
2007-06-27,16.823,16.984,16.636,16.815,2026443,0
2007-06-28,16.823,16.84,16.322,16.483,1684602,0
2007-06-29,16.457,16.644,16.221,16.239,1557960,0
2007-07-02,16.329,16.457,16.212,16.426,999262,0
2007-07-03,16.399,16.859,16.347,16.746,379997,0
2007-07-05,16.823,16.849,16.569,16.644,787780,0
2007-07-06,16.586,16.916,16.586,16.779,579352,0
2007-07-09,16.779,17.374,16.525,17.273,1757021,0
2007-07-10,17.145,17.249,16.779,16.815,1090291,0
2007-07-11,16.737,16.771,16.517,16.627,713712,0
2007-07-12,16.729,17.019,16.729,17.002,1790579,0
2007-07-13,17.045,17.232,16.815,16.891,560044,0
2007-07-16,16.84,17.187,16.815,17.145,667555,0
2007-07-17,17.07,17.409,17.002,17.103,1029059,0
2007-07-18,17.002,17.163,16.859,17.019,1180649,0
2007-07-19,16.729,17.366,16.729,17.213,975129,0
2007-07-20,16.473,17.222,16.473,17.028,618215,0
2007-07-23,17.079,17.187,16.984,16.993,374811,0
2007-07-24,16.815,16.823,16.329,16.399,1978282,0
2007-07-25,16.552,16.56,15.991,16.256,1275993,0
2007-07-26,15.286,16.077,15.286,15.803,2664530,0
2007-07-27,15.77,15.855,15.261,15.261,1085353,0
2007-07-30,15.286,15.379,15.105,15.175,1576146,0
2007-07-31,15.184,15.345,14.87,14.938,2184471,0
2007-08-01,14.207,15.389,13.726,14.487,2611213,0
2007-08-02,14.436,14.716,14.436,14.591,2613806,0
2007-08-03,14.65,14.689,14.207,14.478,2199663,0
2007-08-06,14.538,15.023,14.538,14.92,2678453,0
2007-08-07,14.802,15.075,14.777,14.903,1780561,0
2007-08-08,14.166,15.574,14.166,15.439,1291773,0
2007-08-09,13.954,16.101,13.434,15.278,1866883,0
2007-08-10,13.825,15.687,13.766,15.565,1881016,0
2007-08-13,15.542,15.891,15.023,15.105,1112785,0
2007-08-14,15.075,15.608,14.862,15.379,841359,0
2007-08-15,15.379,15.379,14.853,14.954,1153411,0
2007-08-16,14.65,15.123,14.182,14.819,3090478,0
2007-08-17,15.132,15.132,14.42,14.862,594545,0
2007-08-20,14.862,14.92,14.487,14.716,621156,0
2007-08-21,14.725,15.286,14.353,15.151,824993,0
2007-08-22,15.157,15.327,14.319,14.37,2710484,0
2007-08-23,13.759,13.928,12.967,13.834,2628995,0
2007-08-24,13.733,15.27,13.717,15.202,1880546,0
2007-08-27,15.09,15.202,14.971,15.1,716611,0
2007-08-28,14.946,15.123,14.894,14.946,1002214,0
2007-08-29,15.05,15.175,14.954,15.175,960762,0
2007-08-30,15.132,15.49,15.09,15.397,965352,0
2007-08-31,15.499,15.626,15.379,15.43,725017,0
2007-09-04,15.327,15.744,15.252,15.721,1184377,0
2007-09-05,15.584,15.584,14.657,14.786,1182730,0
2007-09-06,14.802,14.802,14.37,14.547,704998,0
2007-09-07,14.345,14.345,14.03,14.19,898352,0
2007-09-10,14.207,14.878,14.207,14.828,961822,0
2007-09-11,14.837,14.946,14.566,14.632,1402460,0
2007-09-12,14.556,15.311,14.47,15.192,575821,0
2007-09-13,15.228,15.997,15.041,15.829,711713,0
2007-09-14,15.632,16.109,15.499,15.838,726076,0
2007-09-17,15.632,15.687,15.141,15.353,769293,0
2007-09-18,15.43,16.024,15.228,15.997,926027,0
2007-09-19,16.051,16.248,15.899,16.095,583592,0
2007-09-20,16.043,16.356,15.916,16.262,511297,0
2007-09-21,16.417,16.51,16.15,16.239,1014105,0
2007-09-24,16.194,16.194,15.353,15.592,773416,0
2007-09-25,15.455,15.82,15.389,15.744,998798,0
2007-09-26,15.794,16.347,15.712,16.034,472079,0
2007-09-27,16.006,16.239,15.963,16.135,982429,0
2007-09-28,16.034,16.176,15.855,16.095,683568,0
2007-10-01,16.034,16.382,15.882,16.135,639526,0
2007-10-02,16.203,16.221,15.991,16.069,519183,0
2007-10-03,15.924,16.426,15.924,16.409,399544,0
2007-10-04,16.501,16.746,16.426,16.705,346440,0
2007-10-05,16.705,16.859,16.373,16.534,551920,0
2007-10-08,16.569,16.859,16.382,16.501,319942,0
2007-10-09,16.51,16.663,16.305,16.61,402605,0
2007-10-10,16.448,16.644,16.417,16.619,513292,0
2007-10-11,16.594,16.907,16.287,16.552,783660,0
2007-10-12,16.543,16.764,16.534,16.627,379524,0
2007-10-15,16.663,16.932,16.586,16.807,431929,0
2007-10-16,16.663,16.771,16.373,16.373,259654,0
2007-10-17,16.434,16.721,16.305,16.434,305810,0
2007-10-18,16.305,16.916,16.305,16.798,524010,0
2007-10-19,16.807,16.815,16.603,16.653,403195,0
2007-10-22,16.473,16.815,16.399,16.764,571116,0
2007-10-23,16.764,16.764,16.417,16.534,521772,0
2007-10-24,16.464,16.729,15.924,16.525,530839,0
2007-10-25,16.586,16.644,16.143,16.313,439696,0
2007-10-26,16.448,16.577,16.101,16.525,380937,0
2007-10-29,16.56,16.721,16.464,16.619,371986,0
2007-10-30,16.543,17.01,16.473,16.779,632815,0
2007-10-31,16.755,16.984,16.543,16.984,320295,0
2007-11-01,16.859,17.103,16.534,16.56,715830,0
2007-11-02,16.569,16.663,15.947,16.069,752924,0
2007-11-05,15.77,16.077,15.592,15.678,828170,0
2007-11-06,15.669,15.77,15.37,15.482,940864,0
2007-11-07,15.829,17.887,15.829,17.562,7227975,0
2007-11-08,17.646,19.276,17.443,18.682,2697803,0
2007-11-09,18.343,18.929,18.225,18.81,1145142,0
2007-11-12,18.761,18.929,17.519,17.919,1932653,0
2007-11-13,18.003,18.486,17.951,18.385,972566,0
2007-11-14,18.447,18.447,18.011,18.19,554627,0
2007-11-15,18.208,18.852,17.995,18.835,1109314,0
2007-11-16,18.861,18.913,18.412,18.608,1892581,0
2007-11-19,18.438,18.963,18.011,18.648,1730872,0
2007-11-20,18.608,18.87,18.495,18.835,1025383,0
2007-11-21,18.674,18.802,18.172,18.208,497102,0
2007-11-23,18.283,18.582,17.936,17.951,332195,0
2007-11-26,17.832,18.208,17.699,17.699,1144932,0
2007-11-27,17.74,18.352,17.637,18.003,1292449,0
2007-11-28,18.106,18.819,17.936,18.742,1042842,0
2007-11-29,18.624,19.116,18.615,19.04,1689225,0
2007-11-30,19.192,19.534,18.905,19.338,2109255,0
2007-12-03,19.091,19.422,18.997,19.005,1439199,0
2007-12-04,18.802,19.488,18.726,19.471,1663647,0
2007-12-05,19.261,19.591,19.261,19.551,1639387,0
2007-12-06,19.479,19.957,19.261,19.94,1073273,0
2007-12-07,20.024,20.21,19.838,20.127,2170492,0
2007-12-10,20.143,20.561,19.991,20.33,1368097,0
2007-12-11,20.338,20.552,19.736,19.736,829774,0
2007-12-12,20.058,20.442,19.991,20.347,1124208,0
2007-12-13,20.202,20.338,20.111,20.338,728766,0
2007-12-14,20.169,20.381,20.143,20.143,943183,0
2007-12-17,20.008,20.499,19.471,19.471,845997,0
2007-12-18,19.616,19.788,18.921,19.471,815834,0
2007-12-19,19.355,19.702,19.123,19.167,549809,0
2007-12-20,19.252,19.338,18.997,19.284,712990,0
2007-12-21,19.534,19.534,19.228,19.439,1322532,0
2007-12-24,19.245,19.506,19.245,19.439,326357,0
2007-12-26,19.184,19.668,19.184,19.456,416758,0
2007-12-27,19.439,19.543,19.261,19.261,438639,0
2007-12-28,19.268,19.448,18.726,19.082,360972,0
2007-12-31,19.023,19.252,18.657,19.049,502830,0
2008-01-02,18.945,19.261,18.648,18.896,1053314,0
2008-01-03,19.005,19.284,18.726,19.228,571464,0
2008-01-04,19.014,19.497,18.929,19.31,770284,0
2008-01-07,19.431,19.871,18.793,19.38,993711,0
2008-01-08,19.413,19.948,19.184,19.616,1582269,0
2008-01-09,19.829,19.838,19.31,19.574,1897383,0
2008-01-10,19.422,20.058,19.38,19.82,1049784,0
2008-01-11,19.693,20.381,19.591,19.974,986433,0
2008-01-14,20.067,20.067,19.609,19.796,711937,0
2008-01-15,19.551,19.591,19.023,19.422,964764,0
2008-01-16,19.268,19.659,19.123,19.245,1032250,0
2008-01-17,19.363,19.583,18.905,18.905,886419,0
2008-01-18,18.938,19.123,18.599,18.979,1511973,0
2008-01-22,18.308,18.761,17.486,18.495,1743661,0
2008-01-23,18.082,18.469,17.57,18.326,1255149,0
2008-01-24,18.299,19.228,18.225,19.014,1277520,0
2008-01-25,19.245,19.431,19.005,19.049,753324,0
2008-01-28,18.945,18.963,18.43,18.657,1180305,0
2008-01-29,18.785,18.852,18.065,18.514,1716985,0
2008-01-30,18.335,18.521,17.944,17.944,1027345,0
2008-01-31,17.749,18.674,17.502,18.394,1115640,0
2008-02-01,18.861,19.15,18.521,19.123,834111,0
2008-02-04,18.963,19.023,18.538,18.572,763987,0
2008-02-05,18.447,18.751,18.352,18.648,902536,0
2008-02-06,18.726,19.534,18.335,19.534,1535732,0
2008-02-07,19.387,19.387,17.85,18.269,1671178,0
2008-02-08,18.26,18.717,18.172,18.368,793063,0
2008-02-11,18.394,18.793,18.241,18.299,593897,0
2008-02-12,18.36,18.36,17.969,18.019,667623,0
2008-02-13,18.121,18.225,17.887,18.003,1102881,0
2008-02-14,17.995,17.995,16.876,17.136,1843044,0
2008-02-15,17.045,17.154,16.884,17.028,730420,0
2008-02-19,17.127,17.154,16.347,16.382,1536283,0
2008-02-20,16.221,16.755,16.221,16.525,1600936,0
2008-02-21,16.594,16.663,16.135,16.15,958053,0
2008-02-22,16.221,16.644,15.924,16.644,1051335,0
2008-02-25,16.577,16.577,15.829,16.109,1157141,0
2008-02-26,16.024,17.469,16.024,17.409,2178980,0
2008-02-27,17.241,17.366,16.755,16.807,925829,0
2008-02-28,16.696,17.103,16.56,16.924,688999,0
2008-02-29,16.771,16.84,16.194,16.262,972299,0
2008-03-03,16.203,16.949,16.143,16.868,1088348,0
2008-03-04,16.653,16.807,16.305,16.594,1169803,0
2008-03-05,16.61,16.976,16.457,16.721,577040,0
2008-03-06,16.696,16.779,15.785,15.811,820834,0
2008-03-07,15.695,16.356,15.626,16.159,610204,0
2008-03-10,16.15,16.15,15.362,15.669,755514,0
2008-03-11,16.006,16.069,15.632,15.838,729163,0
2008-03-12,15.899,16.313,15.687,15.924,472169,0
2008-03-13,15.695,16.077,15.556,15.712,708533,0
2008-03-14,15.811,15.811,15.032,15.245,1005369,0
2008-03-17,14.946,15.27,14.079,14.504,1036698,0
2008-03-18,14.566,14.98,14.166,14.903,1544357,0
2008-03-19,14.828,15.278,14.698,14.819,987358,0
2008-03-20,14.81,15.473,14.734,15.473,1099908,0
2008-03-24,15.473,15.499,15.082,15.228,1110706,0
2008-03-25,15.202,15.549,14.989,15.327,811803,0
2008-03-26,15.245,15.422,15.21,15.319,590757,0
2008-03-27,15.286,15.446,15.175,15.219,809122,0
2008-03-28,15.21,15.37,14.845,15.05,519654,0
2008-03-31,14.971,15.132,14.802,14.946,920616,0
2008-04-01,14.946,15.712,14.819,15.712,868560,0
2008-04-02,15.753,16.118,15.455,15.777,678918,0
2008-04-03,15.728,15.947,15.464,15.811,406372,0
2008-04-04,15.838,15.973,15.422,15.66,482030,0
2008-04-07,15.728,15.846,15.533,15.556,406961,0
2008-04-08,15.228,15.641,12.95,14.353,6195363,0
2008-04-09,14.345,14.698,14.149,14.581,1346322,0
2008-04-10,14.547,14.65,14.522,14.591,1280604,0
2008-04-11,14.47,14.53,14.131,14.233,1030881,0
2008-04-14,14.258,14.513,14.258,14.436,795717,0
2008-04-15,14.487,15.067,14.411,14.938,959410,0
2008-04-16,15.023,15.542,15.023,15.286,944946,0
2008-04-17,15.166,15.286,15.05,15.245,487600,0
2008-04-18,15.446,15.65,15.1,15.236,1015443,0
2008-04-21,15.09,15.278,14.989,15.261,705243,0
2008-04-22,15.202,15.261,14.734,14.81,980845,0
2008-04-23,14.819,15.09,14.708,15.023,583421,0
2008-04-24,15.067,15.067,14.87,14.963,630285,0
2008-04-25,14.971,15.389,14.734,15.389,598186,0
2008-04-28,15.311,15.955,15.311,15.695,526668,0
2008-04-29,15.703,16.135,15.617,16.101,568552,0
2008-04-30,16.077,16.135,15.669,15.811,748352,0
2008-05-01,15.82,16.176,15.744,16.051,657220,0
2008-05-02,16.135,16.221,16.006,16.135,314348,0
2008-05-05,16.212,16.322,15.66,15.669,611105,0
2008-05-06,15.482,15.777,15.446,15.687,564442,0
2008-05-07,15.695,15.785,15.482,15.77,1005031,0
2008-05-08,15.864,16.899,15.846,16.831,1524016,0
2008-05-09,16.67,16.899,16.569,16.644,610474,0
2008-05-12,16.636,16.924,16.441,16.868,566691,0
2008-05-13,16.849,17.904,16.764,17.807,1439691,0
2008-05-14,17.691,18.26,17.691,18.225,1275258,0
2008-05-15,18.09,18.26,17.85,18.097,830865,0
2008-05-16,18.233,18.547,18.139,18.412,669831,0
2008-05-19,18.385,18.844,18.278,18.641,872469,0
2008-05-20,18.632,18.921,18.514,18.666,860773,0
2008-05-21,18.726,18.963,18.615,18.929,1003926,0
2008-05-22,18.905,19.261,18.852,19.184,965462,0
2008-05-23,19.158,19.176,18.826,18.913,629159,0
2008-05-27,18.921,19.21,18.521,18.608,1142491,0
2008-05-28,18.7,19.355,18.555,19.219,1059660,0
2008-05-29,19.14,19.413,18.921,19.04,1068391,0
2008-05-30,19.031,19.192,18.648,19.14,2288292,0
2008-06-02,19.066,19.192,18.59,18.988,668610,0
2008-06-03,19.074,19.439,18.979,19.184,1084819,0
2008-06-04,19.023,19.184,18.802,18.979,831347,0
2008-06-05,19.108,19.488,19.031,19.448,753933,0
2008-06-06,19.38,19.431,18.878,18.988,877768,0
2008-06-09,18.913,19.319,18.913,19.219,659166,0
2008-06-10,19.014,19.131,18.708,18.921,937310,0
2008-06-11,18.938,19.439,18.861,18.905,817160,0
2008-06-12,19.023,19.405,18.861,19.023,548153,0
2008-06-13,19.237,19.363,18.954,19.014,725136,0
2008-06-16,18.938,19.192,18.674,19.15,803642,0
2008-06-17,19.176,19.534,19.131,19.228,629153,0
2008-06-18,19.167,19.319,18.852,18.963,699767,0
2008-06-19,19.014,19.363,18.674,19.261,589322,0
2008-06-20,19.131,19.431,19.023,19.284,910862,0
2008-06-23,19.292,19.479,19.066,19.15,643554,0
2008-06-24,19.023,19.38,18.802,18.913,698023,0
2008-06-25,18.945,19.515,18.608,19.192,712825,0
2008-06-26,18.971,19.123,18.717,18.826,510074,0
2008-06-27,18.81,18.81,18.019,18.36,1209639,0
2008-06-30,18.318,18.447,17.799,17.878,738189,0
2008-07-01,17.655,18.217,17.621,17.731,1031051,0
2008-07-02,17.691,17.799,17.316,17.316,782392,0
2008-07-03,17.374,17.637,17.29,17.4,237249,0
2008-07-07,17.427,17.664,16.483,16.798,864353,0
2008-07-08,16.807,17.767,16.586,17.621,1148500,0
2008-07-09,17.621,17.682,17.258,17.46,793688,0
2008-07-10,17.409,17.731,16.993,17.34,679364,0
2008-07-11,17.173,17.374,16.884,17.145,706435,0
2008-07-14,17.241,17.366,16.746,16.755,674434,0
2008-07-15,16.636,16.907,16.569,16.653,1001769,0
2008-07-16,16.663,17.222,16.501,17.127,879591,0
2008-07-17,17.187,17.758,17.127,17.691,899939,0
2008-07-18,17.715,18.352,17.163,17.807,1623866,0
2008-07-21,17.904,18.251,17.536,17.655,745030,0
2008-07-22,17.588,18.233,17.519,18.208,969924,0
2008-07-23,18.217,18.335,17.758,17.985,730463,0
2008-07-24,18.028,18.106,17.519,17.57,516813,0
2008-07-25,17.597,17.832,17.443,17.588,488757,0
2008-07-28,17.597,17.767,17.409,17.46,535459,0
2008-07-29,17.452,18.074,17.383,17.977,793547,0
2008-07-30,17.995,18.368,17.904,18.074,687211,0
2008-07-31,17.536,18.113,17.46,17.579,698935,0
2008-08-01,17.782,17.832,17.241,17.478,663518,0
2008-08-04,17.29,17.409,16.907,17.325,764441,0
2008-08-05,17.392,17.478,17.053,17.307,810887,0
2008-08-06,17.258,17.357,16.849,16.949,911254,0
2008-08-07,16.849,17.307,16.771,16.958,728567,0
2008-08-08,17.036,17.241,16.755,17.154,1361652,0
2008-08-11,17.119,17.469,16.932,17.443,1018936,0
2008-08-12,17.427,17.629,17.111,17.187,990126,0
2008-08-13,17.053,17.332,16.831,16.993,997136,0
2008-08-14,17.095,17.103,16.831,16.967,1206178,0
2008-08-15,16.899,17.028,16.696,16.779,849871,0
2008-08-18,16.798,16.932,16.434,16.473,1142727,0
2008-08-19,16.399,16.517,15.744,16.203,1666129,0
2008-08-20,16.271,16.798,16.006,16.517,1108225,0
2008-08-21,16.39,16.737,16.39,16.705,809276,0
2008-08-22,16.729,16.823,16.473,16.705,587182,0
2008-08-25,16.586,16.764,16.256,16.262,440470,0
2008-08-26,16.212,16.859,16.212,16.859,677606,0
2008-08-27,16.849,17.187,16.771,17.036,476947,0
2008-08-28,17.079,17.552,16.84,17.552,502997,0
2008-08-29,17.486,17.621,16.907,16.958,456231,0
2008-09-02,17.119,17.173,16.434,16.594,796080,0
2008-09-03,16.594,16.958,16.313,16.884,759403,0
2008-09-04,16.636,16.94,16.143,16.239,758813,0
2008-09-05,16.086,16.373,15.803,16.278,508068,0
2008-09-08,16.56,16.84,16.347,16.569,708265,0
2008-09-09,16.426,16.603,15.794,15.838,590781,0
2008-09-10,15.94,16.101,15.542,15.703,437900,0
2008-09-11,15.533,15.533,14.87,15.114,1517348,0
2008-09-12,15.075,15.473,14.989,15.303,934628,0
2008-09-15,14.599,14.971,14.3,14.478,1237424,0
2008-09-16,14.309,14.522,13.798,14.319,1179523,0
2008-09-17,14.141,14.267,13.323,13.41,1763686,0
2008-09-18,13.485,13.918,12.643,13.629,1701609,0
2008-09-19,13.087,15.278,12.338,14.786,2573709,0
2008-09-22,14.574,14.708,14.224,14.319,1238007,0
2008-09-23,14.345,14.504,13.851,13.984,1388145,0
2008-09-24,14.021,14.249,13.886,14.131,988693,0
2008-09-25,14.175,14.175,13.733,13.97,1315123,0
2008-09-26,13.726,14.012,13.476,13.91,1499847,0
2008-09-29,13.717,13.798,12.578,12.822,1684441,0
2008-09-30,12.995,13.137,12.643,13.069,912368,0
2008-10-01,12.873,12.976,12.526,12.595,1183533,0
2008-10-02,12.474,12.518,11.678,12.4,1603531,0
2008-10-03,12.526,12.831,11.967,12.058,1581629,0
2008-10-06,11.821,11.982,10.953,11.465,1655718,0
2008-10-07,11.6,11.686,11.006,11.006,1802403,0
2008-10-08,10.751,11.107,10.385,10.751,2513312,0
2008-10-09,10.869,10.936,9.96,10.064,1730667,0
2008-10-10,9.673,10.021,8.764,9.647,2402087,0
2008-10-13,10.182,11.542,10.182,10.904,1065927,0
2008-10-14,11.26,11.959,10.505,10.607,1905636,0
2008-10-15,10.479,10.479,9.859,9.894,1462969,0
2008-10-16,9.911,10.267,9.103,9.953,1398506,0
2008-10-17,9.817,10.377,9.519,9.995,933083,0
2008-10-20,10.105,10.385,9.765,10.377,781508,0
2008-10-21,10.207,10.267,9.834,9.911,842193,0
2008-10-22,9.817,9.995,9.1875,9.689,1248968,0
2008-10-23,9.682,9.79,8.764,9.2974,2250005,0
2008-10-24,8.7216,9.1875,8.5514,8.8149,1135823,0
2008-10-27,8.6962,8.8827,8.4837,8.4837,521877,0
2008-10-28,8.6621,9.3503,8.4499,9.3503,971302,0
2008-10-29,9.3423,9.96,9.257,9.595,1278418,0
2008-10-30,9.826,10.191,9.673,10.105,785156,0
2008-10-31,10.038,10.479,9.826,10.275,1044433,0
2008-11-03,10.275,10.972,10.072,10.487,1247208,0
2008-11-04,10.673,10.811,10.455,10.699,1444952,0
2008-11-05,10.446,10.76,10.156,10.182,1164533,0
2008-11-06,10.207,11.855,10.191,10.862,1751609,0
2008-11-07,10.838,11.211,10.591,10.886,1162238,0
2008-11-10,11.067,11.347,10.878,11.015,780874,0
2008-11-11,10.953,10.998,10.318,10.505,928818,0
2008-11-12,10.395,10.404,9.809,9.859,990927,0
2008-11-13,9.886,10.343,9.1116,10.335,1233175,0
2008-11-14,10.191,10.43,9.3503,9.426,1901156,0
2008-11-17,9.3758,9.707,9.2896,9.3846,1195540,0
2008-11-18,9.4349,9.664,9.0342,9.2735,1584413,0
2008-11-19,9.3423,9.4948,9.0605,9.103,1650766,0
2008-11-20,9.0105,9.0105,8.2544,8.2544,1168038,0
2008-11-21,8.5685,8.6536,7.8212,8.6027,1441982,0
2008-11-24,8.7128,8.9163,8.4921,8.6706,1447748,0
2008-11-25,8.7723,9.2807,8.4921,9.2807,1146201,0
2008-11-26,9.0605,9.537,8.9944,9.4948,996599,0
2008-11-28,9.4948,9.682,9.3659,9.682,342917,0
2008-12-01,9.4181,9.4439,8.5514,8.5514,1293503,0
2008-12-02,8.7128,9.588,8.594,9.426,1705001,0
2008-12-03,9.3758,9.765,9.2974,9.698,1773090,0
2008-12-04,9.545,9.886,9.0944,9.3503,1441981,0
2008-12-05,9.2735,10.421,9.2138,10.404,1906475,0
2008-12-08,10.658,11.074,10.385,10.538,2063859,0
2008-12-09,10.377,11.141,10.335,10.666,1776717,0
2008-12-10,10.682,10.784,9.79,10.36,2580574,0
2008-12-11,10.309,10.521,10.148,10.233,1286958,0
2008-12-12,10.005,10.377,9.902,10.259,834933,0
2008-12-15,10.233,10.395,9.96,10.114,1093059,0
2008-12-16,10.233,10.751,9.851,10.734,1431670,0
2008-12-17,10.573,10.989,10.505,10.784,885006,0
2008-12-18,10.767,10.972,10.301,10.591,1224649,0
2008-12-19,10.633,11.107,10.547,11.058,1561633,0
2008-12-22,11.006,11.099,10.005,10.385,1510588,0
2008-12-23,10.479,10.666,10.14,10.174,548506,0
2008-12-24,10.207,10.521,9.953,10.487,297408,0
2008-12-26,10.479,10.726,10.36,10.726,410806,0
2008-12-29,10.767,10.767,10.385,10.641,510050,0
2008-12-30,10.658,10.743,10.487,10.682,576346,0
2008-12-31,10.666,10.98,10.521,10.65,963199,0
2009-01-02,10.691,12.219,10.658,12.067,1742249,0
2009-01-05,12.067,12.067,11.355,11.847,1511242,0
2009-01-06,11.967,12.297,11.669,12.111,1351101,0
2009-01-07,11.982,11.982,11.549,11.642,1291767,0
2009-01-08,11.686,11.812,11.482,11.695,850734,0
2009-01-09,11.661,11.695,11.107,11.534,1015587,0
2009-01-12,11.329,11.565,11.15,11.251,934939,0
2009-01-13,11.268,11.729,11.099,11.642,1156865,0
2009-01-14,11.499,11.695,11.074,11.243,1066775,0
2009-01-15,11.243,11.446,10.751,11.302,1235366,0
2009-01-16,11.508,11.607,11.278,11.557,1230361,0
2009-01-20,11.422,11.652,10.878,10.904,1323025,0
2009-01-21,11.034,11.26,10.82,11.243,1575751,0
2009-01-22,11.015,11.438,10.673,11.202,1405043,0
2009-01-23,10.98,11.347,10.913,11.159,1591295,0
2009-01-26,11.202,11.438,11.15,11.32,1326520,0
2009-01-27,11.338,11.591,11.081,11.455,1179648,0
2009-01-28,11.616,11.99,11.542,11.941,1375970,0
2009-01-29,11.872,11.872,11.446,11.652,915686,0
2009-01-30,11.669,11.863,11.347,11.455,1400890,0
2009-02-02,11.268,11.763,11.041,11.71,1859906,0
2009-02-03,12.015,12.808,11.959,12.612,3028889,0
2009-02-04,12.651,13.052,12.245,12.484,2389026,0
2009-02-05,12.431,13.044,12.384,12.831,1967592,0
2009-02-06,12.889,13.459,12.84,13.385,2179149,0
2009-02-09,13.418,13.759,13.087,13.629,1760112,0
2009-02-10,13.459,14.215,13.358,13.495,2540641,0
2009-02-11,13.588,13.789,13.394,13.681,1101404,0
2009-02-12,13.427,14.062,13.248,14.021,1934383,0
2009-02-13,14.012,14.665,13.789,14.345,2191582,0
2009-02-17,14.03,14.309,13.603,14.048,2034426,0
2009-02-18,14.069,14.122,13.717,13.816,1560821,0
2009-02-19,13.984,14.361,13.773,13.834,1953868,0
2009-02-20,13.45,13.895,13.376,13.546,1909784,0
2009-02-23,13.807,14.158,13.224,13.315,2108172,0
2009-02-24,13.401,13.555,12.95,13.503,2346094,0
2009-02-25,13.485,13.654,13.198,13.385,2717346,0
2009-02-26,13.699,13.993,13.281,13.376,2237568,0
2009-02-27,13.163,14.088,13.102,13.571,2667294,0
2009-03-02,13.29,13.503,12.849,12.882,2352921,0
2009-03-03,13.078,13.546,12.976,13.434,2360361,0
2009-03-04,13.45,14.258,13.394,13.918,2859212,0
2009-03-05,13.759,14.056,13.529,13.619,2420728,0
2009-03-06,13.699,13.886,13.078,13.611,2360098,0
2009-03-09,13.537,13.672,13.198,13.434,1697825,0
2009-03-10,13.555,13.945,13.521,13.945,2190070,0
2009-03-11,14.048,14.445,13.638,14.327,2458262,0
2009-03-12,14.309,14.963,14.122,14.938,2947068,0
2009-03-13,14.998,15.286,14.716,15.202,2473035,0
2009-03-16,15.286,15.415,14.761,14.853,3146199,0
2009-03-17,14.886,15.37,14.845,15.286,2540069,0
2009-03-18,15.192,15.499,15.058,15.49,2206557,0
2009-03-19,15.641,15.641,15.245,15.362,1502288,0
2009-03-20,15.482,15.687,14.98,15.1,1752890,0
2009-03-23,15.455,16.159,15.353,16.101,2637843,0
2009-03-24,15.94,16.034,15.641,15.864,2566541,0
2009-03-25,15.82,16.364,15.82,16.364,2599830,0
2009-03-26,16.473,16.51,15.838,16.194,3276071,0
2009-03-27,16.06,16.271,15.712,15.777,1717345,0
2009-03-30,15.669,15.721,15.032,15.533,2265496,0
2009-03-31,15.617,16.095,15.473,15.803,3079779,0
2009-04-01,15.592,15.829,15.286,15.712,2874353,0
2009-04-02,16.143,16.56,15.947,16.322,3119111,0
2009-04-03,16.338,16.448,16.086,16.448,1624589,0
2009-04-06,16.278,16.483,15.963,16.434,1692970,0
2009-04-07,16.159,16.51,16.127,16.305,1974069,0
2009-04-08,16.347,16.67,16.095,16.51,1656261,0
2009-04-09,16.771,16.868,16.483,16.831,2243993,0
2009-04-13,16.729,16.729,16.373,16.56,1326667,0
2009-04-14,16.534,16.663,16.256,16.262,1573398,0
2009-04-15,16.127,16.296,15.933,16.278,1629057,0
2009-04-16,16.492,16.984,16.441,16.705,2216573,0
2009-04-17,16.679,16.868,16.517,16.653,2389165,0
2009-04-20,16.417,16.417,16.006,16.043,1874003,0
2009-04-21,16.077,16.483,16.043,16.441,1654300,0
2009-04-22,16.239,16.859,16.203,16.441,2090471,0
2009-04-23,16.464,16.483,15.829,16.095,1256628,0
2009-04-24,16.143,16.338,15.891,16.212,1475079,0
2009-04-27,15.908,16.663,15.908,16.417,1459788,0
2009-04-28,16.23,16.868,16.23,16.464,1735022,0
2009-04-29,16.534,16.876,16.417,16.627,1306114,0
2009-04-30,16.721,16.891,16.417,16.434,1028793,0
2009-05-01,16.347,16.39,15.873,16.221,1160507,0
2009-05-04,16.434,16.501,15.592,15.855,2139488,0
2009-05-05,15.82,16.086,15.703,16.015,1211830,0
2009-05-06,16.143,16.296,15.721,16.203,1845048,0
2009-05-07,16.271,16.347,15.947,16.06,1737189,0
2009-05-08,16.185,16.688,16.06,16.688,1522400,0
2009-05-11,16.347,16.39,14.946,15.067,3285767,0
2009-05-12,15.21,15.228,14.309,14.87,2683682,0
2009-05-13,14.632,15.166,14.632,14.998,2389356,0
2009-05-14,15.005,15.005,14.769,14.929,2313265,0
2009-05-15,14.903,15.075,14.689,14.963,1375512,0
2009-05-18,15.014,15.286,14.65,15.27,2483107,0
2009-05-19,15.157,15.286,14.929,14.963,1097570,0
2009-05-20,15.023,15.311,14.946,14.954,868092,0
2009-05-21,14.769,14.98,14.641,14.786,1217717,0
2009-05-22,14.777,14.954,14.665,14.769,777292,0
2009-05-26,14.683,15.067,14.478,14.989,1400759,0
2009-05-27,14.98,15.032,14.641,14.65,1369865,0
2009-05-28,14.845,14.971,14.182,14.327,2163318,0
2009-05-29,14.436,14.496,13.954,14.062,2271345,0
2009-06-01,14.207,14.886,14.175,14.81,1604067,0
2009-06-02,14.828,15.157,14.742,14.98,1604331,0
2009-06-03,14.903,15.261,14.819,14.98,1670981,0
2009-06-04,15.032,15.157,14.828,15.05,1342394,0
2009-06-05,15.114,15.219,14.903,15.023,1080461,0
2009-06-08,14.878,15.202,14.698,15.05,1015987,0
2009-06-09,15.123,15.123,14.522,14.751,1690217,0
2009-06-10,14.862,14.862,14.547,14.777,980740,0
2009-06-11,14.734,14.845,14.538,14.665,1176025,0
2009-06-12,14.574,14.624,14.378,14.591,711795,0
2009-06-15,14.547,14.547,13.902,14.207,1289496,0
2009-06-16,14.207,14.282,13.91,13.962,999318,0
2009-06-17,13.962,14.274,13.928,14.096,1178103,0
2009-06-18,14.039,14.175,13.742,14.088,1596549,0
2009-06-19,14.258,14.454,14.048,14.166,1142495,0
2009-06-22,14.048,14.069,13.708,13.717,1065092,0
2009-06-23,13.733,13.733,13.495,13.588,1060685,0
2009-06-24,13.629,13.781,13.376,13.766,1924019,0
2009-06-25,13.654,13.945,13.555,13.789,982502,0
2009-06-26,13.859,14.175,13.645,13.993,2337040,0
2009-06-29,14.048,14.104,13.759,14.079,1416889,0
2009-06-30,14.062,14.079,13.843,14.079,1385371,0
2009-07-01,14.131,14.504,14.113,14.249,1024094,0
2009-07-02,14.096,14.175,13.843,13.843,868270,0
2009-07-06,13.816,13.928,13.521,13.868,1042678,0
2009-07-07,13.789,13.859,13.418,13.427,862999,0
2009-07-08,13.441,13.588,13.272,13.434,957714,0
2009-07-09,13.546,13.603,13.248,13.3,757691,0
2009-07-10,13.281,13.323,13.111,13.137,1070188,0
2009-07-13,13.206,13.595,12.898,13.595,1315009,0
2009-07-14,13.603,13.654,13.41,13.555,654813,0
2009-07-15,13.708,13.766,13.571,13.699,1218764,0
2009-07-16,13.638,13.978,13.619,13.978,972980,0
2009-07-17,13.978,14.104,13.781,14.021,630818,0
2009-07-20,14.056,14.113,13.859,14.048,563152,0
2009-07-21,14.048,14.249,13.928,14.249,592456,0
2009-07-22,14.207,14.445,14.149,14.2,763922,0
2009-07-23,14.24,14.725,14.19,14.566,1210470,0
2009-07-24,14.404,14.65,14.395,14.65,590047,0
2009-07-27,14.606,14.938,14.487,14.929,1027536,0
2009-07-28,14.81,15.05,14.683,15.032,775973,0
2009-07-29,14.903,15.032,14.769,14.819,497281,0
2009-07-30,14.954,15.005,14.769,14.81,632462,0
2009-07-31,14.81,14.92,14.641,14.665,773156,0
2009-08-03,14.853,14.853,14.574,14.777,1031041,0
2009-08-04,14.761,14.862,14.641,14.862,813343,0
2009-08-05,14.837,14.886,14.606,14.802,580138,0
2009-08-06,14.886,14.92,14.496,14.556,1037794,0
2009-08-07,14.624,15.482,14.615,15.151,1787956,0
2009-08-10,15.075,15.549,14.946,15.524,1108954,0
2009-08-11,15.592,16.517,15.592,16.271,1605127,0
2009-08-12,16.356,16.924,16.356,16.679,1619862,0
2009-08-13,16.798,16.924,16.679,16.84,888722,0
2009-08-14,16.771,17.273,16.771,17.241,1304038,0
2009-08-17,17.103,17.452,17.019,17.045,1633116,0
2009-08-18,17.111,17.409,17.111,17.232,1369353,0
2009-08-19,17.079,17.316,16.899,17.181,1096085,0
2009-08-20,17.127,17.163,17.036,17.163,1037528,0
2009-08-21,17.213,17.443,16.993,17.357,1305110,0
2009-08-24,17.383,17.486,17.273,17.383,1498352,0
2009-08-25,17.495,17.597,17.332,17.502,1708855,0
2009-08-26,17.436,17.57,17.111,17.163,1470958,0
2009-08-27,17.241,17.486,17.002,17.478,1369697,0
2009-08-28,17.552,17.691,17.4,17.495,1066330,0
2009-08-31,17.4,17.691,17.173,17.682,1430059,0
2009-09-01,17.655,18.037,17.552,17.629,1873349,0
2009-09-02,17.629,17.919,17.502,17.789,1570740,0
2009-09-03,17.878,18.065,17.749,18.065,1342305,0
2009-09-04,18.037,18.26,17.927,18.233,1061174,0
2009-09-08,18.26,18.26,18.037,18.26,1386833,0
2009-09-09,18.199,18.555,18.148,18.521,1256826,0
2009-09-10,18.447,18.447,18.154,18.269,1504781,0
2009-09-11,18.318,18.421,18.09,18.299,1279259,0
2009-09-14,18.19,18.225,17.951,18.163,1745436,0
2009-09-15,18.121,18.172,17.96,18.065,1221997,0
2009-09-16,18.046,18.139,17.807,17.977,2369607,0
2009-09-17,17.936,18.154,17.895,17.927,1870874,0
2009-09-18,17.96,18.019,17.127,17.181,2517913,0
2009-09-21,17.095,17.427,16.907,17.4,2143021,0
2009-09-22,17.436,17.536,17.298,17.452,784315,0
2009-09-23,17.436,17.749,17.349,17.46,1285264,0
2009-09-24,17.469,17.552,17.196,17.46,991954,0
2009-09-25,17.383,17.528,17.061,17.173,975905,0
2009-09-28,17.196,17.307,17.103,17.232,816436,0
2009-09-29,17.298,17.597,17.222,17.443,868356,0
2009-09-30,17.418,17.427,16.884,17.07,2021830,0
2009-10-01,17.061,17.119,16.924,16.967,1672077,0
2009-10-02,16.899,17.103,16.798,16.84,1085023,0
2009-10-05,16.84,17.136,16.815,17.103,732569,0
2009-10-06,17.204,17.258,17.01,17.222,1490214,0
2009-10-07,17.241,17.34,17.028,17.222,1410498,0
2009-10-08,17.222,17.374,17.103,17.349,1354289,0
2009-10-09,17.281,17.427,17.232,17.4,1122163,0
2009-10-12,17.495,17.597,17.383,17.597,677771,0
2009-10-13,17.597,17.597,17.4,17.544,814803,0
2009-10-14,17.637,18.037,17.637,18.019,1210961,0
2009-10-15,17.911,18.283,17.859,18.283,1527425,0
2009-10-16,18.233,18.43,18.139,18.283,1147615,0
2009-10-19,18.335,18.538,18.19,18.376,967589,0
2009-10-20,18.421,18.564,18.225,18.53,829311,0
2009-10-21,18.547,19.005,18.225,18.251,1731878,0
2009-10-22,18.208,18.299,17.927,18.097,790016,0
2009-10-23,18.208,18.208,17.699,18.131,1071594,0
2009-10-26,18.139,18.564,18.019,18.163,1184102,0
2009-10-27,18.154,18.394,18.011,18.065,1018046,0
2009-10-28,17.985,18.283,17.799,17.816,1136398,0
2009-10-29,17.96,17.985,17.715,17.919,1060991,0
2009-10-30,17.841,17.944,17.469,17.672,1264650,0
2009-11-02,17.715,17.995,17.528,17.691,1212598,0
2009-11-03,17.832,18.582,17.655,18.495,1780097,0
2009-11-04,18.495,18.734,18.335,18.368,991260,0
2009-11-05,18.547,18.835,18.43,18.785,1039724,0
2009-11-06,18.7,19.184,18.608,19.15,1092183,0
2009-11-09,19.14,19.559,19.108,19.551,936078,0
2009-11-10,19.405,19.591,19.268,19.363,1298065,0
2009-11-11,19.405,19.422,18.717,18.929,1382354,0
2009-11-12,18.971,19.276,18.768,18.785,1059445,0
2009-11-13,18.793,19.082,18.726,18.971,554257,0
2009-11-16,19.116,19.609,18.921,19.471,1033122,0
2009-11-17,19.422,19.625,19.219,19.431,1107517,0
2009-11-18,19.338,19.363,19.066,19.099,1003831,0
2009-11-19,19.04,19.719,18.742,18.844,1191915,0
2009-11-20,18.844,18.997,18.726,18.905,815396,0
2009-11-23,19.031,19.422,19.031,19.329,621437,0
2009-11-24,19.387,19.448,19.123,19.268,656046,0
2009-11-25,19.245,19.31,19.167,19.228,304982,0
2009-11-27,18.826,18.913,18.608,18.648,290006,0
2009-11-30,18.59,18.69,18.208,18.666,939292,0
2009-12-01,18.717,18.929,18.632,18.819,879327,0
2009-12-02,18.861,19.355,18.819,19.252,934990,0
2009-12-03,19.338,19.463,19.116,19.123,783952,0
2009-12-04,19.347,19.525,19.237,19.497,747025,0
2009-12-07,19.497,19.616,19.319,19.471,566716,0
2009-12-08,19.497,19.506,19.167,19.292,887203,0
2009-12-09,19.219,19.387,19.074,19.338,652299,0
2009-12-10,19.439,19.574,19.347,19.488,388936,0
2009-12-11,19.405,19.551,19.21,19.268,586009,0
2009-12-14,19.396,19.471,18.913,19.284,1312819,0
2009-12-15,19.15,19.245,19.082,19.192,812163,0
2009-12-16,19.192,19.268,19.005,19.049,762733,0
2009-12-17,18.954,19.049,18.682,18.734,897169,0
2009-12-18,18.793,19.14,18.742,19.131,1501397,0
2009-12-21,19.252,19.456,19.005,19.074,598941,0
2009-12-22,19.116,19.301,19.066,19.301,858325,0
2009-12-23,19.387,19.497,19.245,19.396,515050,0
2009-12-24,19.38,19.534,19.371,19.506,121657,0
2009-12-28,19.559,19.633,19.413,19.479,367328,0
2009-12-29,19.551,19.574,19.329,19.329,459464,0
2009-12-30,19.329,19.448,19.252,19.31,259965,0
2009-12-31,19.319,19.448,19.15,19.158,424583,0
2010-01-04,19.292,19.439,19.184,19.268,727599,0
2010-01-05,19.301,19.338,19.066,19.192,586707,0
2010-01-06,19.099,19.228,18.963,19.066,435700,0
2010-01-07,19.108,19.2,18.896,19.14,491396,0
2010-01-08,19.023,19.363,19.023,19.284,420049,0
2010-01-11,19.363,19.488,19.131,19.347,660740,0
2010-01-12,19.301,19.301,19.023,19.158,565248,0
2010-01-13,19.158,19.387,19.108,19.347,360864,0
2010-01-14,19.245,19.6,19.184,19.506,625528,0
2010-01-15,19.534,19.534,18.997,19.023,678148,0
2010-01-19,19.091,19.329,18.979,19.276,827017,0
2010-01-20,19.131,19.245,18.81,19.167,741550,0
2010-01-21,19.131,19.245,18.81,18.878,622896,0
2010-01-22,18.878,19.14,18.802,18.802,576744,0
2010-01-25,18.844,18.844,18.666,18.742,396156,0
2010-01-26,18.674,18.785,18.59,18.624,465094,0
2010-01-27,18.624,18.751,18.447,18.751,635781,0
2010-01-28,18.717,18.768,18.352,18.682,591958,0
2010-01-29,18.7,18.802,18.421,18.447,791399,0
2010-02-01,18.495,18.657,18.352,18.564,617820,0
2010-02-02,18.547,18.742,18.454,18.674,668886,0
2010-02-03,18.657,18.905,18.521,18.657,989100,0
2010-02-04,19.14,19.762,18.674,18.717,2972538,0
2010-02-05,18.648,18.666,18.028,18.26,2047036,0
2010-02-08,18.241,18.376,18.09,18.163,1908678,0
2010-02-09,18.299,18.385,17.816,17.878,1778380,0
2010-02-10,17.878,17.995,17.824,17.868,1124028,0
2010-02-11,17.887,17.977,17.731,17.776,862852,0
2010-02-12,17.682,18.19,17.605,18.19,1238388,0
2010-02-16,18.181,18.394,18.09,18.376,603090,0
2010-02-17,18.352,18.547,18.26,18.538,798071,0
2010-02-18,18.486,18.521,18.36,18.495,1098260,0
2010-02-19,18.43,18.486,18.299,18.385,1048311,0
2010-02-22,18.469,18.469,18.283,18.343,1168829,0
2010-02-23,18.269,18.36,18.09,18.181,839349,0
2010-02-24,18.19,18.19,17.859,17.904,1148178,0
2010-02-25,17.776,17.895,17.637,17.841,1683406,0
2010-02-26,17.782,17.904,17.637,17.868,1058793,0
2010-03-01,17.927,18.217,17.895,18.181,1018645,0
2010-03-02,18.181,18.278,18.106,18.19,859036,0
2010-03-03,18.154,18.208,17.927,18.074,1251843,0
2010-03-04,18.065,18.163,18.019,18.139,1113580,0
2010-03-05,18.172,18.469,18.074,18.43,2460821,0
2010-03-08,18.412,18.43,18.163,18.208,1477928,0
2010-03-09,18.139,18.835,18.139,18.708,1356962,0
2010-03-10,18.657,18.997,18.641,18.921,1227239,0
2010-03-11,18.717,18.835,18.564,18.81,773056,0
2010-03-12,18.87,18.878,18.666,18.852,1027540,0
2010-03-15,18.777,18.826,18.572,18.742,919766,0
2010-03-16,18.742,18.844,18.682,18.751,691371,0
2010-03-17,18.777,18.963,18.726,18.929,790541,0
2010-03-18,18.913,19.023,18.802,18.844,974836,0
2010-03-19,19.023,19.158,18.641,18.641,1393723,0
2010-03-22,18.608,18.819,18.572,18.793,698272,0
2010-03-23,18.819,18.896,18.403,18.46,1917591,0
2010-03-24,18.385,18.486,18.278,18.352,700941,0
2010-03-25,18.43,18.59,18.283,18.291,751189,0
2010-03-26,18.299,18.412,18.106,18.148,643539,0
2010-03-29,18.233,18.742,18.217,18.447,1092882,0
2010-03-30,18.36,18.53,18.269,18.36,820640,0
2010-03-31,18.299,18.352,18.121,18.154,1188619,0
2010-04-01,18.172,18.241,18.055,18.106,947807,0
2010-04-05,18.113,18.181,17.977,18.074,1115718,0
2010-04-06,17.969,18.148,17.895,18.065,1455178,0
2010-04-07,18.09,18.172,17.985,18.097,1343760,0
2010-04-08,18.003,18.131,17.919,18.106,1106141,0
2010-04-09,18.113,18.564,18.055,18.555,1130991,0
2010-04-12,18.555,18.682,18.36,18.641,1189936,0
2010-04-13,18.582,18.666,18.43,18.572,795474,0
2010-04-14,18.615,19.245,18.615,19.228,1935667,0
2010-04-15,19.167,19.284,19.058,19.245,1307589,0
2010-04-16,19.158,19.488,19.158,19.167,1267575,0
2010-04-19,19.131,19.268,18.954,19.14,1297635,0
2010-04-20,19.192,19.396,19.15,19.347,587386,0
2010-04-21,19.31,19.515,19.292,19.355,911422,0
2010-04-22,19.21,19.871,19.14,19.847,1335333,0
2010-04-23,19.81,19.958,19.614,19.795,742083,0
2010-04-26,19.736,20.058,19.685,19.948,1124904,0
2010-04-27,19.838,20.118,19.525,19.685,1868766,0
2010-04-28,19.871,20.008,19.745,19.991,1564416,0
2010-04-29,20.134,20.338,20.095,20.263,1326978,0
2010-04-30,20.312,20.381,20.178,20.22,1798969,0
2010-05-03,20.238,20.398,20.186,20.381,1153582,0
2010-05-04,20.194,20.28,19.974,20.127,1152979,0
2010-05-05,20.015,20.21,19.796,19.871,1660227,0
2010-05-06,19.855,20.229,19.158,19.728,2646366,0
2010-05-07,19.753,19.78,19.192,19.252,2302067,0
2010-05-10,20.153,20.22,18.69,18.896,3512881,0
2010-05-11,18.708,18.861,18.599,18.69,1580518,0
2010-05-12,18.768,18.905,18.564,18.632,1758605,0
2010-05-13,18.648,19.099,18.641,18.674,1404956,0
2010-05-14,18.572,18.648,18.291,18.343,1842690,0
2010-05-17,18.352,18.538,18.003,18.106,1993648,0
2010-05-18,18.26,18.36,17.74,17.887,3040748,0
2010-05-19,17.776,17.776,17.357,17.597,3066010,0
2010-05-20,17.349,17.436,16.907,16.916,2235646,0
2010-05-21,16.779,17.427,16.696,17.409,3005709,0
2010-05-24,17.332,17.502,16.56,16.56,3219853,0
2010-05-25,16.305,16.347,15.721,16.06,4629727,0
2010-05-26,16.143,16.409,15.924,15.982,2316982,0
2010-05-27,16.221,16.373,16.034,16.373,1761979,0
2010-05-28,16.262,16.492,15.963,16.239,1914622,0
2010-06-01,16.203,16.409,15.955,15.963,1569825,0
2010-06-02,16.06,16.109,15.721,15.973,1521497,0
2010-06-03,16.051,16.212,15.924,16.101,1250847,0
2010-06-04,15.882,16.109,15.794,15.846,2694577,0
2010-06-07,15.838,16.239,15.761,15.82,3243912,0
2010-06-08,15.933,16.525,15.855,16.501,3415118,0
2010-06-09,16.525,16.644,16.118,16.127,2356493,0
2010-06-10,16.338,16.755,16.287,16.688,1549243,0
2010-06-11,16.409,16.746,16.185,16.603,1613472,0
2010-06-14,16.644,16.679,16.382,16.399,1640932,0
2010-06-15,16.417,16.569,16.417,16.552,2107570,0
2010-06-16,16.441,16.729,16.441,16.569,1900902,0
2010-06-17,16.61,16.859,16.569,16.755,1433572,0
2010-06-18,16.823,16.976,16.729,16.849,1453738,0
2010-06-21,16.993,17.095,16.755,16.798,1343655,0
2010-06-22,16.746,17.01,16.619,16.627,1149309,0
2010-06-23,16.577,16.663,16.434,16.543,1276476,0
2010-06-24,16.434,16.61,16.373,16.39,1382902,0
2010-06-25,16.464,16.464,16.159,16.278,2626906,0
2010-06-28,16.577,16.653,16.329,16.51,1949501,0
2010-06-29,16.39,16.417,16.043,16.15,1845077,0
2010-06-30,16.108,16.478,16.108,16.176,1687771,0
2010-07-01,16.329,16.347,15.924,16.212,1382449,0
2010-07-02,16.313,16.517,16.271,16.329,1270563,0
2010-07-06,16.525,16.525,16.006,16.101,1614253,0
2010-07-07,16.159,16.884,16.159,16.884,1470898,0
2010-07-08,16.967,17.281,16.932,17.249,1667849,0
2010-07-09,17.273,17.307,17.119,17.273,1093093,0
2010-07-12,17.258,17.478,17.173,17.258,844763,0
2010-07-13,17.383,17.544,17.163,17.427,2809194,0
2010-07-14,17.436,17.544,17.325,17.469,943811,0
2010-07-15,17.469,17.552,17.249,17.452,974468,0
2010-07-16,17.34,17.443,17.061,17.095,1049941,0
2010-07-19,17.173,17.273,17.061,17.111,1198721,0
2010-07-20,17.061,17.392,16.967,17.366,838400,0
2010-07-21,17.409,17.469,17.163,17.181,871588,0
2010-07-22,17.366,17.611,17.366,17.544,1096407,0
2010-07-23,17.469,17.691,17.418,17.682,854358,0
2010-07-26,17.799,17.887,17.552,17.887,955328,0
2010-07-27,17.919,17.944,17.758,17.841,951850,0
2010-07-28,17.782,17.832,17.664,17.699,1005053,0
2010-07-29,17.799,17.824,17.29,17.436,1171086,0
2010-07-30,17.332,17.436,17.213,17.241,1259254,0
2010-08-02,17.383,17.511,17.325,17.469,1364293,0
2010-08-03,17.409,17.605,17.383,17.511,966788,0
2010-08-04,17.511,17.552,17.307,17.443,1392150,0
2010-08-05,17.383,17.409,17.154,17.187,1436837,0
2010-08-06,17.103,17.349,16.984,17.298,953320,0
2010-08-09,17.316,17.579,17.307,17.562,547421,0
2010-08-10,17.46,17.511,17.249,17.409,916522,0
2010-08-11,17.258,17.258,16.984,16.993,1315665,0
2010-08-12,16.976,17.204,16.679,16.764,1690391,0
2010-08-13,16.721,17.316,16.721,17.145,1506228,0
2010-08-16,17.061,17.273,16.859,17.061,1620334,0
2010-08-17,17.332,17.4,17.036,17.349,1526693,0
2010-08-18,17.418,17.495,17.154,17.436,669849,0
2010-08-19,17.34,17.34,16.94,17.028,832885,0
2010-08-20,16.976,17.145,16.899,17.119,641701,0
2010-08-23,17.154,17.241,17.053,17.061,664314,0
2010-08-24,16.958,17.173,16.831,17.103,1005872,0
2010-08-25,16.993,17.29,16.984,17.181,4149356,0
2010-08-26,17.273,17.646,17.249,17.409,1302992,0
2010-08-27,17.519,18.181,17.357,18.139,1936974,0
2010-08-30,18.148,18.352,18.028,18.074,1373306,0
2010-08-31,18.069,18.168,17.923,18.126,1677551,0
2010-09-01,18.335,18.46,18.217,18.326,1384797,0
2010-09-02,18.46,18.657,18.368,18.572,1289681,0
2010-09-03,18.682,18.929,18.624,18.929,823638,0
2010-09-07,18.852,18.971,18.726,18.835,868163,0
2010-09-08,18.913,19.058,18.785,18.826,1219720,0
2010-09-09,19.082,19.082,18.599,18.761,1196553,0
2010-09-10,18.785,19.123,18.777,19.058,832189,0
2010-09-13,19.049,19.228,19.014,19.04,1044318,0
2010-09-14,19.023,19.237,19.014,19.04,1062532,0
2010-09-15,19.066,19.292,18.793,19.219,1105584,0
2010-09-16,19.14,19.31,19.058,19.184,549459,0
2010-09-17,19.176,19.431,19.176,19.31,969530,0
2010-09-20,19.363,19.702,19.355,19.642,749015,0
2010-09-21,19.616,19.685,19.347,19.396,731678,0
2010-09-22,19.38,19.422,19.176,19.176,765369,0
2010-09-23,19.108,19.471,19.082,19.292,633369,0
2010-09-24,19.506,19.525,19.363,19.488,647267,0
2010-09-27,19.448,19.534,19.338,19.355,839519,0
2010-09-28,19.363,19.422,19.15,19.329,970170,0
2010-09-29,19.245,19.515,19.237,19.439,819158,0
2010-09-30,19.531,19.666,19.376,19.418,1441457,0
2010-10-01,19.534,19.745,19.413,19.6,1187817,0
2010-10-04,19.574,19.736,19.158,19.396,1168954,0
2010-10-05,19.525,19.551,19.301,19.431,1142733,0
2010-10-06,19.439,19.463,19.116,19.158,1346808,0
2010-10-07,19.219,19.292,18.852,19.058,1392654,0
2010-10-08,18.997,19.116,18.87,18.997,586255,0
2010-10-11,19.023,19.158,18.905,18.979,1002813,0
2010-10-12,18.945,18.963,18.564,18.59,2250120,0
2010-10-13,18.624,18.682,17.782,17.859,4409964,0
2010-10-14,17.824,17.936,17.469,17.715,3505911,0
2010-10-15,17.841,17.927,17.528,17.605,2181472,0
2010-10-18,17.597,17.841,17.579,17.789,1806024,0
2010-10-19,17.682,17.816,17.629,17.758,1819753,0
2010-10-20,17.776,18.326,17.758,18.251,1702451,0
2010-10-21,18.299,18.403,18.037,18.09,768511,0
2010-10-22,18.09,18.412,18.055,18.394,750363,0
2010-10-25,18.514,18.87,18.447,18.734,1777127,0
2010-10-26,18.682,18.878,18.624,18.648,1170756,0
2010-10-27,18.538,18.69,18.343,18.59,1175886,0
2010-10-28,18.674,18.954,18.504,18.7,1049510,0
2010-10-29,18.649,18.789,18.582,18.684,1059450,0
2010-11-01,18.81,18.887,18.53,18.615,1076888,0
2010-11-02,18.751,18.938,18.7,18.777,942258,0
2010-11-03,18.751,18.852,18.547,18.793,1288653,0
2010-11-04,18.997,19.074,18.887,19.074,1020331,0
2010-11-05,18.997,18.997,18.106,18.269,2095951,0
2010-11-08,18.208,18.308,17.936,18.163,1126957,0
2010-11-09,18.225,18.36,18.181,18.335,1436770,0
2010-11-10,18.308,18.648,18.225,18.641,1532769,0
2010-11-11,18.447,18.469,18.208,18.251,1289437,0
2010-11-12,18.172,18.352,18.097,18.154,972657,0
2010-11-15,18.131,18.26,18.055,18.199,963755,0
2010-11-16,18.148,18.447,18.121,18.352,1429376,0
2010-11-17,18.343,18.454,18.251,18.318,769318,0
2010-11-18,18.43,18.555,18.082,18.113,1219521,0
2010-11-19,18.09,18.09,17.85,17.985,960660,0
2010-11-22,17.927,18.046,17.887,17.977,839982,0
2010-11-23,17.895,17.985,17.824,17.96,807252,0
2010-11-24,18.065,18.278,18.011,18.26,775950,0
2010-11-26,18.199,18.26,18.065,18.074,341307,0
2010-11-29,18.037,18.097,17.731,17.919,817352,0
2010-11-30,17.801,17.853,17.443,17.487,1434493,0
2010-12-01,17.707,18.028,17.682,17.995,824746,0
2010-12-02,18.011,18.454,17.895,18.447,944869,0
2010-12-03,18.385,18.861,18.376,18.819,1073277,0
2010-12-06,18.726,18.802,18.641,18.717,771221,0
2010-12-07,18.835,19.005,18.793,18.835,520904,0
2010-12-08,18.852,19.108,18.819,18.971,1025692,0
2010-12-09,18.278,19.099,18.278,19.091,1205830,0
2010-12-10,19.108,19.176,18.997,19.049,589932,0
2010-12-13,19.049,19.301,19.049,19.219,653774,0
2010-12-14,19.2,19.219,18.844,18.878,620385,0
2010-12-15,18.717,18.913,18.59,18.59,914421,0
2010-12-16,18.615,18.853,18.521,18.761,759836,0
2010-12-17,18.761,18.844,18.582,18.599,959383,0
2010-12-20,18.632,18.674,18.251,18.251,842629,0
2010-12-21,18.291,18.376,17.96,18.131,1208596,0
2010-12-22,18.163,18.352,18.09,18.172,495173,0
2010-12-23,18.36,18.615,18.217,18.217,919014,0
2010-12-27,18.208,18.514,18.148,18.495,390107,0
2010-12-28,18.504,18.504,18.269,18.385,300596,0
2010-12-29,18.399,18.674,18.399,18.536,451673,0
2010-12-30,18.553,18.864,18.553,18.735,552664,0
2010-12-31,18.75,18.794,18.628,18.628,570691,0
2011-01-03,18.682,19.131,18.682,18.921,1228112,0
2011-01-04,18.938,18.945,18.641,18.751,1120486,0
2011-01-05,18.751,18.826,18.751,18.777,954807,0
2011-01-06,18.777,19.04,18.742,18.979,720028,0
2011-01-07,19.014,19.184,18.802,18.878,657846,0
2011-01-10,18.835,18.954,18.59,18.945,1000628,0
2011-01-11,18.997,19.04,18.844,19.005,739473,0
2011-01-12,19.099,19.184,18.896,19.116,505906,0
2011-01-13,19.066,19.167,18.979,19.014,384191,0
2011-01-14,19.04,19.422,18.963,19.413,660213,0
2011-01-18,19.329,19.838,19.284,19.838,1527241,0
2011-01-19,19.752,19.837,19.58,19.631,1150540,0
2011-01-20,19.566,19.651,19.301,19.38,588061,0
2011-01-21,19.506,19.574,19.261,19.338,314077,0
2011-01-24,19.413,19.651,19.319,19.6,546359,0
2011-01-25,19.525,19.591,19.319,19.551,685757,0
2011-01-26,19.559,19.566,19.116,19.347,931329,0
2011-01-27,19.363,19.534,19.338,19.471,711556,0
2011-01-28,19.463,19.525,19.284,19.329,589435,0
2011-01-31,19.336,19.564,19.327,19.441,607181,0
2011-02-01,19.488,19.534,19.387,19.497,845327,0
2011-02-02,19.497,19.6,19.363,19.479,624108,0
2011-02-03,19.475,19.666,19.315,19.64,543436,0
2011-02-04,19.633,19.633,19.347,19.448,500060,0
2011-02-07,19.479,19.745,19.479,19.745,737832,0
2011-02-08,17.816,18.7,17.758,18.514,5444704,0
2011-02-09,18.421,18.495,18.19,18.385,1493513,0
2011-02-10,18.275,19.025,18.238,19.016,1536936,0
2011-02-11,19.023,19.363,18.963,19.184,961820,0
2011-02-14,19.261,19.583,19.219,19.431,1325402,0
2011-02-15,19.506,19.6,19.338,19.456,1065618,0
2011-02-16,19.525,19.651,19.422,19.6,1118926,0
2011-02-18,19.761,19.906,19.657,19.734,664589,0
2011-02-22,19.583,19.796,19.38,19.439,896563,0
2011-02-23,19.38,19.413,19.15,19.237,1062548,0
2011-02-24,19.184,19.497,19.15,19.413,1184236,0
2011-02-25,19.503,19.77,19.427,19.734,525707,0
2011-02-28,19.76,19.87,19.227,19.465,2086889,0
2011-03-01,19.549,19.717,19.359,19.393,963880,0
2011-03-02,19.306,19.675,19.306,19.436,913078,0
2011-03-03,19.607,19.958,19.556,19.871,743285,0
2011-03-04,19.81,19.81,19.41,19.461,1026498,0
2011-03-07,19.531,19.657,19.187,19.204,765805,0
2011-03-08,19.179,19.368,19.111,19.213,776515,0
2011-03-09,19.204,19.272,19.025,19.187,645709,0
2011-03-10,19.111,19.111,18.674,18.682,848964,0
2011-03-11,18.666,18.768,18.367,18.554,1280654,0
2011-03-14,18.467,18.615,18.401,18.485,638185,0
2011-03-15,18.257,18.419,18.111,18.281,757139,0
2011-03-16,18.288,18.34,17.945,17.955,1699205,0
2011-03-17,18.174,18.321,18.09,18.122,595872,0
2011-03-18,18.23,18.266,17.93,18.06,1017472,0
2011-03-21,18.159,18.315,18.077,18.151,875802,0
2011-03-22,18.186,18.23,17.999,18.095,1005776,0
2011-03-23,18.111,18.178,17.999,18.126,618500,0
2011-03-24,18.214,18.428,18.06,18.367,550629,0
2011-03-25,18.373,18.554,18.247,18.35,572361,0
2011-03-28,18.41,18.477,18.223,18.238,519821,0
2011-03-29,18.257,18.485,18.168,18.485,624034,0
2011-03-30,18.477,19.368,18.477,19.256,2304616,0
2011-03-31,19.204,19.432,19.16,19.405,957091,0
2011-04-01,19.453,19.691,19.333,19.623,1153065,0
2011-04-04,19.666,19.752,19.475,19.556,795551,0
2011-04-05,19.564,19.77,19.468,19.549,526113,0
2011-04-06,19.531,19.871,19.475,19.717,904427,0
2011-04-07,19.77,19.77,19.614,19.64,895803,0
2011-04-08,19.666,19.801,19.418,19.512,972720,0
2011-04-11,19.427,19.588,19.401,19.564,484398,0
2011-04-12,19.468,19.572,19.343,19.522,600677,0
2011-04-13,19.58,19.649,19.461,19.522,578976,0
2011-04-14,19.453,19.623,19.453,19.556,555745,0
2011-04-15,19.531,19.649,19.453,19.597,281419,0
2011-04-18,19.383,19.531,19.28,19.368,800480,0
2011-04-19,19.41,19.58,19.383,19.427,549624,0
2011-04-20,19.607,19.666,19.418,19.522,946281,0
2011-04-21,19.549,19.58,19.436,19.522,290995,0
2011-04-25,19.41,19.588,19.333,19.588,432149,0
2011-04-26,19.607,19.88,19.503,19.862,587747,0
2011-04-27,19.801,20.032,19.666,20.032,662527,0
2011-04-28,19.948,20.187,19.889,20.041,549594,0
2011-04-29,20.043,20.122,19.833,19.868,629401,0
2011-05-02,19.967,20.024,19.871,19.88,547321,0
2011-05-03,19.879,19.931,19.769,19.897,494651,0
2011-05-04,19.862,19.923,19.572,19.801,514922,0
2011-05-05,19.76,19.914,19.554,19.629,661458,0
2011-05-06,19.779,19.871,19.564,19.726,736814,0
2011-05-09,19.666,20.041,19.494,20.024,628886,0
2011-05-10,20.096,20.096,19.649,19.744,1249762,0
2011-05-11,19.699,19.801,19.191,19.31,1576893,0
2011-05-12,19.232,19.623,18.972,19.58,1440940,0
2011-05-13,19.256,19.531,19.256,19.445,1366230,0
2011-05-16,19.352,19.427,19.152,19.152,823441,0
2011-05-17,19.111,19.204,18.981,19.179,885953,0
2011-05-18,19.195,19.343,19.152,19.223,1059652,0
2011-05-19,19.376,19.468,19.306,19.418,2184925,0
2011-05-20,19.389,19.629,19.364,19.38,1005878,0
2011-05-23,19.195,19.24,19.067,19.152,957686,0
2011-05-24,19.232,19.272,19.111,19.195,871640,0
2011-05-25,19.204,19.401,19.111,19.352,799785,0
2011-05-26,19.297,19.512,19.297,19.485,782290,0
2011-05-27,19.491,19.563,19.458,19.509,608883,0
2011-05-31,19.665,19.665,19.449,19.563,1127635,0
2011-06-01,19.556,19.64,19.485,19.597,1245629,0
2011-06-02,19.629,19.87,19.577,19.801,1355428,0
2011-06-03,19.569,19.569,19.45,19.537,1120337,0
2011-06-06,19.481,19.595,19.356,19.38,1076207,0
2011-06-07,19.45,19.473,19.244,19.329,657493,0
2011-06-08,19.32,19.638,19.088,19.105,974474,0
2011-06-09,19.147,19.356,19.01,19.01,1409316,0
2011-06-10,18.967,19.147,18.666,18.682,1499113,0
2011-06-13,18.795,18.942,18.7,18.762,1399410,0
2011-06-14,18.925,19.563,18.899,19.251,1716348,0
2011-06-15,19.13,19.389,18.983,18.993,806900,0
2011-06-16,18.954,19.006,18.876,19.006,1139310,0
2011-06-17,19.586,19.769,19.406,19.613,2282653,0
2011-06-20,19.518,19.794,19.518,19.699,804356,0
2011-06-21,19.751,20.033,19.742,19.992,969478,0
2011-06-22,19.931,20.405,19.889,20.097,2749161,0
2011-06-23,19.897,20.233,19.786,20.182,1275994,0
2011-06-24,20.137,20.25,20.017,20.25,1095406,0
2011-06-27,20.205,20.423,20.182,20.189,1082823,0
2011-06-28,20.259,20.414,20.182,20.343,472726,0
2011-06-29,20.379,20.637,20.361,20.629,1134222,0
2011-06-30,20.62,20.847,20.568,20.726,1037451,0
2011-07-01,20.785,21.049,20.767,20.982,817667,0
2011-07-05,21.016,21.031,20.869,20.982,565143,0
2011-07-06,20.959,21.235,20.942,21.167,649353,0
2011-07-07,21.309,21.387,21.172,21.309,576846,0
2011-07-08,21.085,21.172,20.956,21.085,486069,0
2011-07-11,20.851,20.974,20.67,20.706,643874,0
2011-07-12,20.629,20.833,20.568,20.697,567999,0
2011-07-13,20.777,21.031,20.724,20.767,446018,0
2011-07-14,20.793,20.914,20.396,20.449,496398,0
2011-07-15,20.498,20.568,20.285,20.388,449182,0
2011-07-18,20.268,20.517,20.137,20.156,1114974,0
2011-07-19,20.307,20.497,20.307,20.422,590162,0
2011-07-20,20.472,20.533,20.302,20.44,634299,0
2011-07-21,20.49,20.662,20.405,20.457,638482,0
2011-07-22,20.457,20.604,20.414,20.525,448438,0
2011-07-25,20.361,20.481,20.318,20.336,542770,0
2011-07-26,20.334,20.481,20.221,20.248,593068,0
2011-07-27,20.197,20.259,20,20.172,992162,0
2011-07-28,20.143,20.248,19.996,20.029,600211,0
2011-07-29,19.822,20.143,19.727,19.857,704609,0
2011-08-01,20.009,20.078,19.647,19.786,864141,0
2011-08-02,19.648,19.909,19.266,19.275,788555,0
2011-08-03,19.284,19.546,18.889,19.537,813944,0
2011-08-04,19.291,19.38,18.746,18.746,1545219,0
2011-08-05,18.881,19.097,18.227,18.466,1463736,0
2011-08-08,18.046,18.14,17.296,17.296,1882546,0
2011-08-09,17.606,17.926,16.823,17.91,2512138,0
2011-08-10,17.529,17.875,17.219,17.228,2571154,0
2011-08-11,17.296,18.192,16.859,18.046,1699930,0
2011-08-12,18.183,18.846,17.856,18.58,2210108,0
2011-08-15,18.511,18.708,18.321,18.389,1175280,0
2011-08-16,18.253,18.511,18.155,18.38,1412100,0
2011-08-17,18.475,18.483,18.018,18.165,987559,0
2011-08-18,17.649,17.728,17.115,17.288,1799968,0
2011-08-19,17.099,17.452,16.85,16.868,1069854,0
2011-08-22,17.185,17.306,16.815,17.074,1278608,0
2011-08-23,17.168,17.529,17.108,17.503,1092708,0
2011-08-24,17.487,17.71,17.365,17.649,904038,0
2011-08-25,17.736,17.736,17.228,17.246,1030407,0
2011-08-26,17.184,17.522,17.01,17.496,1972442,0
2011-08-29,17.64,18.011,17.64,17.875,1616565,0
2011-08-30,17.856,17.934,17.649,17.762,1504084,0
2011-08-31,17.886,18.19,17.805,17.928,1490596,0
2011-09-01,18.074,18.389,17.838,17.875,1603599,0
2011-09-02,17.5,17.83,17.5,17.638,1021885,0
2011-09-06,17.184,17.669,17.072,17.593,1664119,0
2011-09-07,17.808,18.113,17.766,18.113,822916,0
2011-09-08,17.945,18.052,17.731,17.766,619880,0
2011-09-09,17.601,17.669,17.072,17.199,981957,0
2011-09-12,17.002,17.323,16.811,17.323,2043786,0
2011-09-13,17.306,17.574,17.184,17.54,1173144,0
2011-09-14,17.669,17.982,17.453,17.808,949314,0
2011-09-15,17.972,18.294,17.861,18.271,1024234,0
2011-09-16,18.294,18.417,18.052,18.172,1076573,0
2011-09-19,17.88,18.278,17.766,18.139,947216,0
2011-09-20,18.199,18.529,18.104,18.172,1354639,0
2011-09-21,18.153,18.278,17.739,17.739,1275677,0
2011-09-22,17.314,17.556,17.167,17.357,2060394,0
2011-09-23,17.271,17.496,17.237,17.496,1027628,0
2011-09-26,17.574,17.833,17.279,17.824,673740,0
2011-09-27,18.062,18.555,17.861,17.955,1094744,0
2011-09-28,18.062,18.199,17.583,17.583,800733,0
2011-09-29,17.88,18.016,17.357,17.679,824749,0
2011-09-30,17.467,18.003,17.423,17.476,977314,0
2011-10-03,17.41,17.583,16.645,16.645,1142625,0
2011-10-04,16.56,17.288,16.498,17.255,1474779,0
2011-10-05,17.255,17.331,17.02,17.264,782598,0
2011-10-06,17.228,17.782,17.121,17.782,762845,0
2011-10-07,17.782,17.93,17.548,17.626,668234,0
2011-10-10,17.907,18.19,17.87,18.19,749218,0
2011-10-11,18.172,18.408,18.129,18.329,797561,0
2011-10-12,18.389,18.737,18.389,18.676,1238627,0
2011-10-13,18.572,18.772,18.435,18.642,903378,0
2011-10-14,18.876,18.937,18.616,18.737,834436,0
2011-10-17,18.582,18.711,18.181,18.218,889819,0
2011-10-18,18.218,18.676,18.218,18.582,1259758,0
2011-10-19,18.476,18.624,18.329,18.427,816364,0
2011-10-20,18.321,18.399,18.033,18.252,632905,0
2011-10-21,18.371,18.52,18.172,18.371,772468,0
2011-10-24,18.435,19.299,18.435,19.234,964815,0
2011-10-25,19.091,19.265,18.934,19.004,880550,0
2011-10-26,19.188,19.291,18.789,19.196,690354,0
2011-10-27,19.727,19.98,19.578,19.78,943651,0
2011-10-28,19.735,19.849,19.563,19.762,848972,0
2011-10-31,19.568,19.63,19.286,19.313,649093,0
2011-11-01,18.811,18.995,18.262,18.278,1282735,0
2011-11-02,18.546,19.206,18.389,19.153,1480189,0
2011-11-03,19.52,20.079,19.274,19.765,1578368,0
2011-11-04,19.564,19.632,19.299,19.492,565245,0
2011-11-07,19.519,19.665,19.388,19.519,752450,0
2011-11-08,19.675,19.812,19.259,19.509,722409,0
2011-11-09,19.073,19.17,18.628,18.637,1227677,0
2011-11-10,18.803,19.012,18.724,18.916,740879,0
2011-11-11,19.118,19.363,19.051,19.171,589051,0
2011-11-14,19.067,19.111,18.894,18.979,649726,0
2011-11-15,18.928,19.242,18.876,19.135,696638,0
2011-11-16,19.084,19.528,19.032,19.032,1073984,0
2011-11-17,18.979,19.102,18.772,18.884,1431631,0
2011-11-18,18.985,19.178,18.75,19.082,1202475,0
2011-11-21,18.798,18.937,18.582,18.808,805977,0
2011-11-22,18.772,18.831,18.408,18.459,809850,0
2011-11-23,18.356,18.52,18.311,18.371,772824,0
2011-11-25,18.348,18.454,18.271,18.312,289876,0
2011-11-28,18.746,18.92,18.572,18.884,559358,0
2011-11-29,18.937,19.024,18.72,18.823,494041,0
2011-11-30,19.383,19.587,19.038,19.587,1558839,0
2011-12-01,19.52,19.694,19.414,19.51,786611,0
2011-12-02,19.614,19.782,19.396,19.458,701851,0
2011-12-05,19.677,19.747,19.346,19.45,662323,0
2011-12-06,19.482,19.482,19.204,19.274,557792,0
2011-12-07,19.195,19.474,19.048,19.396,740662,0
2011-12-08,19.241,19.571,19.204,19.423,1448633,0
2011-12-09,19.458,19.868,19.441,19.815,969198,0
2011-12-12,19.658,19.677,19.414,19.571,687250,0
2011-12-13,19.738,19.843,19.529,19.614,1048068,0
2011-12-14,19.441,19.529,19.265,19.317,720508,0
2011-12-15,19.52,19.597,19.274,19.38,732118,0
2011-12-16,19.539,19.548,19.232,19.414,1568757,0
2011-12-19,19.474,19.597,18.881,18.925,570547,0
2011-12-20,19.232,19.465,19.232,19.38,661997,0
2011-12-21,19.308,19.474,19.186,19.45,611468,0
2011-12-22,19.529,19.773,19.441,19.773,645835,0
2011-12-23,19.798,19.843,19.677,19.738,353602,0
2011-12-27,19.614,19.851,19.555,19.588,621497,0
2011-12-28,19.624,19.677,19.371,19.396,433342,0
2011-12-29,19.492,19.685,19.45,19.667,254531,0
2011-12-30,19.608,19.772,19.608,19.708,422736,0
2012-01-03,19.887,19.913,19.782,19.815,822529,0
2012-01-04,19.782,19.833,19.667,19.765,814929,0
2012-01-05,19.658,19.833,19.474,19.833,876820,0
2012-01-06,19.798,19.939,19.614,19.729,494186,0
2012-01-09,19.765,19.991,19.685,19.877,321935,0
2012-01-10,20.009,20.192,19.957,20.192,509068,0
2012-01-11,20.089,20.394,20.089,20.394,457404,0
2012-01-12,20.402,20.42,20.131,20.323,553662,0
2012-01-13,20.2,20.227,19.982,20.051,343252,0
2012-01-17,20.167,20.37,20.158,20.291,642064,0
2012-01-18,20.305,20.717,20.272,20.672,477429,0
2012-01-19,20.506,20.812,20.289,20.744,515543,0
2012-01-20,20.726,20.979,20.691,20.97,504810,0
2012-01-23,20.883,21.144,20.828,21.048,673678,0
2012-01-24,20.855,20.944,20.77,20.901,463440,0
2012-01-25,20.865,21.039,20.752,20.988,389957,0
2012-01-26,21.039,21.144,20.646,20.962,527014,0
2012-01-27,20.865,21.144,20.865,20.988,371256,0
2012-01-30,20.787,21.066,20.699,20.998,401782,0
2012-01-31,21.112,21.156,20.798,20.949,418344,0
2012-02-01,21.153,21.484,21.093,21.467,1277201,0
2012-02-02,21.458,21.6,21.162,21.23,595354,0
2012-02-03,21.417,21.592,21.302,21.408,719792,0
2012-02-06,21.267,21.502,21.267,21.381,496449,0
2012-02-07,20.167,21.532,19.665,21.092,906646,0
2012-02-08,21.216,21.355,21.064,21.082,364344,0
2012-02-09,21.11,21.23,20.95,21.198,360686,0
2012-02-10,20.919,21.189,20.901,21.056,435127,0
2012-02-13,21.172,21.355,20.962,21.111,414310,0
2012-02-14,21.039,21.23,21.039,21.162,300479,0
2012-02-15,21.223,21.302,20.998,21.102,323576,0
2012-02-16,21.074,21.408,21.074,21.365,413365,0
2012-02-17,21.391,21.408,21.162,21.267,302719,0
2012-02-21,21.267,21.381,21.084,21.267,578403,0
2012-02-22,21.267,21.493,21.189,21.329,556623,0
2012-02-23,21.372,21.635,21.311,21.626,422575,0
2012-02-24,21.602,21.744,21.513,21.707,469890,0
2012-02-27,21.584,21.802,21.441,21.723,392175,0
2012-02-28,21.695,21.741,21.381,21.584,494115,0
2012-02-29,21.627,21.78,21.273,21.273,603185,0
2012-03-01,21.32,21.458,21.172,21.267,574937,0
2012-03-02,21.222,21.401,20.942,21.028,462314,0
2012-03-05,20.968,21.073,20.802,21.005,568449,0
2012-03-06,20.834,20.995,20.731,20.776,442023,0
2012-03-07,20.871,20.925,20.65,20.809,668294,0
2012-03-08,20.933,21.161,20.776,20.968,656698,0
2012-03-09,21.028,21.365,21.005,21.292,605530,0
2012-03-12,21.189,21.329,20.95,21.302,318855,0
2012-03-13,21.45,21.619,21.267,21.619,520310,0
2012-03-14,21.586,21.602,21.339,21.477,381552,0
2012-03-15,21.409,21.679,21.355,21.636,382844,0
2012-03-16,21.161,21.628,21.161,21.485,519916,0
2012-03-19,21.427,21.661,21.239,21.442,373094,0
2012-03-20,21.348,21.382,21.239,21.339,215184,0
2012-03-21,21.32,21.382,21.189,21.329,330144,0
2012-03-22,21.207,21.365,21.021,21.284,331754,0
2012-03-23,21.339,21.495,21.18,21.495,253331,0
2012-03-26,21.594,21.726,21.559,21.688,474576,0
2012-03-27,21.644,21.688,21.532,21.532,297007,0
2012-03-28,21.495,21.541,21.082,21.189,637082,0
2012-03-29,20.986,21.171,20.986,21.101,475990,0
2012-03-30,21.246,21.291,21.029,21.038,629223,0
2012-04-02,20.977,21.522,20.925,21.284,872760,0
2012-04-03,21.372,21.418,21.064,21.152,720580,0
2012-04-04,20.933,21.064,20.802,20.802,698283,0
2012-04-05,20.749,20.826,20.686,20.731,253939,0
2012-04-09,20.36,20.441,20.247,20.396,660701,0
2012-04-10,20.343,20.441,20.247,20.291,919253,0
2012-04-11,20.405,20.633,20.37,20.633,444077,0
2012-04-12,20.582,20.625,20.433,20.6,444737,0
2012-04-13,20.51,20.582,20.265,20.325,467279,0
2012-04-16,20.37,20.414,20.239,20.247,393164,0
2012-04-17,20.282,20.335,20.239,20.247,1157607,0
2012-04-18,20.124,20.255,20.08,20.098,1031013,0
2012-04-19,20.167,20.307,19.975,20.043,773037,0
2012-04-20,20.167,20.274,20.107,20.15,613678,0
2012-04-23,19.93,20.034,19.763,20.025,598156,0
2012-04-24,20.017,20.107,19.921,19.982,448861,0
2012-04-25,20.114,20.239,19.992,20.202,400794,0
2012-04-26,20.158,20.501,20.009,20.388,532892,0
2012-04-27,20.467,20.616,20.343,20.518,433648,0
2012-04-30,20.469,20.53,20.379,20.425,491606,0
2012-05-01,20.405,20.74,20.379,20.518,414952,0
2012-05-02,20.379,20.433,20.229,20.265,377223,0
2012-05-03,20.272,20.272,19.898,19.934,390823,0
2012-05-04,19.814,19.921,19.562,19.648,610235,0
2012-05-07,19.526,19.545,19.358,19.488,1029744,0
2012-05-08,18.936,19.479,18.91,19.227,899066,0
2012-05-09,18.984,19.02,18.445,18.789,1101588,0
2012-05-10,18.852,18.924,18.674,18.737,724485,0
2012-05-11,18.653,18.874,18.539,18.575,549735,0
2012-05-14,18.399,18.602,18.328,18.521,1000507,0
2012-05-15,18.557,18.865,18.495,18.671,1111827,0
2012-05-16,18.697,18.761,18.435,18.453,1046190,0
2012-05-17,18.521,18.521,18.135,18.135,724962,0
2012-05-18,18.196,18.196,17.809,17.817,908013,0
2012-05-21,17.881,18.066,17.73,18.003,979951,0
2012-05-22,18.038,18.232,17.948,18.159,531785,0
2012-05-23,18.066,18.24,17.881,18.125,466442,0
2012-05-24,18.135,18.224,17.984,18.125,357965,0
2012-05-25,18.158,18.24,18.018,18.074,301452,0
2012-05-29,18.215,18.328,18.109,18.187,342274,0
2012-05-30,18.011,18.066,17.843,17.881,534990,0
2012-05-31,17.841,17.975,17.7,17.795,3238704,0
2012-06-01,17.594,17.849,17.379,17.83,1597033,0
2012-06-04,17.776,18.028,17.73,17.872,862029,0
2012-06-05,17.787,17.964,17.726,17.955,1088696,0
2012-06-06,17.955,18.259,17.955,18.24,1453035,0
2012-06-07,18.46,18.497,18.356,18.445,759954,0
2012-06-08,18.371,18.523,18.347,18.479,743194,0
2012-06-11,18.568,18.587,18.259,18.259,451345,0
2012-06-12,18.301,18.39,18.195,18.371,599297,0
2012-06-13,18.301,18.479,18.177,18.269,634470,0
2012-06-14,18.32,18.337,18.055,18.186,483865,0
2012-06-15,18.25,18.39,18.186,18.31,753313,0
2012-06-18,18.224,18.371,18.116,18.365,523826,0
2012-06-19,18.437,18.701,18.4,18.613,840422,0
2012-06-20,18.587,18.621,18.532,18.587,599650,0
2012-06-21,18.568,18.621,18.356,18.356,700621,0
2012-06-22,18.437,18.674,18.24,18.551,631367,0
2012-06-25,18.381,18.381,18.055,18.082,363682,0
2012-06-26,18.074,18.215,18.001,18.186,310204,0
2012-06-27,17.913,18.56,17.913,18.551,1895254,0
2012-06-28,18.46,18.613,18.428,18.497,1036982,0
2012-06-29,18.727,18.943,18.644,18.861,1005589,0
2012-07-02,18.887,18.975,18.719,18.949,726905,0
2012-07-03,18.975,19.074,18.975,19.074,297603,0
2012-07-05,18.984,19.092,18.879,18.879,622649,0
2012-07-06,18.817,18.924,18.596,18.613,503875,0
2012-07-09,18.56,18.621,18.428,18.469,306391,0
2012-07-10,18.596,18.682,18.419,18.577,528427,0
2012-07-11,18.577,18.71,18.479,18.701,803433,0
2012-07-12,18.56,18.808,18.523,18.746,644319,0
2012-07-13,18.737,18.967,18.719,18.942,769736,0
2012-07-16,18.958,19.235,18.852,19.126,485038,0
2012-07-17,19.144,19.285,18.967,19.261,460856,0
2012-07-18,19.199,19.442,19.199,19.246,616272,0
2012-07-19,19.331,19.463,19.277,19.312,552645,0
2012-07-20,19.171,19.267,18.984,18.994,264560,0
2012-07-23,18.755,18.772,18.487,18.605,530209,0
2012-07-24,18.672,18.689,18.263,18.36,486721,0
2012-07-25,18.381,18.56,18.32,18.487,291284,0
2012-07-26,18.656,18.781,18.56,18.691,502429,0
2012-07-27,18.746,19.038,18.64,18.949,524888,0
2012-07-30,18.932,19.162,18.932,19.02,361006,0
2012-07-31,18.958,18.958,18.717,18.771,729327,0
2012-08-01,18.799,18.861,18.437,18.437,458763,0
2012-08-02,18.323,18.414,17.993,18.101,1137333,0
2012-08-03,18.301,18.647,18.24,18.541,602270,0
2012-08-06,18.56,18.737,18.428,18.577,350568,0
2012-08-07,18.631,18.915,18.577,18.772,505784,0
2012-08-08,18.682,18.887,18.631,18.861,388894,0
2012-08-09,19.066,19.613,18.729,19.508,1356146,0
2012-08-10,19.35,19.623,19.171,19.596,466356,0
2012-08-13,19.277,19.704,18.887,19.677,858732,0
2012-08-14,19.784,20.067,19.784,20.022,923372,0
2012-08-15,20.03,20.323,19.987,20.289,726642,0
2012-08-16,20.323,20.678,20.289,20.432,1073167,0
2012-08-17,20.432,20.591,20.432,20.555,859509,0
2012-08-20,20.564,21.059,20.555,20.837,997451,0
2012-08-21,20.864,21.176,20.846,21.096,801227,0
2012-08-22,21.077,21.123,20.732,20.846,827424,0
2012-08-23,20.855,20.892,20.678,20.804,553076,0
2012-08-24,20.764,21.021,20.682,20.925,756676,0
2012-08-27,20.927,21.141,20.901,20.936,657654,0
2012-08-28,20.846,21.123,20.846,20.953,611513,0
2012-08-29,21.007,21.281,20.91,21.245,610180,0
2012-08-30,21.114,21.245,20.759,20.778,1232155,0
2012-08-31,20.896,21.255,20.896,20.996,907451,0
2012-09-04,21.014,21.326,20.842,21.326,869651,0
2012-09-05,21.29,21.353,21.146,21.298,861174,0
2012-09-06,21.326,21.353,21.235,21.326,1184941,0
2012-09-07,21.316,21.37,21.075,21.235,857788,0
2012-09-10,21.272,21.458,21.165,21.345,547025,0
2012-09-11,21.281,21.416,21.202,21.326,571329,0
2012-09-12,21.37,21.468,21.155,21.326,432192,0
2012-09-13,21.326,21.485,21.121,21.433,604649,0
2012-09-14,21.441,21.655,21.416,21.637,765846,0
2012-09-17,21.56,21.621,21.353,21.389,527298,0
2012-09-18,21.363,21.441,21.29,21.345,471241,0
2012-09-19,21.336,21.503,21.235,21.326,464683,0
2012-09-20,21.227,21.353,21.193,21.316,325848,0
2012-09-21,21.441,21.476,21.165,21.193,871264,0
2012-09-24,21.014,21.175,20.889,21.057,540707,0
2012-09-25,21.121,21.211,20.709,20.719,506556,0
2012-09-26,20.727,20.824,20.576,20.727,587704,0
2012-09-27,20.79,20.997,20.682,20.942,277670,0
2012-09-28,20.905,20.959,20.752,20.84,534998,0
2012-10-01,20.88,20.907,20.334,20.595,779187,0
2012-10-02,20.664,20.773,20.53,20.673,458136,0
2012-10-03,20.737,20.746,20.494,20.673,407114,0
2012-10-04,20.754,21.048,20.559,21.048,520096,0
2012-10-05,21.155,21.298,20.88,20.916,527608,0
2012-10-08,20.851,20.95,20.673,20.898,359055,0
2012-10-09,20.925,20.95,20.494,20.629,580616,0
2012-10-10,20.654,20.737,20.343,20.434,418275,0
2012-10-11,20.549,20.664,20.388,20.397,306756,0
2012-10-12,20.397,20.485,20.129,20.164,445702,0
2012-10-15,20.173,20.36,20.038,20.36,397746,0
2012-10-16,20.443,20.754,20.443,20.754,438954,0
2012-10-17,20.682,20.95,20.559,20.916,398955,0
2012-10-18,20.916,20.95,20.773,20.907,546319,0
2012-10-19,20.88,20.88,20.476,20.485,373215,0
2012-10-22,20.434,20.549,20.103,20.273,425001,0
2012-10-23,20.096,20.364,19.923,20.293,411161,0
2012-10-24,20.397,20.425,20.137,20.191,285159,0
2012-10-25,20.343,20.443,20.103,20.325,372236,0
2012-10-26,20.299,20.425,20.182,20.406,477155,0
2012-10-31,20.392,20.508,20.077,20.508,428082,0
2012-11-01,20.539,21.112,20.343,21.085,861755,0
2012-11-02,21.112,21.13,20.539,20.539,494444,0
2012-11-05,20.567,20.842,20.388,20.842,601759,0
2012-11-06,20.949,21.13,20.481,20.581,1066406,0
2012-11-07,20.382,20.463,19.176,19.744,1396928,0
2012-11-08,19.752,20.13,19.519,19.932,908487,0
2012-11-09,19.825,20.415,19.745,20.281,879238,0
2012-11-12,20.245,20.503,20.227,20.264,533697,0
2012-11-13,20.103,20.567,19.923,20.334,606695,0
2012-11-14,20.325,20.451,20.147,20.227,807962,0
2012-11-15,20.182,20.451,20.004,20.254,817833,0
2012-11-16,20.191,20.29,19.888,20.103,656579,0
2012-11-19,20.299,20.434,20.129,20.406,445241,0
2012-11-20,20.334,20.539,20.254,20.539,513268,0
2012-11-21,20.549,20.889,20.343,20.833,932966,0
2012-11-23,20.83,20.986,20.743,20.914,253943,0
2012-11-26,20.824,21.193,20.746,21.075,1053627,0
2012-11-27,21.13,21.146,20.86,20.898,422702,0
2012-11-28,20.8,20.96,20.664,20.907,409720,0
2012-11-29,21.039,21.121,20.907,20.95,300512,0
2012-11-30,20.968,21.139,20.752,21.094,624474,0
2012-12-03,21.121,21.139,20.822,20.949,330931,0
2012-12-04,20.94,21.104,20.734,21.075,458634,0
2012-12-05,21.075,21.075,20.896,21.038,396127,0
2012-12-06,21.048,21.212,20.858,21.194,597815,0
2012-12-07,21.194,21.202,20.968,21.112,363130,0
2012-12-10,21.185,21.372,20.923,21.338,440939,0
2012-12-11,21.382,21.545,21.236,21.428,517921,0
2012-12-12,21.428,21.516,21.202,21.3,486840,0
2012-12-13,21.291,21.419,21.038,21.075,389715,0
2012-12-14,21.392,21.392,20.743,20.761,552338,0
2012-12-17,20.822,21.094,20.734,21.038,668922,0
2012-12-18,21.029,21.185,20.986,21.156,365187,0
2012-12-19,21.202,21.202,20.923,20.932,436297,0
2012-12-20,21.005,21.165,20.858,21.094,576760,0
2012-12-21,20.83,21.013,20.345,21.013,1552533,0
2012-12-24,20.959,21.165,20.688,21.084,278181,0
2012-12-26,21.156,21.156,20.752,20.78,439780,0
2012-12-27,20.84,20.84,20.409,20.463,639011,0
2012-12-28,20.364,20.608,20.293,20.429,562692,0
2012-12-31,20.345,20.669,20.257,20.6,1027163,0
2013-01-02,21.021,21.246,20.932,21.236,831840,0
2013-01-03,21.246,21.31,20.968,21.139,907206,0
2013-01-04,21.194,21.236,21.029,21.139,737100,0
2013-01-07,21.048,21.255,20.968,21.165,569339,0
2013-01-08,21.13,21.572,20.94,21.264,920888,0
2013-01-09,21.347,21.355,21.013,21.112,799235,0
2013-01-10,21.175,21.255,20.914,20.986,480553,0
2013-01-11,20.986,21.104,20.905,20.996,385070,0
2013-01-14,20.914,20.914,20.752,20.822,480492,0
2013-01-15,20.814,21.013,20.634,20.878,882319,0
2013-01-16,20.788,20.814,20.642,20.679,367015,0
2013-01-17,20.788,20.807,20.634,20.78,410378,0
2013-01-18,20.734,20.868,20.608,20.868,484021,0
2013-01-22,20.896,21.13,20.734,21.112,726103,0
2013-01-23,21.13,21.139,20.896,21.056,608367,0
2013-01-24,20.986,21.22,20.84,21.185,563436,0
2013-01-25,21.194,21.22,21.066,21.13,505417,0
2013-01-28,21.112,21.236,20.996,21.005,537916,0
2013-01-29,20.996,21.139,20.887,21.13,707324,0
2013-01-30,21.139,21.139,20.83,20.887,837995,0
2013-01-31,20.923,21.255,20.83,21.22,906554,0
2013-02-01,21.355,21.382,21.139,21.227,541277,0
2013-02-04,21.084,21.31,21.056,21.104,531124,0
2013-02-05,21.175,21.227,21.056,21.165,837017,0
2013-02-06,21.139,21.236,21.048,21.212,446038,0
2013-02-07,21.255,21.338,20.114,20.13,1536900,0
2013-02-08,20.166,20.302,19.662,19.789,1666162,0
2013-02-11,19.833,20.157,19.797,20.048,1911045,0
2013-02-12,20.058,20.239,20.058,20.096,965846,0
2013-02-13,20.077,20.201,19.996,20.184,1001570,0
2013-02-14,20.166,20.345,20.104,20.257,848832,0
2013-02-15,20.248,20.429,20.248,20.302,720104,0
2013-02-19,20.293,20.525,20.293,20.508,1034419,0
2013-02-20,20.472,20.688,20.472,20.6,906879,0
2013-02-21,20.554,20.626,20.354,20.481,1450026,0
2013-02-22,20.544,20.679,20.498,20.525,611195,0
2013-02-25,20.616,20.642,20.175,20.193,732982,0
2013-02-26,20.276,20.419,20.148,20.328,993642,0
2013-02-27,20.302,20.688,20.302,20.6,620869,0
2013-02-28,20.554,20.715,20.535,20.66,749250,0
2013-03-01,20.554,20.78,20.429,20.626,1014494,0
2013-03-04,20.571,20.66,20.401,20.563,718643,0
2013-03-05,20.669,20.923,20.669,20.788,496445,0
2013-03-06,20.788,20.914,20.634,20.822,820926,0
2013-03-07,20.83,20.949,20.798,20.923,501875,0
2013-03-08,21.013,21.347,20.94,21.347,754595,0
2013-03-11,21.236,21.444,21.194,21.372,1303400,0
2013-03-12,21.392,21.444,21.139,21.347,833438,0
2013-03-13,21.365,21.592,21.365,21.574,856623,0
2013-03-14,21.644,21.773,21.592,21.737,563491,0
2013-03-15,21.773,21.817,21.635,21.808,1077863,0
2013-03-18,21.679,21.808,21.547,21.689,501378,0
2013-03-19,21.679,21.718,21.527,21.661,547728,0
2013-03-20,21.773,22.135,21.747,22.081,518458,0
2013-03-21,22.098,22.154,21.981,22.045,617111,0
2013-03-22,22.081,22.253,22.081,22.244,616093,0
2013-03-25,22.307,22.526,22.262,22.381,766991,0
2013-03-26,22.372,22.489,22.154,22.298,866258,0
2013-03-27,22.217,22.406,22.125,22.362,441978,0
2013-03-28,22.288,22.579,22.244,22.534,787610,0
2013-04-01,22.445,22.542,22.071,22.162,755236,0
2013-04-02,22.171,22.298,21.899,21.936,642687,0
2013-04-03,21.927,21.981,21.67,21.718,739733,0
2013-04-04,21.661,21.783,21.556,21.661,309079,0
2013-04-05,21.372,21.419,21.119,21.245,1415311,0
2013-04-08,21.192,21.318,21.138,21.318,536039,0
2013-04-09,21.282,21.419,21.192,21.328,567293,0
2013-04-10,21.318,21.953,21.282,21.917,612259,0
2013-04-11,21.909,22.643,21.899,22.588,1260607,0
2013-04-12,22.57,22.616,22.235,22.334,603625,0
2013-04-15,22.181,22.279,21.508,21.508,800991,0
2013-04-16,21.709,21.999,21.489,21.981,757080,0
2013-04-17,21.835,22.171,21.618,22.071,1028230,0
2013-04-18,22.154,22.154,21.899,21.999,646953,0
2013-04-19,22.036,22.298,21.881,22.235,678356,0
2013-04-22,22.235,22.39,21.936,22.298,522704,0
2013-04-23,22.317,22.352,22.081,22.235,762068,0
2013-04-24,22.235,22.27,22.071,22.217,741541,0
2013-04-25,22.288,22.325,22.207,22.226,513995,0
2013-04-26,22.235,22.372,22.062,22.217,491268,0
2013-04-29,22.244,22.352,22.198,22.244,728871,0
2013-04-30,22.288,22.842,22.217,22.842,760011,0
2013-05-01,22.861,23.177,22.77,22.77,1035635,0
2013-05-02,22.869,23.168,22.753,23.005,674847,0
2013-05-03,23.133,23.196,22.934,22.971,768185,0
2013-05-06,22.997,23.079,22.905,22.971,403857,0
2013-05-07,22.877,23.605,22.77,23.587,815127,0
2013-05-08,23.587,23.75,23.522,23.75,991639,0
2013-05-09,23.713,23.976,23.541,23.587,1128365,0
2013-05-10,23.587,23.731,23.495,23.541,778022,0
2013-05-13,23.503,23.731,23.503,23.658,559080,0
2013-05-14,23.587,23.941,23.587,23.912,532191,0
2013-05-15,23.904,24.013,23.841,24.004,536747,0
2013-05-16,23.994,24.193,23.994,24.139,1243336,0
2013-05-17,24.221,24.629,24.193,24.602,1298143,0
2013-05-20,24.602,24.746,24.565,24.667,973141,0
2013-05-21,24.695,24.695,24.412,24.45,747215,0
2013-05-22,24.422,24.485,24.167,24.322,1394641,0
2013-05-23,24.174,24.791,24.087,24.677,1500799,0
2013-05-24,24.62,24.886,24.412,24.877,1044696,0
2013-05-28,25.183,25.428,25.001,25.371,1002920,0
2013-05-29,25.227,25.347,24.829,24.877,1704731,0
2013-05-30,24.877,24.982,24.44,24.45,1643769,0
2013-05-31,24.324,24.878,24.184,24.619,2021135,0
2013-06-03,24.62,24.667,24.077,24.294,1236580,0
2013-06-04,24.294,24.364,24.04,24.087,798165,0
2013-06-05,24.087,24.087,23.823,23.858,1672112,0
2013-06-06,23.858,24.157,23.778,23.994,1674707,0
2013-06-07,23.994,24.384,23.841,24.355,989659,0
2013-06-10,24.355,24.384,24.139,24.312,739068,0
2013-06-11,24.167,24.285,23.976,24.193,601938,0
2013-06-12,24.277,24.374,24.004,24.103,584900,0
2013-06-13,24.13,24.443,23.975,24.405,662088,0
2013-06-14,24.348,24.498,24.222,24.278,445848,0
2013-06-17,24.376,24.633,24.331,24.453,644661,0
2013-06-18,24.532,24.767,24.498,24.643,375387,0
2013-06-19,24.633,24.671,24.194,24.242,646146,0
2013-06-20,24.003,24.34,23.637,24.096,973832,0
2013-06-21,24.149,24.203,23.856,23.902,1181532,0
2013-06-24,23.747,23.776,23.499,23.575,1018839,0
2013-06-25,23.701,23.757,23.428,23.673,635604,0
2013-06-26,23.884,24.34,23.62,23.673,924561,0
2013-06-27,23.811,24.04,23.701,23.993,675072,0
2013-06-28,23.975,24.386,23.776,24.278,1109436,0
2013-07-01,24.396,24.824,24.34,24.741,630587,0
2013-07-02,24.777,24.978,24.453,24.596,832010,0
2013-07-03,24.559,24.873,24.488,24.806,298196,0
2013-07-05,24.978,25.09,24.724,24.944,421256,0
2013-07-08,25.045,25.408,24.969,25.337,641116,0
2013-07-09,25.371,25.512,24.969,25.026,702683,0
2013-07-10,24.96,25.216,24.96,25.163,392257,0
2013-07-11,25.408,25.52,25.346,25.464,557234,0
2013-07-12,25.502,25.912,25.484,25.711,362257,0
2013-07-15,25.785,25.94,25.647,25.72,363647,0
2013-07-16,25.747,25.976,25.593,25.593,359581,0
2013-07-17,25.647,25.738,25.573,25.675,254268,0
2013-07-18,25.729,26.002,25.729,25.94,503563,0
2013-07-19,25.904,26.059,25.756,25.921,312393,0
2013-07-22,25.904,26.185,25.884,26.067,411772,0
2013-07-23,26.167,26.287,26.021,26.141,405838,0
2013-07-24,26.231,26.351,25.993,26.067,565789,0
2013-07-25,26.021,26.167,25.856,26.122,458995,0
2013-07-26,25.976,26.194,25.921,26.141,264050,0
2013-07-29,26.086,26.203,25.949,26.049,426860,0
2013-07-30,26.131,26.342,25.976,26.049,422677,0
2013-07-31,26.131,26.507,26.021,26.432,684899,0
2013-08-01,26.596,27.291,26.596,26.707,1389580,0
2013-08-02,26.727,26.752,26.461,26.699,597511,0
2013-08-05,26.587,26.834,26.076,26.77,584824,0
2013-08-06,26.752,26.945,26.605,26.661,475106,0
2013-08-07,26.605,26.707,26.351,26.469,814398,0
2013-08-08,27.401,28.313,27.401,27.92,1814333,0
2013-08-09,27.866,28.726,27.866,28.533,895926,0
2013-08-12,28.405,28.825,28.405,28.569,690924,0
2013-08-13,28.716,29.182,28.569,28.999,639664,0
2013-08-14,28.259,28.607,27.874,28.023,839650,0
2013-08-15,27.939,27.968,27.575,27.883,761297,0
2013-08-16,27.857,28.049,27.794,27.92,423546,0
2013-08-19,27.968,28.25,27.829,28.041,335983,0
2013-08-20,28.065,28.189,27.929,28.041,1243638,0
2013-08-21,27.857,28.294,27.829,28.032,745395,0
2013-08-22,28.131,28.424,28.112,28.36,248225,0
2013-08-23,28.424,28.524,28.223,28.259,594224,0
2013-08-26,28.294,28.486,28.196,28.267,331412,0
2013-08-27,28.056,28.16,27.548,27.557,450879,0
2013-08-28,27.62,27.692,27.366,27.375,744170,0
2013-08-29,27.383,27.645,27.217,27.585,824392,0
2013-08-30,27.519,27.645,27.098,27.182,508253,0
2013-09-03,27.432,27.59,26.69,27.036,1497653,0
2013-09-04,27.075,27.293,27.018,27.293,897221,0
2013-09-05,27.331,27.571,27.258,27.476,421041,0
2013-09-06,27.515,27.671,27.129,27.467,586256,0
2013-09-09,27.539,27.719,27.408,27.665,592425,0
2013-09-10,27.792,28.074,27.689,28.064,431563,0
2013-09-11,28.015,28.232,27.757,28.15,501836,0
2013-09-12,28.26,28.26,27.413,28.13,428577,0
2013-09-13,28.19,28.362,27.957,28.197,611958,0
2013-09-16,28.445,28.555,28.13,28.295,496831,0
2013-09-17,28.268,28.536,28.055,28.517,331153,0
2013-09-18,28.555,28.839,28.454,28.729,481765,0
2013-09-19,28.82,28.885,28.729,28.738,264944,0
2013-09-20,28.829,29.014,28.628,28.654,1023303,0
2013-09-23,28.536,28.904,28.38,28.848,842965,0
2013-09-24,28.914,29.142,28.663,28.96,377335,0
2013-09-25,29.06,29.097,28.738,28.877,452903,0
2013-09-26,28.895,29.115,28.682,28.995,430671,0
2013-09-27,28.839,29.097,28.711,29.033,407226,0
2013-09-30,28.786,29.365,28.756,29.198,774975,0
2013-10-01,29.253,29.759,29.253,29.722,1355487,0
2013-10-02,29.482,29.694,29.355,29.623,565579,0
2013-10-03,29.585,29.585,29.088,29.306,703544,0
2013-10-04,29.189,29.482,29.189,29.391,329902,0
2013-10-07,29.16,29.316,29.051,29.125,330121,0
2013-10-08,29.06,29.291,28.968,28.995,819948,0
2013-10-09,28.995,29.142,28.592,28.692,626208,0
2013-10-10,28.968,29.566,28.923,29.437,761068,0
2013-10-11,29.234,29.722,29.17,29.703,489159,0
2013-10-14,29.529,30.09,29.501,30.09,420123,0
2013-10-15,29.942,30.117,29.815,29.888,527101,0
2013-10-16,29.989,30.337,29.971,30.163,408767,0
2013-10-17,30.018,30.577,29.979,30.386,697688,0
2013-10-18,30.533,30.605,30.357,30.541,434274,0
2013-10-21,30.613,31.183,30.412,31.174,631868,0
2013-10-22,31.148,31.607,31.13,31.525,573197,0
2013-10-23,31.277,31.579,31.277,31.505,481002,0
2013-10-24,31.332,31.928,31.277,31.856,545067,0
2013-10-25,31.875,32.096,31.79,32.077,366461,0
2013-10-28,32.096,32.187,31.958,32.131,608241,0
2013-10-29,32.169,32.537,32.121,32.517,465359,0
2013-10-30,32.517,32.776,32.39,32.39,468109,0
2013-10-31,32.452,32.75,32.334,32.334,603075,0
2013-11-01,32.371,32.565,32.05,32.399,388679,0
2013-11-04,32.47,32.654,32.252,32.278,637150,0
2013-11-05,32.14,32.381,32.02,32.059,973000,0
2013-11-06,32.068,32.315,31.376,31.728,1379420,0
2013-11-07,33.116,37.117,31.747,32.068,3315270,0
2013-11-08,32.601,33.354,32.408,33.198,1337974,0
2013-11-11,33.08,33.337,32.767,33.013,889413,0
2013-11-12,32.867,33.372,32.867,33.372,856114,0
2013-11-13,33.253,33.483,33.107,33.455,566630,0
2013-11-14,33.455,33.677,33.337,33.43,438957,0
2013-11-15,33.531,33.659,33.327,33.503,649412,0
2013-11-18,33.503,33.749,33.381,33.538,969278,0
2013-11-19,33.564,34.035,33.564,33.916,591839,0
2013-11-20,34.119,34.597,33.879,34.109,1012429,0
2013-11-21,34.291,35.028,34.259,35.028,1214118,0
2013-11-22,35.086,35.176,34.79,34.938,550288,0
2013-11-25,35.111,35.157,34.79,34.89,809601,0
2013-11-26,35.009,35.598,34.872,35.34,979252,0
2013-11-27,35.534,35.618,35.167,35.279,582658,0
2013-11-29,35.279,35.405,35.056,35.086,330792,0
2013-12-02,35.25,35.734,34.946,35.454,1018232,0
2013-12-03,35.25,35.857,35.221,35.753,1029299,0
2013-12-04,35.8,35.8,35.076,35.376,944718,0
2013-12-05,35.25,35.279,34.754,34.928,839525,0
2013-12-06,35.147,35.543,35.129,35.488,1404226,0
2013-12-09,35.644,35.728,35.279,35.434,712763,0
2013-12-10,35.385,35.907,35.109,35.288,1192298,0
2013-12-11,35.463,35.506,34.944,35.016,567183,0
2013-12-12,34.953,35.304,34.915,35.092,744955,0
2013-12-13,36.005,36.035,35.525,35.674,1446159,0
2013-12-16,35.674,35.995,35.58,35.879,911638,0
2013-12-17,35.94,35.94,35.488,35.712,763633,0
2013-12-18,35.736,36.108,35.32,36.091,679780,0
2013-12-19,36.247,36.293,35.969,36.025,553376,0
2013-12-20,36.128,36.795,35.931,36.766,1202816,0
2013-12-23,36.893,36.986,36.581,36.661,592651,0
2013-12-24,36.738,36.986,36.738,36.933,214483,0
2013-12-26,36.943,36.978,36.644,36.757,468818,0
2013-12-27,36.775,36.933,36.738,36.757,359222,0
2013-12-30,36.795,36.805,36.505,36.618,682307,0
2013-12-31,36.662,36.738,36.422,36.542,618276,0
2014-01-02,36.552,36.627,36.136,36.33,714338,0
2014-01-03,36.442,36.669,36.404,36.514,816979,0
2014-01-06,36.661,36.785,36.523,36.618,695204,0
2014-01-07,36.618,36.813,35.793,36.283,2532696,0
2014-01-08,36.293,36.321,34.321,35.544,4907620,0
2014-01-09,35.775,35.879,35.092,35.497,2472046,0
2014-01-10,35.599,35.684,35.32,35.534,1218217,0
2014-01-13,35.58,35.83,35.165,35.359,1181092,0
2014-01-14,35.434,35.609,35.22,35.58,684517,0
2014-01-15,35.692,35.784,35.506,35.665,520224,0
2014-01-16,35.552,35.692,35.463,35.58,538184,0
2014-01-17,35.48,35.58,35.31,35.534,749210,0
2014-01-21,35.745,35.888,35.23,35.395,568591,0
2014-01-22,35.48,35.736,35.444,35.637,650676,0
2014-01-23,35.534,35.58,34.915,35.145,1074029,0
2014-01-24,35.064,35.064,33.917,33.944,1085646,0
2014-01-27,33.981,34.194,33.53,33.53,901380,0
2014-01-28,33.603,33.851,33.545,33.739,610155,0
2014-01-29,33.545,33.805,33.205,33.379,860955,0
2014-01-30,33.658,34.057,33.603,34.037,526571,0
2014-01-31,33.713,33.825,33.186,33.553,1018048,0
2014-02-03,33.64,33.86,32.306,32.621,1619153,0
2014-02-04,32.753,33.086,32.429,33.037,1011823,0
2014-02-05,33.009,33.009,32.42,32.862,512554,0
2014-02-06,33.037,33.825,32.596,33.398,905429,0
2014-02-07,33.521,34.408,33.472,34.389,883250,0
2014-02-10,34.295,34.35,33.944,34.184,875048,0
2014-02-11,34.242,34.516,33.981,34.359,663611,0
2014-02-12,34.331,34.526,34.174,34.463,562629,0
2014-02-13,34.057,34.47,34.057,34.313,475368,0
2014-02-14,34.184,34.507,33.971,34.47,587206,0
2014-02-18,34.637,34.944,34.137,34.812,846500,0
2014-02-19,34.731,34.896,34.313,34.445,893732,0
2014-02-20,34.278,34.437,34.065,34.313,700330,0
2014-02-21,34.35,34.408,34.155,34.232,384412,0
2014-02-24,34.184,34.622,34.129,34.222,485281,0
2014-02-25,34.137,34.341,33.99,34.268,598432,0
2014-02-26,34.369,34.654,34.155,34.637,935043,0
2014-02-27,34.556,34.84,34.389,34.711,339039,0
2014-02-28,34.637,35.034,34.637,34.914,834981,0
2014-03-03,34.583,35.239,34.526,35.034,1144581,0
2014-03-04,35.395,35.914,35.359,35.907,872371,0
2014-03-05,35.803,35.96,35.646,35.869,847719,0
2014-03-06,35.907,35.977,35.561,35.609,599912,0
2014-03-07,35.684,36.063,35.609,35.85,619397,0
2014-03-10,35.755,35.94,35.599,35.655,480149,0
2014-03-11,35.646,35.82,35.288,35.395,506174,0
2014-03-12,35.182,35.454,34.95,35.33,677008,0
2014-03-13,35.424,35.424,34.607,34.65,528101,0
2014-03-14,34.502,34.876,34.466,34.617,612714,0
2014-03-17,34.717,35.209,34.634,34.847,693326,0
2014-03-18,34.847,35.219,34.764,35.052,666632,0
2014-03-19,35.014,35.107,34.28,34.541,615027,0
2014-03-20,34.634,34.736,34.325,34.688,649803,0
2014-03-21,34.756,34.774,33.658,33.778,1422487,0
2014-03-24,33.917,34.086,33.416,33.749,544635,0
2014-03-25,33.964,34.225,33.713,33.954,643343,0
2014-03-26,34.235,34.235,33.845,33.973,858930,0
2014-03-27,33.927,34.167,33.749,33.768,763121,0
2014-03-28,33.891,34.076,33.749,33.768,411553,0
2014-03-31,33.954,34.531,33.861,34.531,514249,0
2014-04-01,34.67,35.258,34.578,35.239,1038731,0
2014-04-02,35.239,35.359,35.052,35.303,532463,0
2014-04-03,35.258,35.31,34.876,35.014,442948,0
2014-04-04,34.893,35.173,33.945,33.991,606554,0
2014-04-07,33.845,34.001,33.462,33.704,989742,0
2014-04-08,33.759,34.245,33.582,34.157,702017,0
2014-04-09,34.28,34.727,34.177,34.698,516411,0
2014-04-10,34.66,34.866,33.927,34.02,772255,0
2014-04-11,33.722,33.983,33.092,33.109,507352,0
2014-04-14,33.359,33.397,33.023,33.267,500939,0
2014-04-15,33.332,33.621,32.867,33.276,534631,0
2014-04-16,33.529,33.964,33.51,33.927,326489,0
2014-04-17,33.851,34.492,33.704,34.235,442008,0
2014-04-21,34.235,34.412,33.936,34.271,402990,0
2014-04-22,34.298,34.708,34.298,34.588,448981,0
2014-04-23,34.607,34.792,34.473,34.588,378510,0
2014-04-24,34.708,34.968,34.449,34.968,683244,0
2014-04-25,34.756,34.866,34.492,34.56,474278,0
2014-04-28,34.634,35.082,34.422,34.941,666491,0
2014-04-29,34.932,35.126,34.837,34.912,416598,0
2014-04-30,34.837,35.647,34.717,35.647,882082,0
2014-05-01,35.647,35.795,35.367,35.544,348690,0
2014-05-02,35.454,35.999,35.454,35.686,303716,0
2014-05-05,35.647,35.98,35.267,35.89,279712,0
2014-05-06,35.795,35.963,35.62,35.73,234509,0
2014-05-07,35.89,36.057,35.454,35.9,660646,0
2014-05-08,35.823,36.067,35.562,35.62,519127,0
2014-05-09,35.637,36.029,35.339,35.795,759574,0
2014-05-12,35.98,36.458,35.862,36.204,679018,0
2014-05-13,36.204,37.153,36.112,36.986,1262419,0
2014-05-14,36.951,36.951,36.4,36.448,664456,0
2014-05-15,36.345,36.381,35.415,35.786,661756,0
2014-05-16,35.813,36.102,35.552,36.077,519405,0
2014-05-19,36.029,36.844,35.943,36.765,554836,0
2014-05-20,36.736,36.773,35.999,36.095,433000,0
2014-05-21,36.262,36.872,36.167,36.765,534836,0
2014-05-22,36.765,37.182,36.643,37.04,584102,0
2014-05-23,37.021,37.712,37.005,37.628,650873,0
2014-05-27,37.655,38.259,37.555,37.991,672427,0
2014-05-28,38.017,38.314,37.84,37.952,721811,0
2014-05-29,38.259,38.519,37.952,38.353,933062,0
2014-05-30,38.259,38.418,38.008,38.14,617413,0
2014-06-02,38.241,38.763,37.925,38.632,620191,0
2014-06-03,38.529,38.649,38.259,38.333,656871,0
2014-06-04,38.353,39.347,38.353,39.173,958486,0
2014-06-05,39.173,39.235,38.539,38.596,818591,0
2014-06-06,38.695,39.007,38.499,38.666,946542,0
2014-06-09,38.64,38.763,38.249,38.353,885499,0
2014-06-10,38.288,38.568,38.259,38.324,649308,0
2014-06-11,38.279,38.382,38.017,38.314,353128,0
2014-06-12,38.259,38.306,37.941,38.083,298398,0
2014-06-13,38.157,38.363,37.97,38.092,270742,0
2014-06-16,38.053,38.249,37.792,37.896,298457,0
2014-06-17,37.718,38.624,37.718,38.241,534990,0
2014-06-18,38.231,38.333,37.997,38.269,421233,0
2014-06-19,38.324,38.419,38.044,38.194,382187,0
2014-06-20,38.148,38.409,38.139,38.184,797369,0
2014-06-23,38.288,38.4,37.989,38.231,450831,0
2014-06-24,38.184,38.598,37.95,37.997,476437,0
2014-06-25,38.015,38.428,37.97,38.119,655427,0
2014-06-26,38.053,38.129,37.792,37.979,394757,0
2014-06-27,37.847,38.139,37.651,38.101,457254,0
2014-06-30,38.101,38.952,37.7,38.912,1020274,0
2014-07-01,38.962,39.529,38.942,38.962,951365,0
2014-07-02,38.775,39.043,38.353,38.4,529148,0
2014-07-03,38.5,38.864,38.333,38.837,303473,0
2014-07-07,38.697,38.829,38.4,38.419,393632,0
2014-07-08,38.288,38.372,38.007,38.165,601387,0
2014-07-09,38.231,38.419,38.063,38.194,422788,0
2014-07-10,37.551,38.213,37.521,38.092,458603,0
2014-07-11,38.11,38.314,37.924,38.249,283516,0
2014-07-14,38.464,38.651,38.324,38.464,326140,0
2014-07-15,38.482,38.589,38.174,38.5,424565,0
2014-07-16,38.624,38.677,37.847,38.157,545362,0
2014-07-17,38.148,38.297,37.567,37.614,620122,0
2014-07-18,37.802,38.203,37.614,38.157,491628,0
2014-07-21,38.035,38.269,37.839,37.97,481229,0
2014-07-22,37.989,38.382,37.96,38.269,636433,0
2014-07-23,38.687,38.726,38.382,38.419,564364,0
2014-07-24,38.51,38.677,38.372,38.428,802711,0
2014-07-25,38.343,38.775,38.157,38.697,540491,0
2014-07-28,38.697,38.883,38.353,38.736,590851,0
2014-07-29,38.726,39.204,38.5,38.559,652371,0
2014-07-30,38.559,38.697,38.391,38.589,404758,0
2014-07-31,38.203,38.437,37.727,37.727,681682,0
2014-08-01,37.577,38.015,37.381,37.866,727416,0
2014-08-04,37.941,38.279,37.792,38.259,494764,0
2014-08-05,38.035,38.306,37.773,38.044,575731,0
2014-08-06,37.754,38.165,37.642,37.979,691197,0
2014-08-07,38.314,38.659,36.864,37.268,1261164,0
2014-08-08,37.185,37.745,36.845,37.727,703009,0
2014-08-11,37.82,38.101,37.802,38.007,645220,0
2014-08-12,37.829,38.073,37.651,37.783,543110,0
2014-08-13,37.932,37.989,37.354,37.847,1108457,0
2014-08-14,37.989,38.11,37.567,38.083,855326,0
2014-08-15,38.269,38.353,37.876,38.148,916345,0
2014-08-18,38.353,38.52,38.223,38.314,941434,0
2014-08-19,38.455,38.697,38.092,38.642,1380762,0
2014-08-20,38.55,39.372,38.491,39.276,1032007,0
2014-08-21,39.325,39.529,39.027,39.467,464286,0
2014-08-22,39.586,39.688,39.221,39.362,601049,0
2014-08-25,39.671,39.716,39.335,39.476,273326,0
2014-08-26,39.539,39.764,39.25,39.362,393428,0
2014-08-27,39.296,39.428,38.991,39.204,390208,0
2014-08-28,39.129,39.773,39.01,39.586,605674,0
2014-08-29,39.635,39.764,39.212,39.754,664971,0
2014-09-02,39.736,40.306,39.688,39.996,1038276,0
2014-09-03,40.101,40.232,39.877,40.045,548910,0
2014-09-04,40.184,40.52,40.035,40.241,569754,0
2014-09-05,40.222,40.343,39.924,40.343,500247,0
2014-09-08,40.381,40.558,40.184,40.362,488288,0
2014-09-09,40.298,40.314,39.848,40.094,468914,0
2014-09-10,40.064,40.333,39.987,40.164,484979,0
2014-09-11,40.083,40.222,39.949,40.11,341812,0
2014-09-12,40.184,40.262,39.695,39.976,479103,0
2014-09-15,40.101,40.174,39.658,39.875,404081,0
2014-09-16,39.705,40.262,39.573,40.137,543887,0
2014-09-17,40.128,40.289,39.733,39.827,519800,0
2014-09-18,39.875,40.262,39.875,40.137,568759,0
2014-09-19,40.222,40.289,39.865,39.865,1013054,0
2014-09-22,39.875,40.005,39.545,39.678,523738,0
2014-09-23,39.611,39.611,39.376,39.423,540774,0
2014-09-24,39.264,39.658,39.264,39.525,465944,0
2014-09-25,39.452,39.515,38.716,38.838,644568,0
2014-09-26,38.884,39.234,38.756,39.18,323910,0
2014-09-29,38.806,39.234,38.624,39.198,523349,0
2014-09-30,39.234,39.48,39.054,39.151,416731,0
2014-10-01,39.171,39.234,38.667,38.716,909131,0
2014-10-02,38.736,38.874,38.22,38.303,565620,0
2014-10-03,38.606,39.036,38.472,38.884,347389,0
2014-10-06,39.072,39.072,38.624,38.667,422578,0
2014-10-07,38.361,38.454,38.012,38.031,374194,0
2014-10-08,38.069,38.944,37.731,38.815,589339,0
2014-10-09,38.786,38.924,38.088,38.163,444279,0
2014-10-10,38.238,38.417,37.41,37.42,526526,0
2014-10-13,37.449,37.617,36.81,36.844,502552,0
2014-10-14,36.997,37.202,36.818,37.023,948052,0
2014-10-15,35.998,37.325,35.998,37.042,960008,0
2014-10-16,36.365,36.961,36.365,36.782,1102663,0
2014-10-17,37.157,37.355,36.818,37.325,942262,0
2014-10-20,37.259,38.144,37.259,38.059,688524,0
2014-10-21,38.256,39.216,38.171,39.207,516473,0
2014-10-22,39.376,39.686,38.707,39.102,472065,0
2014-10-23,39.592,39.986,39.545,39.742,343729,0
2014-10-24,39.77,40.11,39.668,40.083,308855,0
2014-10-27,39.893,40.11,39.837,39.995,359138,0
2014-10-28,40.155,40.806,40.155,40.739,529707,0
2014-10-29,40.806,41.125,40.608,40.833,405152,0
2014-10-30,40.768,41.172,40.674,40.984,422611,0
2014-10-31,41.378,41.503,41.172,41.313,754405,0
2014-11-03,41.36,41.633,41.068,41.396,858806,0
2014-11-04,41.36,41.951,41.36,41.727,432398,0
2014-11-05,41.961,42.076,41.555,41.791,595954,0
2014-11-06,41.633,42.076,41.503,41.7,641476,0
2014-11-07,42.076,42.076,41.672,41.791,873709,0
2014-11-10,41.878,42.321,41.82,42.224,681805,0
2014-11-11,42.234,42.312,42.076,42.214,555241,0
2014-11-12,42.125,42.432,41.978,42.346,490901,0
2014-11-13,42.471,42.554,42.132,42.402,567413,0
2014-11-14,42.462,42.96,42.254,42.384,432303,0
2014-11-17,42.374,42.657,42.284,42.412,364844,0
2014-11-18,42.498,42.883,42.384,42.827,587040,0
2014-11-19,42.753,42.951,42.432,42.706,507235,0
2014-11-20,42.462,42.676,42.452,42.621,302109,0
2014-11-21,43.08,43.119,42.601,42.696,388258,0
2014-11-24,42.817,43.223,42.771,42.902,466677,0
2014-11-25,42.827,42.912,42.365,42.545,641006,0
2014-11-26,42.508,42.621,42.402,42.442,223855,0
2014-11-28,42.582,42.743,42.518,42.592,198801,0
2014-12-01,42.489,42.808,42.264,42.402,461157,0
2014-12-02,42.384,42.997,42.339,42.799,612174,0
2014-12-03,42.762,42.968,42.572,42.922,327078,0
2014-12-04,42.724,42.978,42.452,42.64,372758,0
2014-12-05,42.753,42.902,42.508,42.846,513853,0
2014-12-08,42.968,43.204,42.545,42.64,550508,0
2014-12-09,42.254,42.442,41.613,42.402,469712,0
2014-12-10,42.384,42.509,41.4,41.439,348331,0
2014-12-11,41.686,42.481,41.686,42.184,669004,0
2014-12-12,41.768,42.103,41.647,41.696,687724,0
2014-12-15,41.741,42.184,41.031,41.259,586890,0
2014-12-16,41.089,41.797,40.758,41.325,726155,0
2014-12-17,41.372,42.054,41.051,41.968,607001,0
2014-12-18,42.412,43.01,42.312,43.001,496752,0
2014-12-19,43.084,43.303,42.839,43.056,1293672,0
2014-12-22,43.056,43.416,43.056,43.387,704561,0
2014-12-23,43.52,43.794,43.284,43.757,403266,0
2014-12-24,43.767,44.021,43.767,43.813,119666,0
2014-12-26,43.851,44.041,43.767,43.794,233978,0
2014-12-29,43.804,44.164,43.804,44.031,307975,0
2014-12-30,43.881,44.051,43.757,43.947,350633,0
2014-12-31,44.099,44.259,43.662,43.691,601192,0
2015-01-02,43.757,43.757,42.726,43.143,674051,0
2015-01-05,42.82,43.084,42.233,42.499,582413,0
2015-01-06,42.688,43.094,42.243,42.82,1256026,0
2015-01-07,43.028,43.605,42.745,43.52,756658,0
2015-01-08,43.662,44.438,43.492,44.174,1108252,0
2015-01-09,44.183,44.372,43.984,44.192,586967,0
2015-01-12,44.126,44.503,43.918,44.164,763879,0
2015-01-13,44.467,45.138,43.842,44.259,613790,0
2015-01-14,43.747,44.183,43.53,43.89,448656,0
2015-01-15,44.021,44.174,43.371,43.463,647451,0
2015-01-16,43.435,44.268,43.351,44.239,326894,0
2015-01-20,44.316,44.458,43.568,43.993,392484,0
2015-01-21,43.975,44.278,43.55,44.041,505580,0
2015-01-22,44.401,44.929,43.899,44.91,682052,0
2015-01-23,44.9,45.177,44.655,45.072,512143,0
2015-01-26,44.997,45.932,44.873,45.895,786106,0
2015-01-27,45.593,45.782,45.375,45.574,625043,0
2015-01-28,45.989,46.075,45.138,45.224,780245,0
2015-01-29,45.971,46.348,45.289,45.811,797403,0
2015-01-30,45.666,45.858,45.307,45.405,797926,0
2015-02-02,45.555,45.905,44.665,45.858,640797,0
2015-02-03,46.159,46.728,46.065,46.67,951329,0
2015-02-04,46.538,47.04,46.49,46.738,986889,0
2015-02-05,47.598,48.221,46.804,48.175,872752,0
2015-02-06,47.731,48.62,47.542,48.62,1230234,0
2015-02-09,48.317,48.515,47.977,48.205,1536610,0
2015-02-10,48.403,49.215,48.165,49.016,1106034,0
2015-02-11,49.036,49.177,48.743,48.988,921216,0
2015-02-12,49.255,50.087,49.255,50.029,771796,0
2015-02-13,49.983,50.134,49.264,49.756,1222936,0
2015-02-17,49.766,50.219,49.66,49.698,1016871,0
2015-02-18,49.708,50.153,49.621,50.115,1124913,0
2015-02-19,50.115,50.19,49.945,50.048,631133,0
2015-02-20,49.973,50.957,49.849,50.91,776538,0
2015-02-23,50.852,50.938,50.409,50.654,586743,0
2015-02-24,50.608,50.929,50.521,50.711,574397,0
2015-02-25,50.588,51.061,50.588,50.862,539726,0
2015-02-26,50.862,51.041,50.247,50.266,1074385,0
2015-02-27,50.285,50.663,50.161,50.359,917342,0
2015-03-02,50.313,51.695,50.313,51.685,772334,0
2015-03-03,51.58,51.58,50.947,51.12,729313,0
2015-03-04,51.09,51.09,50.465,50.512,338974,0
2015-03-05,50.673,50.739,50.369,50.558,555230,0
2015-03-06,50.418,50.55,49.829,50.105,518024,0
2015-03-09,49.917,50.351,49.859,50.209,397001,0
2015-03-10,49.888,49.888,49.094,49.104,412749,0
2015-03-11,48.589,49.303,48.418,48.996,1007317,0
2015-03-12,49.396,50.14,49.196,50.062,483152,0
2015-03-13,49.94,49.978,49.226,49.323,697444,0
2015-03-16,49.616,50.31,49.502,50.292,589143,0
2015-03-17,50.234,50.615,50.092,50.529,531204,0
2015-03-18,50.5,51.593,50.272,51.374,598606,0
2015-03-19,51.281,51.575,51.13,51.32,426793,0
2015-03-20,51.651,51.651,51.252,51.301,1162828,0
2015-03-23,51.433,51.433,51.121,51.13,323014,0
2015-03-24,50.984,51.082,50.701,50.728,411968,0
2015-03-25,50.832,50.892,49.959,49.959,448981,0
2015-03-26,49.779,50.272,49.492,50.167,434365,0
2015-03-27,50.206,50.901,50.206,50.892,485991,0
2015-03-30,51.173,51.879,51.13,51.85,530366,0
2015-03-31,51.821,52.422,51.757,52.316,971268,0
2015-04-01,52.147,52.308,51.393,52.212,486729,0
2015-04-02,52.021,53.049,52.021,52.715,744657,0
2015-04-06,52.183,52.869,52.137,52.812,916467,0
2015-04-07,52.545,52.744,51.786,51.803,697184,0
2015-04-08,51.641,52.183,51.641,51.898,582097,0
2015-04-09,51.651,52.05,51.31,51.593,523794,0
2015-04-10,51.613,51.83,51.329,51.499,419328,0
2015-04-13,51.413,51.757,51.355,51.364,312393,0
2015-04-14,51.262,51.509,51.101,51.281,467907,0
2015-04-15,51.537,51.918,51.233,51.252,447008,0
2015-04-16,51.111,51.223,50.901,51.146,348835,0
2015-04-17,50.814,50.814,49.833,50.014,556970,0
2015-04-20,50.32,50.701,50.159,50.548,452420,0
2015-04-21,50.862,51.156,50.576,50.966,414650,0
2015-04-22,51.111,51.111,50.738,50.929,294549,0
2015-04-23,50.728,51.374,50.728,51.233,457604,0
2015-04-24,51.659,52.069,51.461,51.908,495710,0
2015-04-27,51.898,51.918,51.082,51.138,444773,0
2015-04-28,51.033,51.727,50.901,51.547,762848,0
2015-04-29,51.433,52.021,51.374,51.727,582307,0
2015-04-30,51.499,51.889,51.101,51.281,641192,0
2015-05-01,51.509,51.947,51.413,51.679,619425,0
2015-05-04,51.709,52.012,51.593,51.632,408288,0
2015-05-05,51.49,51.718,51.013,51.193,338155,0
2015-05-06,51.403,51.659,50.91,51.146,513512,0
2015-05-07,51.023,51.718,50.862,51.451,502247,0
2015-05-08,50.882,51.156,48.075,48.531,2125772,0
2015-05-11,48.485,49.313,48.322,48.722,1769006,0
2015-05-12,48.589,49.168,48.2,48.913,705030,0
2015-05-13,49.055,49.339,48.788,49.006,700810,0
2015-05-14,49.216,49.378,48.942,49.177,913945,0
2015-05-15,49.264,50.196,49.264,50.167,835801,0
2015-05-18,50.062,51.271,50.014,51.146,782648,0
2015-05-19,51.242,51.593,51.072,51.519,739385,0
2015-05-20,51.593,52.002,51.393,51.869,736352,0
2015-05-21,51.821,52.06,51.443,51.519,628889,0
2015-05-22,51.301,51.603,51.193,51.433,510913,0
2015-05-26,51.121,51.271,50.747,51.223,949127,0
2015-05-27,51.347,52.242,51.146,52.04,807746,0
2015-05-28,51.898,52.137,51.689,51.898,629256,0
2015-05-29,51.83,51.985,51.443,51.528,834032,0
2015-06-01,51.659,52.05,51.082,51.623,857073,0
2015-06-02,51.393,51.509,50.929,51.173,858412,0
2015-06-03,51.403,51.967,51.033,51.575,644873,0
2015-06-04,51.49,51.747,50.929,50.984,379162,0
2015-06-05,50.993,51.072,50.529,50.929,505341,0
2015-06-08,50.766,50.938,50.225,50.225,358344,0
2015-06-09,50.159,50.167,49.597,50.005,435271,0
2015-06-10,50.167,50.556,49.921,50.215,530395,0
2015-06-11,50.301,50.491,49.597,50.376,579949,0
2015-06-12,50.121,50.176,49.587,49.597,733091,0
2015-06-15,49.204,49.797,48.918,49.348,527410,0
2015-06-16,49.263,49.712,49.138,49.624,439021,0
2015-06-17,49.816,49.864,49.425,49.491,390171,0
2015-06-18,49.624,50.075,49.415,50.006,527305,0
2015-06-19,50.085,50.143,49.712,49.854,599481,0
2015-06-22,50.208,50.41,50.026,50.333,404814,0
2015-06-23,50.534,50.591,49.933,50.006,580221,0
2015-06-24,49.998,50.045,49.321,49.348,424690,0
2015-06-25,49.453,49.511,49.204,49.291,302723,0
2015-06-26,49.521,49.702,48.306,48.449,1424697,0
2015-06-29,47.753,48.489,47.704,47.837,844255,0
2015-06-30,48.259,48.297,47.484,47.809,779612,0
2015-07-01,48.096,49.444,48.096,49.378,1149905,0
2015-07-02,49.521,49.606,48.993,49.521,838290,0
2015-07-06,49.395,49.816,49.166,49.761,860466,0
2015-07-07,49.816,50.295,49.511,50.124,720194,0
2015-07-08,49.844,49.989,49.597,49.806,886409,0
2015-07-09,50.37,50.697,50.257,50.611,1015280,0
2015-07-10,51.137,51.471,51.001,51.212,768205,0
2015-07-13,51.68,51.92,51.309,51.328,762036,0
2015-07-14,51.451,51.652,51.192,51.337,392695,0
2015-07-15,51.319,51.413,51.089,51.232,327089,0
2015-07-16,51.443,51.584,51.319,51.403,451678,0
2015-07-17,51.347,51.403,50.879,50.899,350839,0
2015-07-20,51.05,51.128,50.829,50.982,626365,0
2015-07-21,51.031,51.099,50.668,50.792,423330,0
2015-07-22,50.591,50.821,50.552,50.724,721554,0
2015-07-23,50.782,51.519,50.744,51.251,777309,0
2015-07-24,51.403,51.403,50.534,50.772,777412,0
2015-07-27,50.38,50.611,50.026,50.152,403036,0
2015-07-28,50.218,50.869,49.998,50.859,461929,0
2015-07-29,50.792,51.95,50.678,51.92,425526,0
2015-07-30,51.842,52.264,51.443,51.92,545507,0
2015-07-31,52.141,52.274,51.842,51.881,452409,0
2015-08-03,51.97,52.072,51.461,51.911,343346,0
2015-08-04,51.862,52.33,51.08,51.95,380757,0
2015-08-05,52.179,52.398,51.72,51.97,706282,0
2015-08-06,52.141,52.293,51.443,51.72,995487,0
2015-08-07,46.854,53.603,46.854,53.584,1340596,0
2015-08-10,53.898,54.798,53.795,54.617,989129,0
2015-08-11,54.139,54.481,53.593,53.776,480014,0
2015-08-12,53.259,53.584,52.541,53.362,629921,0
2015-08-13,56.891,56.891,52.608,53.707,346864,0
2015-08-14,53.736,53.967,53.44,53.824,430233,0
2015-08-17,53.668,54.426,53.297,54.234,427096,0
2015-08-18,54.205,54.234,53.805,53.832,408058,0
2015-08-19,53.603,53.832,53.038,53.307,359312,0
2015-08-20,52.781,52.991,51.94,51.95,582850,0
2015-08-21,51.529,51.93,50.552,50.552,750947,0
2015-08-24,47.895,50.152,47.626,48.756,1197614,0
2015-08-25,50.199,50.276,48.335,48.383,1109737,0
2015-08-26,49.578,50.228,48.325,50.085,1014549,0
2015-08-27,50.561,51.202,50.065,50.992,835153,0
2015-08-28,50.782,51.222,50.534,51.172,726680,0
2015-08-31,50.972,51.172,50.36,50.467,599063,0
2015-09-01,49.425,49.654,48.192,48.765,1952002,0
2015-09-02,49.521,49.616,48.765,49.472,1105344,0
2015-09-03,49.559,50.38,49.385,49.482,961514,0
2015-09-04,48.813,49.214,48.297,48.564,872704,0
2015-09-08,49.415,50.552,49.081,50.514,1153984,0
2015-09-09,50.753,50.859,50.124,50.257,1257229,0
2015-09-10,50.169,50.687,49.903,50.075,889100,0
2015-09-11,49.998,50.738,49.853,50.71,717109,0
2015-09-14,50.672,50.719,50.248,50.402,440771,0
2015-09-15,50.431,50.967,50.315,50.834,560271,0
2015-09-16,51.67,52.815,51.353,52.727,1260843,0
2015-09-17,52.604,53.19,52.487,52.643,657794,0
2015-09-18,51.961,52.682,51.951,52.104,1398857,0
2015-09-21,52.383,53.238,52.383,52.884,522829,0
2015-09-22,53.008,53.056,52.247,52.959,738222,0
2015-09-23,52.989,53.362,52.777,53.076,521063,0
2015-09-24,52.623,53.132,52.296,52.939,574444,0
2015-09-25,53.277,54.093,53.113,53.325,446283,0
2015-09-28,53.228,53.526,52.247,52.506,656226,0
2015-09-29,52.727,53.21,52.334,52.884,700261,0
2015-09-30,53.343,53.807,52.874,53.22,821738,0
2015-10-01,53.353,53.872,52.324,52.854,1228498,0
2015-10-02,52.296,54.644,52.114,54.644,1317111,0
2015-10-05,54.836,55.633,54.796,55.161,1007219,0
2015-10-06,55.047,55.258,54.285,54.442,494852,0
2015-10-07,54.634,54.806,54.036,54.295,953199,0
2015-10-08,54.266,55.075,53.546,54.855,515654,0
2015-10-09,54.873,55.189,54.796,55.122,741133,0
2015-10-12,55.248,55.431,54.959,55.287,323263,0
2015-10-13,55.075,55.526,54.826,54.836,390847,0
2015-10-14,54.806,55.085,54.229,54.325,241498,0
2015-10-15,54.478,55.103,54.478,55.075,874883,0
2015-10-16,55.248,55.901,55.008,55.738,402080,0
2015-10-19,55.652,56.574,55.652,56.218,540801,0
2015-10-20,56.074,56.267,55.748,56.084,201298,0
2015-10-21,56.459,56.555,55.555,55.633,282789,0
2015-10-22,55.852,56.912,55.852,56.806,382528,0
2015-10-23,57.075,57.585,56.604,57.364,435881,0
2015-10-26,57.114,57.43,56.854,57.218,391056,0
2015-10-27,57.114,57.498,56.604,56.844,545502,0
2015-10-28,57.017,57.594,56.651,57.594,523870,0
2015-10-29,57.122,57.632,57.036,57.45,528758,0
2015-10-30,57.661,57.796,57.277,57.287,754864,0
2015-11-02,57.277,57.45,57.027,57.344,630926,0
2015-11-03,57.287,57.287,56.565,57.017,925430,0
2015-11-04,57.114,57.324,56.546,56.661,679609,0
2015-11-05,56.825,57.364,54.891,55.122,1139470,0
2015-11-06,55.431,55.47,54.325,54.968,1353302,0
2015-11-09,54.873,54.968,54.564,54.747,1311227,0
2015-11-10,54.497,54.836,54.073,54.826,739886,0
2015-11-11,55.017,55.095,54.624,54.747,657514,0
2015-11-12,54.546,54.939,54.171,54.2,710350,0
2015-11-13,53.891,54.008,52.267,52.623,1192513,0
2015-11-16,52.487,53.238,52.276,53.036,1243475,0
2015-11-17,53.056,53.459,52.767,52.824,544046,0
2015-11-18,52.959,53.18,52.314,53.008,937391,0
2015-11-19,53.046,53.614,52.824,53.287,1065835,0
2015-11-20,53.556,53.901,53.412,53.699,1866981,0
2015-11-23,53.594,53.797,52.737,52.787,688404,0
2015-11-24,52.334,52.979,52.025,52.959,795945,0
2015-11-25,53.046,53.076,52.585,52.787,437234,0
2015-11-27,52.902,53.076,52.555,52.979,194488,0
2015-11-30,52.989,53.353,52.595,52.864,981798,0
2015-12-01,53.076,53.19,52.806,53.086,1068053,0
2015-12-02,53.076,53.076,52.441,52.545,535967,0
2015-12-03,52.595,52.727,51.583,51.961,902889,0
2015-12-04,52.123,53.026,52.114,52.834,785337,0
2015-12-07,52.797,52.989,51.931,52.545,1172334,0
2015-12-08,52.104,52.219,51.623,52.065,1217401,0
2015-12-09,51.813,51.912,50.382,50.546,1248467,0
2015-12-10,50.673,51.436,50.584,51.118,666069,0
2015-12-11,50.517,51.34,50.479,50.932,797089,0
2015-12-14,51.088,51.494,51.02,51.426,647870,0
2015-12-15,51.707,51.969,51.311,51.89,808568,0
2015-12-16,52.315,52.878,51.821,52.645,744144,0
2015-12-17,52.675,53.071,52.093,52.093,740629,0
2015-12-18,51.949,52.276,51.524,51.785,1902654,0
2015-12-21,52.054,52.296,51.638,52.083,872167,0
2015-12-22,52.219,52.567,51.949,52.393,522176,0
2015-12-23,52.711,52.848,52.345,52.828,400303,0
2015-12-24,52.702,52.973,52.702,52.8,164275,0
2015-12-28,52.675,52.953,52.345,52.943,408177,0
2015-12-29,53.399,53.554,52.692,53.031,973277,0
2015-12-30,52.993,53.341,52.702,52.74,385600,0
2015-12-31,52.557,52.77,51.959,51.959,517187,0
2016-01-04,51.164,51.291,50.246,50.663,630079,0
2016-01-05,50.807,51.321,50.584,51.183,703692,0
2016-01-06,50.594,51.252,50.488,50.787,818342,0
2016-01-07,49.918,50.141,49.067,49.154,627204,0
2016-01-08,50.141,50.459,48.69,48.815,881757,0
2016-01-11,48.874,49.26,48.148,48.998,962010,0
2016-01-12,49.347,49.725,49.124,49.579,677953,0
2016-01-13,49.666,49.666,47.752,48.003,679493,0
2016-01-14,48.109,49.164,47.472,49.057,639318,0
2016-01-15,47.752,48.786,47.644,48.747,883609,0
2016-01-19,49.144,49.377,48.419,49.134,808257,0
2016-01-20,48.477,49.091,46.959,48.583,654126,0
2016-01-21,48.612,49.144,48.132,48.487,657734,0
2016-01-22,49.124,50.141,49.076,50.141,780559,0
2016-01-25,50.082,50.43,49.735,49.829,800247,0
2016-01-26,49.947,50.44,49.56,50.371,687612,0
2016-01-27,50.352,51.436,50.072,50.488,993134,0
2016-01-28,50.866,51.154,50.246,50.643,835688,0
2016-01-29,50.767,52.219,50.488,51.794,1306751,0
2016-02-01,51.416,52.335,51.183,52.083,630416,0
2016-02-02,51.436,51.619,50.604,50.807,578806,0
2016-02-03,51.183,51.358,50.381,51.233,951253,0
2016-02-04,52.489,52.489,50.305,50.99,920588,0
2016-02-05,50.767,51.173,49.347,49.791,774312,0
2016-02-08,49.182,50.381,48.641,50.236,966310,0
2016-02-09,49.617,50.961,49.607,50.498,923522,0
2016-02-10,50.97,52.364,50.72,51.765,908835,0
2016-02-11,51.02,51.939,50.914,51.638,888599,0
2016-02-12,52.132,52.606,51.812,52.557,572275,0
2016-02-16,53.146,53.534,52.973,53.264,1583772,0
2016-02-17,53.602,53.786,53.081,53.602,796973,0
2016-02-18,53.602,53.747,53.196,53.688,988966,0
2016-02-19,53.622,54.099,53.534,53.911,711243,0
2016-02-22,54.327,54.608,54.037,54.287,878897,0
2016-02-23,54.153,55.044,54.018,54.657,1184803,0
2016-02-24,54.065,54.192,53.409,53.881,741175,0
2016-02-25,54.018,54.761,53.602,54.752,773931,0
2016-02-26,54.907,55.177,54.558,54.704,408436,0
2016-02-29,54.588,55.092,54.259,54.277,644376,0
2016-03-01,54.684,55.671,54.458,55.652,548068,0
2016-03-02,55.575,55.71,55.034,55.526,683699,0
2016-03-03,55.536,55.642,55.232,55.613,533142,0
2016-03-04,55.555,55.661,55.177,55.603,697258,0
2016-03-07,55.323,55.565,55.024,55.4,432094,0
2016-03-08,54.984,55.119,54.51,54.657,460063,0
2016-03-09,54.897,55.101,54.51,54.831,573123,0
2016-03-10,55.102,55.248,53.985,54.247,592234,0
2016-03-11,54.607,54.801,54.383,54.637,315557,0
2016-03-14,54.353,54.811,54.344,54.647,431413,0
2016-03-15,54.383,54.869,54.344,54.587,352642,0
2016-03-16,54.528,55.16,54.403,55.005,505822,0
2016-03-17,55.102,55.987,54.988,55.783,341555,0
2016-03-18,55.754,56.483,55.589,56.366,1024884,0
2016-03-21,56.288,56.396,55.958,56.084,218900,0
2016-03-22,55.997,56.249,55.715,55.997,377486,0
2016-03-23,55.929,55.978,55.617,55.715,383631,0
2016-03-24,55.472,55.627,54.831,55.383,353782,0
2016-03-28,55.383,56.433,55.189,56.152,516604,0
2016-03-29,55.987,57.395,55.734,57.378,615168,0
2016-03-30,57.572,57.824,57.415,57.532,305395,0
2016-03-31,57.464,57.989,57.206,57.659,489795,0
2016-04-01,57.368,57.932,56.58,57.766,711178,0
2016-04-04,57.737,58.028,57.27,57.338,375603,0
2016-04-05,57.017,57.328,56.707,56.949,443262,0
2016-04-06,57.066,57.834,56.794,57.766,628481,0
2016-04-07,57.445,57.445,56.638,56.988,768265,0
2016-04-08,57.3,57.668,56.862,57.27,737102,0
2016-04-11,57.388,57.605,57.115,57.415,817863,0
2016-04-12,57.221,57.388,56.716,56.891,1094024,0
2016-04-13,57.241,58.076,56.978,58.067,457661,0
2016-04-14,57.961,58.446,56.94,58.048,557971,0
2016-04-15,57.804,58.32,57.766,57.932,802473,0
2016-04-18,57.756,58.801,57.756,58.68,414230,0
2016-04-19,58.766,59.36,58.719,59.351,639757,0
2016-04-20,59.273,59.273,58.388,58.748,684408,0
2016-04-21,58.758,58.874,58.028,58.183,624846,0
2016-04-22,57.999,58.495,57.737,58.407,795419,0
2016-04-25,58.466,58.918,57.922,58.242,647990,0
2016-04-26,58.427,58.975,58.076,58.699,629585,0
2016-04-27,58.699,59.157,58.48,58.99,348593,0
2016-04-28,58.796,58.923,57.872,58.067,361130,0
2016-04-29,57.999,58.349,57.415,58.175,699178,0
2016-05-02,58.272,59.283,58.222,59.283,605960,0
2016-05-03,59.01,59.283,58.3,58.563,730699,0
2016-05-04,58.534,58.835,57.843,57.922,1303163,0
2016-05-05,58.038,58.923,56.307,57.474,2262065,0
2016-05-06,57.164,58.622,57.027,58.563,919547,0
2016-05-09,58.66,59.184,58.612,58.67,752080,0
2016-05-10,58.719,59.681,58.719,59.672,566170,0
2016-05-11,59.681,59.972,59.03,59.497,626134,0
2016-05-12,59.662,59.886,58.933,59.525,544448,0
2016-05-13,59.672,60.332,59.117,60.031,1488160,0
2016-05-16,60.099,60.75,59.886,60.643,1243157,0
2016-05-17,60.536,60.887,60.061,60.313,1081882,0
2016-05-18,60.332,61.791,60.215,61.421,1509048,0
2016-05-19,61.111,61.363,60.313,60.907,906657,0
2016-05-20,61.13,62.238,60.916,62.014,1153818,0
2016-05-23,62.053,62.209,61.562,61.8,1428558,0
2016-05-24,62.131,63.56,61.781,63.54,1768356,0
2016-05-25,63.918,64.212,62.636,63.025,1736109,0
2016-05-26,63.044,63.444,62.66,62.684,1030194,0
2016-05-27,62.607,63.054,62.48,62.793,1459317,0
2016-05-31,63.016,63.192,61.897,62.403,10263506,0
2016-06-01,62.179,62.471,61.946,62.384,732114,0
2016-06-02,62.325,62.413,61.931,62.413,857383,0
2016-06-03,62.374,62.627,61.616,62.549,851528,0
2016-06-06,62.52,62.821,62.364,62.655,589074,0
2016-06-07,61.45,62.218,61.421,62.014,1228424,0
2016-06-08,61.926,62.218,61.878,62.014,535019,0
2016-06-09,61.644,62.101,61.402,62.005,713169,0
2016-06-10,61.587,61.966,61.363,61.771,930381,0
2016-06-13,60.926,61.762,60.868,61.392,781779,0
2016-06-14,62.005,62.675,61.82,62.49,1246067,0
2016-06-15,62.373,62.51,61.87,62.266,866406,0
2016-06-16,62.041,63.057,62.041,62.96,739717,0
2016-06-17,62.774,62.774,61.788,61.953,1281658,0
2016-06-20,62.735,63.095,62.432,62.539,794291,0
2016-06-21,62.539,63.262,62.539,62.774,578958,0
2016-06-22,62.989,62.989,62.618,62.735,845163,0
2016-06-23,63.449,63.595,63.095,63.595,527364,0
2016-06-24,61.475,62.608,61.133,61.269,740774,0
2016-06-27,60.723,60.958,59.98,60.165,941337,0
2016-06-28,60.81,61.475,60.509,61.475,604134,0
2016-06-29,62.022,62.276,61.793,62.198,873110,0
2016-06-30,62.403,63.681,62.363,63.681,937946,0
2016-07-01,63.73,64.14,63.72,63.85,404315,0
2016-07-05,63.565,64.083,63.444,63.945,409969,0
2016-07-06,63.77,64.15,63.505,64.111,617958,0
2016-07-07,63.595,64.16,63.545,64.16,692600,0
2016-07-08,64.639,65.187,64.415,65.069,533037,0
2016-07-11,65.147,65.557,65.142,65.431,373427,0
2016-07-12,65.851,66.115,65.234,65.412,771653,0
2016-07-13,65.304,65.881,65.177,65.244,774620,0
2016-07-14,65.929,65.977,65.547,65.607,479260,0
2016-07-15,65.547,65.587,64.952,65.147,689867,0
2016-07-18,65.244,65.489,65.01,65.099,372041,0
2016-07-19,65.029,65.479,65.01,65.469,325829,0
2016-07-20,65.929,66.526,65.76,66.006,443134,0
2016-07-21,65.929,66.192,65.537,65.811,398396,0
2016-07-22,65.938,66.651,65.733,66.466,350291,0
2016-07-25,66.426,66.466,66.006,66.036,592976,0
2016-07-26,66.056,66.826,66.056,66.778,639013,0
2016-07-27,66.796,66.846,66.441,66.591,647284,0
2016-07-28,66.536,66.816,65.909,66.076,439844,0
2016-07-29,66.086,66.346,65.772,66.105,483762,0
2016-08-01,66.162,67.061,66.056,67.002,538639,0
2016-08-02,67.021,67.202,66.311,66.496,365345,0
2016-08-03,66.591,66.591,66.143,66.396,472009,0
2016-08-04,66.466,66.956,66.466,66.691,711803,0
2016-08-05,67.002,67.579,66.976,67.161,877367,0
2016-08-08,67.161,67.326,66.866,66.896,665556,0
2016-08-09,66.466,67.321,65.656,67.031,1133743,0
2016-08-10,66.611,68.518,66.611,67.892,1021498,0
2016-08-11,67.98,68.155,66.965,67.511,1170487,0
2016-08-12,67.384,67.667,66.778,66.886,647101,0
2016-08-15,66.886,66.975,66.357,66.406,900458,0
2016-08-16,66.291,66.446,65.449,65.499,931243,0
2016-08-17,65.449,65.557,64.844,65.089,999393,0
2016-08-18,65.099,65.489,65.099,65.342,840411,0
2016-08-19,65.441,65.557,65.224,65.441,872479,0
2016-08-22,65.441,66.646,65.412,66.496,996973,0
2016-08-23,66.796,66.982,66.496,66.76,578709,0
2016-08-24,66.769,66.916,66.466,66.778,463010,0
2016-08-25,66.816,67.491,66.787,67.471,595711,0
2016-08-26,67.393,67.775,67.121,67.393,354989,0
2016-08-29,67.393,67.833,67.316,67.422,548608,0
2016-08-30,67.561,67.765,67.131,67.452,344954,0
2016-08-31,67.403,67.794,67.198,67.686,769392,0
2016-09-01,67.696,68.518,67.638,68.518,542754,0
2016-09-02,68.781,69.268,68.781,69.268,442362,0
2016-09-06,69.377,69.562,68.947,69.562,735684,0
2016-09-07,69.445,70.07,69.271,69.747,607916,0
2016-09-08,69.473,69.708,69.347,69.397,444636,0
2016-09-09,68.908,68.908,67.804,67.804,617466,0
2016-09-12,67.696,68.438,67.521,68.322,635563,0
2016-09-13,68.332,68.655,67.361,67.448,775410,0
2016-09-14,67.713,67.841,66.633,66.703,582295,0
2016-09-15,66.799,67.399,66.427,67.271,380589,0
2016-09-16,67.281,67.502,66.859,67.409,680703,0
2016-09-19,67.635,68.184,66.968,67.311,403726,0
2016-09-20,67.507,67.919,67.232,67.438,455228,0
2016-09-21,67.615,68.449,67.507,68.223,588682,0
2016-09-22,68.586,68.743,68.322,68.538,462097,0
2016-09-23,68.233,68.283,67.467,67.487,517240,0
2016-09-26,67.025,68.773,66.849,68.567,1386637,0
2016-09-27,68.399,68.538,67.683,67.782,1079441,0
2016-09-28,68.126,68.126,67.419,68.077,558231,0
2016-09-29,67.399,67.399,66.114,66.123,865825,0
2016-09-30,66.261,66.899,66.015,66.527,752345,0
2016-10-03,66.397,66.623,66.172,66.321,585590,0
2016-10-04,66.643,66.968,66.005,66.085,564293,0
2016-10-05,66.457,66.457,65.946,66.065,490213,0
2016-10-06,66.085,66.771,65.849,66.653,489208,0
2016-10-07,66.564,66.839,65.378,65.643,767082,0
2016-10-10,66.123,66.487,65.338,65.368,418342,0
2016-10-11,65.093,65.162,63.522,63.895,1012086,0
2016-10-12,64.15,64.495,63.577,64.14,502841,0
2016-10-13,63.67,64.416,63.652,64.044,477587,0
2016-10-14,64.308,64.73,64.15,64.514,436055,0
2016-10-17,64.426,64.877,64.21,64.298,419686,0
2016-10-18,64.986,64.986,64.23,64.279,382978,0
2016-10-19,64.15,64.279,63.748,63.778,396112,0
2016-10-20,63.552,63.717,62.787,62.974,688449,0
2016-10-21,63.032,63.346,62.678,63.16,332291,0
2016-10-24,63.788,63.788,62.884,63.386,367878,0
2016-10-25,63.356,64.024,63.258,63.867,683861,0
2016-10-26,63.522,63.914,63.267,63.296,312045,0
2016-10-27,63.366,63.482,62.533,62.688,370246,0
2016-10-28,62.748,63.612,62.748,62.874,418277,0
2016-10-31,63.12,63.592,62.856,63.455,574167,0
2016-11-01,63.473,63.606,62.924,62.934,452718,0
2016-11-02,62.777,63.502,62.777,62.826,416731,0
2016-11-03,62.61,63.062,62.61,62.924,296135,0
2016-11-04,62.826,63.652,62.826,62.836,468605,0
2016-11-07,63.592,64.376,63.592,63.964,399249,0
2016-11-08,63.984,64.966,63.838,64.455,455727,0
2016-11-09,61.324,61.806,58.744,60.991,1695567,0
2016-11-10,60.785,60.952,59.028,59.578,1481798,0
2016-11-11,59.224,60.137,59.157,59.5,631723,0
2016-11-14,59.568,59.981,59.124,59.43,1209390,0
2016-11-15,59.48,60.088,59.362,59.862,852544,0
2016-11-16,59.882,61.952,59.882,61.6,905140,0
2016-11-17,61.423,63.758,61.423,63.68,1103687,0
2016-11-18,63.818,64.558,63.665,63.944,884260,0
2016-11-21,64.102,64.916,64.063,64.455,660314,0
2016-11-22,64.426,64.976,64.111,64.396,601723,0
2016-11-23,64.18,64.76,63.954,64.671,435903,0
2016-11-25,64.907,65.212,64.445,64.631,208324,0
2016-11-28,64.514,65.113,64.514,64.71,554879,0
2016-11-29,64.897,65.721,64.834,65.643,610361,0
2016-11-30,65.485,65.74,63.455,63.532,876070,0
2016-12-01,63.512,63.66,62.62,62.993,529704,0
2016-12-02,62.894,63.592,62.099,62.325,647991,0
2016-12-05,62.718,63.276,62.364,62.846,406575,0
2016-12-06,62.954,63.219,62.444,62.904,414539,0
2016-12-07,63.11,64.259,62.974,64.259,805299,0
2016-12-08,64.298,64.671,64.061,64.386,506457,0
2016-12-09,64.455,64.671,64.165,64.534,555368,0
2016-12-12,64.307,64.692,63.684,64.268,435288,0
2016-12-13,64.297,64.702,64.178,64.415,451211,0
2016-12-14,64.524,65.026,63.941,64.041,307186,0
2016-12-15,64.326,64.794,64.051,64.435,381222,0
2016-12-16,64.602,65.016,64.425,64.582,980696,0
2016-12-19,64.799,65.427,64.582,64.988,425339,0
2016-12-20,65.006,65.432,64.778,65.432,456153,0
2016-12-21,65.263,65.659,64.632,64.692,258387,0
2016-12-22,64.849,64.953,64.178,64.692,257834,0
2016-12-23,64.692,65.195,64.495,65.175,222138,0
2016-12-27,65.086,65.707,64.904,65.382,250308,0
2016-12-28,65.619,66.083,65.432,65.609,600247,0
2016-12-29,65.717,66.16,65.569,65.934,599967,0
2016-12-30,65.943,65.943,65.016,65.392,359414,0
2017-01-03,65.609,65.727,64.789,65.026,505586,0
2017-01-04,65.056,65.836,65.041,65.46,640054,0
2017-01-05,65.392,65.856,64.829,65.125,745503,0
2017-01-06,65.145,65.549,65.006,65.392,486733,0
2017-01-09,65.392,65.677,65.155,65.243,373033,0
2017-01-10,65.135,65.352,64.839,65.116,309188,0
2017-01-11,64.958,65.372,64.602,65.205,325872,0
2017-01-12,65.116,65.313,64.326,65.303,219702,0
2017-01-13,65.45,65.836,65.253,65.313,351518,0
2017-01-17,65.293,65.407,64.819,65.293,321364,0
2017-01-18,65.5,65.5,64.849,65.205,377821,0
2017-01-19,65.175,65.539,64.672,64.839,241812,0
2017-01-20,64.859,65.273,64.612,64.958,237816,0
2017-01-23,64.839,65.116,64.455,64.958,247125,0
2017-01-24,65.096,66.25,64.839,66.093,448656,0
2017-01-25,66.594,66.704,66.26,66.654,442503,0
2017-01-26,66.684,66.961,66.417,66.467,343246,0
2017-01-27,66.537,66.762,66.18,66.32,263648,0
2017-01-30,66.18,66.18,64.918,65.5,462151,0
2017-01-31,65.412,65.697,64.997,65.619,342087,0
2017-02-01,66.083,66.093,64.622,64.968,524363,0
2017-02-02,64.968,67.138,64.859,67.048,1147468,0
2017-02-03,67.482,67.769,67.187,67.621,474853,0
2017-02-06,67.482,67.482,66.684,67.138,494253,0
2017-02-07,67.068,67.709,67.048,67.552,503395,0
2017-02-08,66.999,67.562,66.584,67.245,432754,0
2017-02-09,67.048,67.423,66.23,66.26,708280,0
2017-02-10,66.083,66.546,66.013,66.397,632225,0
2017-02-13,66.507,67.158,66.507,66.951,480373,0
2017-02-14,66.921,66.961,66.497,66.634,428157,0
2017-02-15,66.664,67.36,66.564,67.226,531632,0
2017-02-16,67.216,67.689,67.128,67.68,728738,0
2017-02-17,67.65,67.739,67.078,67.641,494206,0
2017-02-21,67.739,68.262,67.552,68.192,584879,0
2017-02-22,67.798,68.015,67.453,67.916,621891,0
2017-02-23,68.045,68.469,67.739,68.025,1251123,0
2017-02-24,68.025,69.397,68.025,69.397,559904,0
2017-02-27,69.435,69.642,68.597,68.863,723002,0
2017-02-28,68.943,69.14,68.37,68.38,687820,0
2017-03-01,68.696,69.84,68.696,69.632,616645,0
2017-03-02,69.534,69.534,68.948,68.992,489381,0
2017-03-03,68.943,68.982,68.36,68.676,529586,0
2017-03-06,68.252,68.568,68.114,68.124,395531,0
2017-03-07,68.262,68.301,67.462,67.689,551481,0
2017-03-08,67.729,67.779,67.305,67.365,368633,0
2017-03-09,67.374,67.68,67.009,67.68,502516,0
2017-03-10,68.175,68.285,67.591,67.888,365593,0
2017-03-13,67.839,68.15,67.749,68.126,288889,0
2017-03-14,68.155,68.324,67.789,68.155,329570,0
2017-03-15,68.413,68.591,67.581,68.195,417215,0
2017-03-16,68.235,68.76,68.235,68.671,415136,0
2017-03-17,68.621,68.829,68.373,68.661,589423,0
2017-03-20,68.661,68.661,67.714,67.868,283578,0
2017-03-21,68.265,68.265,66.907,67.135,550329,0
2017-03-22,67.145,67.829,67.145,67.749,385000,0
2017-03-23,67.611,68.027,67.333,67.403,360442,0
2017-03-24,67.471,67.749,67.045,67.155,239875,0
2017-03-27,66.778,67.105,66.223,66.947,306426,0
2017-03-28,66.907,67.333,66.401,67.234,367961,0
2017-03-29,67.273,67.323,66.639,66.937,270020,0
2017-03-30,66.937,67.373,66.937,67.293,247525,0
2017-03-31,67.185,67.481,66.986,67.343,378308,0
2017-04-03,67.234,67.447,66.609,67.035,449774,0
2017-04-04,66.867,67.204,66.065,66.341,521220,0
2017-04-05,66.55,66.659,66.143,66.293,574394,0
2017-04-06,66.341,66.411,65.908,66.351,319957,0
2017-04-07,66.065,66.401,65.895,66.065,520309,0
2017-04-10,66.055,66.421,65.905,66.303,319723,0
2017-04-11,66.303,67.243,66.253,67.185,521921,0
2017-04-12,67.353,67.353,66.768,67.065,393036,0
2017-04-13,66.807,66.947,66.322,66.431,411648,0
2017-04-17,66.491,67.253,66.491,67.234,256554,0
2017-04-18,67.145,67.353,66.867,67.333,362819,0
2017-04-19,67.481,67.789,67.353,67.621,434327,0
2017-04-20,67.819,68.077,67.481,67.859,399493,0
2017-04-21,67.997,68.017,67.68,67.849,294944,0
2017-04-24,68.383,68.75,68.185,68.75,448134,0
2017-04-25,68.919,69.305,68.661,69.097,420442,0
2017-04-26,69.127,69.285,68.8,69.097,401511,0
2017-04-27,69.325,69.86,69.027,69.563,272970,0
2017-04-28,69.523,69.583,68.973,69.315,414970,0
2017-05-01,69.375,69.441,69.018,69.275,406999,0
2017-05-02,69.157,69.622,69.067,69.335,526791,0
2017-05-03,69.246,69.355,68.433,68.75,381318,0
2017-05-04,68.78,68.864,68.463,68.552,331448,0
2017-05-05,68.721,68.929,67.917,68.295,506239,0
2017-05-08,68.086,68.215,67.621,67.769,522829,0
2017-05-09,67.819,68.007,67.551,67.749,522767,0
2017-05-10,68.78,70.916,68.78,70.128,1047205,0
2017-05-11,70.059,70.316,69.662,70.167,555493,0
2017-05-12,70.118,70.693,69.791,70.435,502944,0
2017-05-15,70.633,71.565,70.544,71.396,573067,0
2017-05-16,71.396,72.477,71.193,72.397,692917,0
2017-05-17,71.822,72.695,71.476,71.852,712736,0
2017-05-18,71.704,72.358,71.476,71.684,781123,0
2017-05-19,71.902,72.903,71.783,72.695,462749,0
2017-05-22,72.962,73.953,72.942,73.478,616215,0
2017-05-23,73.488,73.854,72.754,73.448,452534,0
2017-05-24,73.24,74.27,73.24,74.211,479059,0
2017-05-25,74.33,75.35,74.122,75.103,503282,0
2017-05-26,74.885,75.202,74.488,74.488,428062,0
2017-05-30,74.28,75.014,74.077,74.568,490369,0
2017-05-31,74.806,75.301,74.32,75.212,1098962,0
2017-06-01,75.321,76.698,75.291,76.698,663692,0
2017-06-02,76.738,77.303,76.58,76.956,571400,0
2017-06-05,76.996,76.996,76.144,76.193,474744,0
2017-06-06,75.886,76.322,75.014,75.172,802356,0
2017-06-07,75.39,75.688,75.054,75.4,423680,0
2017-06-08,75.321,75.45,73.963,74.072,656915,0
2017-06-09,74.082,74.568,72.893,73.577,698442,0
2017-06-12,73.438,74.142,72.913,73.834,372959,0
2017-06-13,74.223,74.85,74.073,74.85,279376,0
2017-06-14,74.909,75.327,74.332,74.82,253813,0
2017-06-15,74.033,75.447,73.914,75.357,309492,0
2017-06-16,75.148,75.447,74.79,75.019,1451188,0
2017-06-19,75.527,75.785,75.198,75.706,343914,0
2017-06-20,75.666,75.881,75.298,75.308,283540,0
2017-06-21,75.576,75.86,75.208,75.576,464012,0
2017-06-22,75.646,75.995,74.909,75.865,388347,0
2017-06-23,76.014,76.671,75.935,76.094,492243,0
2017-06-26,76.263,76.447,75.845,76.184,245381,0
2017-06-27,75.915,76.014,75.228,75.238,321425,0
2017-06-28,75.517,75.945,75.089,75.676,289251,0
2017-06-29,75.606,75.805,74.103,74.74,414883,0
2017-06-30,74.989,75.726,74.79,75.218,362925,0
2017-07-03,75.397,75.81,74.76,74.87,192504,0
2017-07-05,74.939,75.965,74.909,75.278,320884,0
2017-07-06,74.87,74.949,74.033,74.153,436573,0
2017-07-07,74.153,75.039,73.964,74.89,311745,0
2017-07-10,74.77,75.089,74.332,74.432,491305,0
2017-07-11,74.422,74.422,73.576,74.183,347288,0
2017-07-12,74.76,75.338,74.76,74.979,292440,0
2017-07-13,75.128,75.278,74.322,74.481,331560,0
2017-07-14,74.661,75.188,74.661,74.87,271196,0
2017-07-17,74.939,75.099,74.133,74.461,321079,0
2017-07-18,74.272,74.651,73.944,74.272,318389,0
2017-07-19,74.641,75.218,74.105,75.188,345218,0
2017-07-20,75.288,75.387,74.79,74.909,286856,0
2017-07-21,74.591,75.089,74.491,74.919,337887,0
2017-07-24,74.939,75.726,74.76,75.646,337145,0
2017-07-25,75.746,76.522,75.517,76.313,652599,0
2017-07-26,76.303,76.522,75.716,75.736,285855,0
2017-07-27,76.034,76.094,74.681,75.158,446755,0
2017-07-28,75.208,75.407,74.929,75.119,375769,0
2017-07-31,75.338,75.746,74.86,75.517,356661,0
2017-08-01,75.845,76.194,75.716,76.134,246292,0
2017-08-02,75.955,75.955,75.158,75.367,323476,0
2017-08-03,75.357,75.995,75.109,75.995,364730,0
2017-08-04,75.995,76.013,74.959,75.318,329995,0
2017-08-07,75.407,75.756,74.882,75.258,324168,0
2017-08-08,75.119,75.258,74.452,74.72,362387,0
2017-08-09,74.442,74.85,74.023,74.312,662611,0
2017-08-10,72.63,73.317,71.256,71.953,1130076,0
2017-08-11,71.515,74.033,71.515,73.934,789196,0
2017-08-14,74.74,75.477,74.023,75.387,445670,0
2017-08-15,75.467,76.014,75.218,75.736,332676,0
2017-08-16,75.756,77.07,75.547,76.741,430710,0
2017-08-17,76.741,77.284,76.064,76.114,579054,0
2017-08-18,75.965,76.592,75.547,75.955,617586,0
2017-08-21,75.855,76.492,75.714,76.054,457916,0
2017-08-22,76.273,76.592,75.865,76.542,444692,0
2017-08-23,76.303,77.02,75.925,76.612,475565,0
2017-08-24,76.88,76.94,76.204,76.243,495242,0
2017-08-25,76.532,76.811,76.154,76.522,553013,0
2017-08-28,76.701,76.871,76.273,76.562,321866,0
2017-08-29,76.303,76.801,76.104,76.433,405690,0
2017-08-30,76.383,76.552,75.945,76.413,338258,0
2017-08-31,76.572,77.886,76.363,77.776,667364,0
2017-09-01,77.786,77.896,77.124,77.657,300448,0
2017-09-05,77.398,78.085,77.219,77.946,692205,0
2017-09-06,78.155,78.314,77.498,78.185,457139,0
2017-09-07,78.374,79.13,78.374,78.712,437138,0
2017-09-08,78.583,79.011,78.185,78.722,422335,0
2017-09-11,79.16,79.797,78.692,79.797,498069,0
2017-09-12,79.947,80.116,78.961,80.116,385150,0
2017-09-13,79.837,80.026,78.852,79.19,485926,0
2017-09-14,79.15,79.37,78.53,79.3,409256,0
2017-09-15,79.22,79.53,78.88,79.16,820597,0
2017-09-18,79.31,79.5,78.8,78.82,369509,0
2017-09-19,78.97,79.2,78.44,79.11,484296,0
2017-09-20,79.17,79.75,79.15,79.69,261442,0
2017-09-21,79.64,79.88,79.27,79.87,302508,0
2017-09-22,79.77,80.93,79.67,80.93,340427,0
2017-09-25,80.9,81.73,80.74,81.56,488213,0
2017-09-26,81.88,82.015,81.32,81.34,341717,0
2017-09-27,81.64,81.85,81.02,81.18,529291,0
2017-09-28,81.16,81.39,80.3,80.62,376156,0
2017-09-29,80.6,81.3,80.566,80.82,396121,0
2017-10-02,80.76,81.19,80.7,81.1,420698,0
2017-10-03,81.21,82.1,80.73,81.71,709737,0
2017-10-04,81.87,81.87,81.395,81.71,396296,0
2017-10-05,81.6,81.83,81.46,81.69,611663,0
2017-10-06,81.65,81.81,81.29,81.68,351341,0
2017-10-09,81.73,82.33,81.695,82.11,333778,0
2017-10-10,82.4,82.5424,81.73,81.95,378888,0
2017-10-11,82,82.27,81.71,82,401040,0
2017-10-12,82,82.77,81.8,82.21,417515,0
2017-10-13,82.49,82.8,82.44,82.59,237214,0
2017-10-16,82.74,83.1,82.61,83.1,346033,0
2017-10-17,83.1,83.27,82.53,82.99,256502,0
2017-10-18,83.19,83.73,83.14,83.61,365843,0
2017-10-19,83.25,83.85,83.1201,83.67,241908,0
2017-10-20,84.24,84.58,84.04,84.36,287845,0
2017-10-23,84.36,84.59,84.24,84.33,185964,0
2017-10-24,84.4,84.7,84.07,84.38,274440,0
2017-10-25,84.4,84.56,83.81,84.26,315209,0
2017-10-26,84.58,85.29,84.55,85.08,278096,0
2017-10-27,85.58,85.97,84.81,85.95,374022,0
2017-10-30,85.95,85.95,85.2,85.64,287022,0
2017-10-31,85.69,86.22,85.52,85.92,412505,0
2017-11-01,86.14,86.72,85.88,86.42,401886,0
2017-11-02,86.21,86.55,86.07,86.26,339020,0
2017-11-03,86.5,87.1,86.29,86.84,266783,0
2017-11-06,86.84,87.71,86.84,87.16,463275,0
2017-11-07,87.24,87.5,86.84,87.37,383714,0
2017-11-08,88.12,91.75,88.12,90.48,1142530,0
2017-11-09,90.75,90.75,87.35,87.83,966707,0
2017-11-10,87.69,88.76,87.5,88.45,638455,0
