Date,Open,High,Low,Close,Volume,OpenInt
2006-03-31,26.884,27.578,23.641,23.833,19241120,0
2006-04-03,23.641,23.641,22.062,22.851,6091279,0
2006-04-04,22.851,22.851,22.419,22.419,1129244,0
2006-04-05,22.457,22.733,22.457,22.653,463094,0
2006-04-06,22.653,23.757,22.64,23.568,1649188,0
2006-04-07,23.6,23.6,22.929,23.205,638989,0
2006-04-10,23.205,23.284,21.748,22.048,882021,0
2006-04-11,22.048,22.048,20.959,21.178,1324177,0
2006-04-12,21.235,21.235,20.645,20.884,718435,0
2006-04-13,20.808,21.196,20.808,20.952,393548,0
2006-04-17,21.344,21.589,21.077,21.077,229453,0
2006-04-18,21.142,21.344,21.046,21.178,382378,0
2006-04-19,21.157,21.707,21.157,21.698,773260,0
2006-04-20,21.896,22.614,21.867,22.299,1125054,0
2006-04-21,22.299,22.614,22.292,22.386,1141681,0
2006-04-24,22.44,22.44,22.221,22.339,162572,0
2006-04-25,22.323,22.332,21.945,22.221,608152,0
2006-04-26,23.126,23.245,22.26,23.143,2041464,0
2006-04-27,23.166,23.522,23.166,23.417,588349,0
2006-04-28,23.522,24.388,23.514,24.094,444313,0
2006-05-01,24.192,24.513,23.939,23.939,958166,0
2006-05-02,23.944,23.985,23.473,23.6,532639,0
2006-05-03,23.623,23.641,23.559,23.606,430096,0
2006-05-04,23.606,23.641,23.576,23.615,159144,0
2006-05-05,23.559,23.641,23.551,23.6,838747,0
2006-05-08,23.623,23.641,23.489,23.6,162445,0
2006-05-09,23.6,23.6,23.442,23.522,754989,0
2006-05-10,23.559,23.606,23.442,23.559,322223,0
2006-05-11,23.6,23.791,23.482,23.522,1099926,0
2006-05-12,23.6,23.67,23.482,23.6,630232,0
2006-05-15,24.229,24.229,23.364,23.559,345957,0
2006-05-16,23.641,23.641,23.482,23.606,443930,0
2006-05-17,23.641,23.641,23.442,23.568,543427,0
2006-05-18,23.559,23.641,23.364,23.559,275266,0
2006-05-19,23.559,23.559,22.867,22.891,171835,0
2006-05-22,22.851,22.859,21.945,22.299,411949,0
2006-05-23,22.378,22.653,21.993,22.056,321080,0
2006-05-24,21.985,21.985,21.394,21.859,1200435,0
2006-05-25,21.748,22.062,21.512,22.015,359915,0
2006-05-26,22.039,22.062,21.96,21.96,248365,0
2006-05-30,21.945,22.062,21.867,21.905,84654,0
2006-05-31,21.945,22.133,21.945,21.985,254580,0
2006-06-01,21.985,21.985,21.741,21.896,296973,0
2006-06-02,21.968,22.062,21.968,22.056,226154,0
2006-06-05,22.015,22.056,21.896,21.977,234402,0
2006-06-06,21.945,21.945,21.826,21.826,115487,0
2006-06-07,21.748,21.803,21.196,21.654,225264,0
2006-06-08,21.671,21.85,21.157,21.361,676555,0
2006-06-09,21.314,21.529,21.212,21.431,324509,0
2006-06-12,21.431,21.81,21.235,21.252,84905,0
2006-06-13,21.261,21.268,20.645,20.645,499770,0
2006-06-14,20.645,20.779,20.409,20.494,499387,0
2006-06-15,20.527,20.707,20.345,20.707,385553,0
2006-06-16,20.884,20.884,20.479,20.77,169929,0
2006-06-19,20.85,21.037,20.645,20.786,92137,0
2006-06-20,20.843,20.993,20.652,20.77,983041,0
2006-06-21,20.761,21.165,20.503,21.022,241761,0
2006-06-22,21.002,21.022,20.494,20.645,299249,0
2006-06-23,20.683,20.876,20.527,20.725,137316,0
2006-06-26,20.742,20.925,20.698,20.876,102288,0
2006-06-27,20.876,20.876,20.636,20.725,164730,0
2006-06-28,20.799,20.843,20.527,20.581,316766,0
2006-06-29,20.589,20.919,20.527,20.85,365244,0
2006-06-30,20.581,20.834,19.676,19.676,2265716,0
2006-07-03,19.722,19.973,19.689,19.816,285423,0
2006-07-05,19.809,19.824,19.311,19.446,233512,0
2006-07-06,19.542,19.698,19.109,19.303,391136,0
2006-07-07,19.243,19.423,19.169,19.259,363848,0
2006-07-10,19.336,19.437,19.21,19.423,329967,0
2006-07-11,19.579,19.864,19.4,19.772,275394,0
2006-07-12,19.847,19.855,19.604,19.604,305346,0
2006-07-13,19.604,19.78,19.479,19.668,336313,0
2006-07-14,19.613,19.802,19.353,19.689,237955,0
2006-07-17,19.855,19.897,19.518,19.802,129449,0
2006-07-18,19.897,20.014,19.698,19.982,141759,0
2006-07-19,19.973,20.157,19.943,19.959,182748,0
2006-07-20,20.093,20.172,19.661,19.824,138839,0
2006-07-21,19.982,20.032,19.755,19.855,599773,0
2006-07-24,19.973,20.053,19.705,19.905,487967,0
2006-07-25,20.014,20.093,19.78,19.991,102543,0
2006-07-26,19.935,20.234,19.794,20.107,251788,0
2006-07-27,20.25,20.25,19.959,20.093,352301,0
2006-07-28,20.172,20.331,20.172,20.291,102034,0
2006-07-31,20.409,20.636,20.331,20.615,215873,0
2006-08-01,20.542,20.799,20.283,20.652,82748,0
2006-08-02,20.799,20.959,20.565,20.707,159399,0
2006-08-03,20.622,20.707,20.331,20.439,97087,0
2006-08-04,20.486,20.565,20.085,20.401,162826,0
2006-08-07,20.205,20.205,19.698,19.772,503325,0
2006-08-08,19.698,19.855,19.613,19.763,443041,0
2006-08-09,19.922,19.973,19.689,19.698,368164,0
2006-08-10,19.622,20.1,19.462,20.093,664372,0
2006-08-11,20.093,20.409,20.093,20.361,192268,0
2006-08-14,20.486,20.534,20.172,20.345,165999,0
2006-08-15,20.527,20.698,20.392,20.409,619572,0
2006-08-16,20.431,20.479,20.141,20.314,173232,0
2006-08-17,20.298,20.298,19.951,20.1,264861,0
2006-08-18,20.205,20.353,19.935,19.982,160668,0
2006-08-21,19.943,19.943,19.661,19.668,176529,0
2006-08-22,19.661,19.698,19.4,19.454,154324,0
2006-08-23,19.47,19.526,19.227,19.303,238080,0
2006-08-24,19.423,19.437,19.28,19.384,387452,0
2006-08-25,19.393,19.423,19.266,19.407,212829,0
2006-08-28,19.393,19.613,19.227,19.564,99116,0
2006-08-29,19.713,19.816,19.504,19.755,145820,0
2006-08-30,19.763,19.763,19.622,19.622,61681,0
2006-08-31,19.763,20.1,19.737,20.093,101147,0
2006-09-01,20.124,20.188,19.935,20.107,103810,0
2006-09-05,20.124,20.172,20.007,20.093,58249,0
2006-09-06,19.991,20.014,19.55,19.698,413469,0
2006-09-07,19.713,19.763,19.571,19.622,58249,0
2006-09-08,19.588,19.737,19.55,19.713,372351,0
2006-09-11,19.622,19.824,19.613,19.809,96835,0
2006-09-12,19.927,19.927,19.47,19.78,104828,0
2006-09-13,19.816,20.148,19.737,20.093,68023,0
2006-09-14,19.897,20.007,19.705,19.737,74623,0
2006-09-15,19.78,19.788,19.636,19.698,493550,0
2006-09-18,19.698,19.737,19.423,19.682,183639,0
2006-09-19,19.689,19.705,19.588,19.689,233259,0
2006-09-20,19.763,20.085,19.763,19.89,568049,0
2006-09-21,19.855,20.093,19.737,19.89,263719,0
2006-09-22,19.864,19.864,19.542,19.772,83125,0
2006-09-25,19.772,19.913,19.542,19.763,341261,0
2006-09-26,20.331,20.331,19.839,19.882,236304,0
2006-09-27,19.831,19.839,19.564,19.645,337833,0
2006-09-28,19.713,19.816,19.454,19.479,298491,0
2006-09-29,19.393,19.588,19.185,19.235,356488,0
2006-10-02,19.28,19.28,19.037,19.235,317656,0
2006-10-03,19.169,19.668,19.155,19.328,141252,0
2006-10-04,19.328,19.487,19.252,19.47,171582,0
2006-10-05,19.661,19.855,19.596,19.847,367656,0
2006-10-06,19.855,19.882,19.698,19.802,123228,0
2006-10-09,19.855,19.897,19.746,19.839,83636,0
2006-10-10,19.864,19.864,19.698,19.746,92769,0
2006-10-11,19.698,19.913,19.661,19.816,63712,0
2006-10-12,19.897,20.172,19.809,20.172,119296,0
2006-10-13,20.219,20.486,20.188,20.479,113203,0
2006-10-16,20.486,20.557,20.305,20.473,93911,0
2006-10-17,20.473,20.473,20.148,20.298,105465,0
2006-10-18,20.392,20.565,20.392,20.439,76906,0
2006-10-19,20.465,20.479,20.353,20.448,95058,0
2006-10-20,20.486,20.486,20.227,20.423,96707,0
2006-10-23,20.353,20.465,20.25,20.283,106096,0
2006-10-24,20.283,20.283,19.973,20.053,119422,0
2006-10-25,20.093,20.314,20.007,20.242,183129,0
2006-10-26,20.339,20.456,20.227,20.361,125134,0
2006-10-27,20.368,20.368,20.179,20.25,69039,0
2006-10-30,20.331,20.331,19.855,20.25,136937,0
2006-10-31,20.291,20.314,20.032,20.305,235418,0
2006-11-01,20.305,20.322,20.069,20.211,180973,0
2006-11-02,20.172,20.265,19.794,20.148,100639,0
2006-11-03,20.205,20.331,20.116,20.234,146202,0
2006-11-06,20.331,20.384,20.157,20.339,222218,0
2006-11-07,20.368,20.527,20.339,20.431,294685,0
2006-11-08,20.416,20.876,20.409,20.786,294176,0
2006-11-09,20.943,20.943,20.725,20.876,136047,0
2006-11-10,20.834,21.479,20.808,21.419,179196,0
2006-11-13,21.564,21.78,21.419,21.496,153053,0
2006-11-14,21.631,22,21.431,21.953,149880,0
2006-11-15,22.299,22.574,21.945,22.062,271334,0
2006-11-16,22.166,22.457,21.993,22.125,246333,0
2006-11-17,22.125,22.125,21.765,21.977,176912,0
2006-11-20,22.039,22.102,21.818,21.945,282246,0
2006-11-21,21.985,22.299,21.896,22.102,500659,0
2006-11-22,22.173,22.221,21.968,22.158,342023,0
2006-11-24,22.111,22.347,21.985,22.189,80461,0
2006-11-27,22.149,22.173,21.765,21.905,416393,0
2006-11-28,21.912,22.062,21.81,21.921,371847,0
2006-11-29,22.022,22.133,21.977,22.079,213590,0
2006-11-30,22.095,22.141,21.684,21.896,357250,0
2006-12-01,21.905,22.102,21.321,21.724,274504,0
2006-12-04,21.796,22.062,21.321,21.707,462840,0
2006-12-05,21.748,21.756,21.471,21.613,357250,0
2006-12-06,21.597,21.867,21.361,21.471,519058,0
2006-12-07,21.552,21.589,21.268,21.411,630742,0
2006-12-08,21.394,21.487,21.268,21.37,454211,0
2006-12-11,21.471,21.677,21.394,21.471,158639,0
2006-12-12,21.529,21.546,21.235,21.379,287831,0
2006-12-13,21.573,21.78,21.336,21.419,198615,0
2006-12-14,21.496,21.597,21.37,21.37,379588,0
2006-12-15,21.402,21.589,21.344,21.546,626933,0
2006-12-18,21.613,21.787,21.336,21.496,893444,0
2006-12-19,21.496,21.606,21.44,21.546,313594,0
2006-12-20,21.564,21.765,21.471,21.698,150133,0
2006-12-21,21.597,21.631,21.344,21.402,216508,0
2006-12-22,21.431,21.581,21.37,21.487,94676,0
2006-12-26,21.44,21.654,21.44,21.597,131860,0
2006-12-27,21.671,21.921,21.671,21.787,134777,0
2006-12-28,21.803,21.826,21.552,21.639,156607,0
2006-12-29,21.581,21.581,21.431,21.471,109142,0
2007-01-03,21.552,21.671,21.321,21.402,401165,0
2007-01-04,21.44,21.606,21.344,21.431,212069,0
2007-01-05,21.353,21.387,20.925,21.252,146202,0
2007-01-08,21.329,21.353,21.016,21.086,207242,0
2007-01-09,20.959,21.142,20.919,21.009,116122,0
2007-01-10,20.968,21.157,20.925,21.016,144424,0
2007-01-11,21.172,21.261,20.959,21.142,148609,0
2007-01-12,21.172,21.212,21.016,21.11,111806,0
2007-01-16,21.11,21.321,20.919,21.03,227548,0
2007-01-17,20.993,20.993,20.659,20.69,198615,0
2007-01-18,20.659,20.716,20.549,20.615,105080,0
2007-01-19,20.884,20.911,20.652,20.725,315624,0
2007-01-22,20.733,21.03,20.549,20.707,254833,0
2007-01-23,20.707,20.742,20.409,20.518,239223,0
2007-01-24,20.511,20.574,20.305,20.465,301156,0
2007-01-25,20.479,20.479,20.141,20.291,256106,0
2007-01-26,20.291,20.345,20.172,20.25,273111,0
2007-01-29,20.486,20.725,20.375,20.423,273492,0
2007-01-30,20.503,20.607,20.392,20.549,200517,0
2007-01-31,20.607,20.799,20.291,20.598,120943,0
2007-02-01,20.615,21.268,20.615,21.077,445200,0
2007-02-02,21.077,21.228,20.934,21.077,355984,0
2007-02-05,21.095,21.344,21.037,21.314,401544,0
2007-02-06,21.276,21.953,21.276,21.546,372226,0
2007-02-07,21.622,21.671,21.479,21.589,399129,0
2007-02-08,21.597,21.787,21.529,21.741,177164,0
2007-02-09,21.692,21.896,21.537,21.677,191254,0
2007-02-12,21.677,22.022,21.671,21.993,295192,0
2007-02-13,22.039,22.141,22.039,22.119,215113,0
2007-02-14,22.119,22.457,22.119,22.378,317398,0
2007-02-15,22.378,22.495,22.158,22.268,155846,0
2007-02-16,22.268,22.308,21.78,22.308,195823,0
2007-02-20,22.242,22.653,21.985,22.614,240745,0
2007-02-21,22.545,22.811,22.299,22.717,272729,0
2007-02-22,22.764,22.811,22.457,22.772,211685,0
2007-02-23,22.733,23.009,22.566,22.788,197853,0
2007-02-26,23.088,23.088,22.26,22.733,239606,0
2007-02-27,22.614,22.614,21.912,22.26,158382,0
2007-02-28,22.26,22.692,21.896,22.292,189601,0
2007-03-01,22.292,23.088,21.985,23.04,932913,0
2007-03-02,23.04,23.308,22.504,22.631,1205006,0
2007-03-05,22.631,23.048,22.141,22.189,325017,0
2007-03-06,22.347,22.631,22.166,22.545,406367,0
2007-03-07,22.487,22.686,22.221,22.622,587339,0
2007-03-08,22.796,22.954,22.347,22.741,593685,0
2007-03-09,22.874,22.929,22.473,22.671,244935,0
2007-03-12,22.764,23.048,22.7,22.976,823895,0
2007-03-13,22.929,23.245,22.268,22.339,542917,0
2007-03-14,22.299,22.566,22.158,22.292,602061,0
2007-03-15,22.323,22.678,22.268,22.495,257026,0
2007-03-16,22.495,23.632,22.362,22.607,394562,0
2007-03-19,22.733,23.103,22.733,22.851,388595,0
2007-03-20,22.883,23.442,22.803,23.388,643810,0
2007-03-21,23.388,23.71,23.284,23.473,442405,0
2007-03-22,23.402,23.402,23.135,23.174,165617,0
2007-03-23,23.149,23.498,22.976,23.489,371594,0
2007-03-26,23.506,23.766,23.346,23.457,513604,0
2007-03-27,23.38,23.536,22.976,23.214,217266,0
2007-03-28,23.088,23.506,23.055,23.417,352936,0
2007-03-29,23.522,23.757,22.938,23.079,378318,0
2007-03-30,23.055,23.254,22.582,23.009,212955,0
2007-04-02,23.088,23.308,23.088,23.135,226025,0
2007-04-03,23.254,23.291,22.929,23.088,510810,0
2007-04-04,23.088,23.214,23.023,23.032,234910,0
2007-04-05,23.032,23.229,23.002,23.182,221202,0
2007-04-09,23.27,23.442,23.174,23.338,449263,0
2007-04-10,23.299,23.576,23.284,23.568,457255,0
2007-04-11,23.559,23.559,23.299,23.53,273745,0
2007-04-12,23.482,23.623,23.425,23.583,488475,0
2007-04-13,23.591,23.641,23.425,23.457,183891,0
2007-04-16,23.514,23.632,23.332,23.464,179323,0
2007-04-17,23.464,23.632,22.844,22.851,790520,0
2007-04-18,22.158,22.976,22.158,22.859,432380,0
2007-04-19,22.851,23.002,22.819,22.954,612594,0
2007-04-20,23.189,23.364,23.015,23.112,259022,0
2007-04-23,23.189,23.323,22.844,22.844,286689,0
2007-04-24,22.859,22.963,22.653,22.963,402433,0
2007-04-25,22.898,23.055,22.851,22.891,887095,0
2007-04-26,22.874,22.921,22.599,22.631,429462,0
2007-04-27,22.671,22.97,22.495,22.566,273618,0
2007-04-30,22.764,22.898,22.614,22.835,924662,0
2007-05-01,22.835,23.088,22.749,23.055,340117,0
2007-05-02,23.119,23.388,23.055,23.299,388344,0
2007-05-03,23.402,23.551,23.346,23.388,448754,0
2007-05-04,23.088,23.464,23.048,23.205,223614,0
2007-05-07,23.112,23.724,23.095,23.641,612973,0
2007-05-08,23.632,23.732,23.568,23.641,535180,0
2007-05-09,23.641,23.685,23.536,23.6,372863,0
2007-05-10,23.544,23.632,23.395,23.559,371212,0
2007-05-11,23.677,23.677,23.489,23.559,277808,0
2007-05-14,23.536,23.641,23.442,23.615,272473,0
2007-05-15,23.677,23.694,23.355,23.402,597237,0
2007-05-16,23.402,23.757,23.332,23.741,528958,0
2007-05-17,23.559,23.71,23.41,23.53,362707,0
2007-05-18,23.514,23.677,23.45,23.664,280722,0
2007-05-21,23.649,23.842,23.559,23.798,501038,0
2007-05-22,23.798,24.624,23.655,24.452,826054,0
2007-05-23,24.427,24.586,23.757,23.782,547108,0
2007-05-24,23.798,23.805,22.867,22.913,441391,0
2007-05-25,22.913,22.993,22.599,22.835,255087,0
2007-05-29,22.874,22.891,22.614,22.717,650917,0
2007-05-30,22.607,22.976,22.599,22.963,395704,0
2007-05-31,23.064,23.166,23.015,23.119,355349,0
2007-06-01,23.417,23.417,22.891,23.229,682139,0
2007-06-04,23.103,23.112,22.512,22.859,969972,0
2007-06-05,22.78,22.844,22.708,22.764,989897,0
2007-06-06,22.733,22.764,22.495,22.504,562971,0
2007-06-07,21.985,22.465,21.945,22.062,815645,0
2007-06-08,22.062,22.347,21.818,21.937,483783,0
2007-06-11,21.818,22.022,21.212,21.361,1243207,0
2007-06-12,21.235,21.276,20.799,21.002,2235766,0
2007-06-13,21.276,21.826,21.077,21.698,10373210,0
2007-06-14,21.663,22.039,21.52,21.756,1871915,0
2007-06-15,21.905,22.008,21.631,21.707,1146374,0
2007-06-18,22.402,22.402,21.394,21.529,1124040,0
2007-06-19,21.529,21.905,21.431,21.85,1337756,0
2007-06-20,21.867,22.141,21.487,21.496,1105380,0
2007-06-21,21.411,21.496,21.235,21.353,761077,0
2007-06-22,21.37,21.37,21.046,21.172,747624,0
2007-06-25,21.361,21.454,21.204,21.353,543300,0
2007-06-26,21.564,21.921,21.268,21.512,1063758,0
2007-06-27,21.512,21.771,21.463,21.724,917301,0
2007-06-28,21.741,22.062,21.573,21.589,999411,0
2007-06-29,21.597,21.771,21.353,21.622,732142,0
2007-07-02,21.756,22.207,21.677,22.181,1772418,0
2007-07-03,22.26,22.411,21.921,21.953,429589,0
2007-07-05,21.985,22.022,21.537,21.968,723511,0
2007-07-06,21.905,22.119,21.707,21.96,660309,0
2007-07-09,22.03,22.062,21.606,21.787,751683,0
2007-07-10,21.698,21.826,21.496,21.573,707141,0
2007-07-11,21.431,21.622,21.353,21.552,469819,0
2007-07-12,21.707,22.102,21.631,22.056,1122514,0
2007-07-13,22.048,22.213,21.921,22.141,760062,0
2007-07-16,22.198,22.198,21.765,21.937,531496,0
2007-07-17,21.912,22.141,21.631,22.039,406745,0
2007-07-18,21.882,22.095,21.606,22.022,485431,0
2007-07-19,22.022,22.37,21.921,22.275,463473,0
2007-07-20,22.228,22.228,21.929,22.039,631630,0
2007-07-23,22.015,22.189,21.905,21.985,695081,0
2007-07-24,21.765,22.529,21.671,21.748,2071164,0
2007-07-25,21.818,22.166,21.707,21.875,921490,0
2007-07-26,21.622,21.78,21.126,21.471,1190669,0
2007-07-27,21.431,21.557,20.952,21.037,880754,0
2007-07-30,22.141,22.419,21.119,21.268,1606038,0
2007-07-31,21.552,21.692,21.068,21.204,853341,0
2007-08-01,21.142,21.581,20.799,21.52,886335,0
2007-08-02,21.677,21.905,21.353,21.52,582516,0
2007-08-03,21.589,21.724,20.75,20.825,1012486,0
2007-08-06,20.884,21.573,20.733,21.573,673255,0
2007-08-07,21.431,21.859,21.077,21.826,1038630,0
2007-08-08,21.431,22.213,21.353,21.968,1482051,0
2007-08-09,22.354,22.354,21.314,21.905,1405903,0
2007-08-10,21.631,22.323,21.095,21.905,1108303,0
2007-08-13,22.591,22.954,21.905,22.039,890782,0
2007-08-14,22.03,22.079,21.353,21.353,347098,0
2007-08-15,21.353,21.977,21.235,21.291,1016925,0
2007-08-16,21.077,21.314,20.527,20.896,1840951,0
2007-08-17,20.896,21.78,20.565,21.102,1644750,0
2007-08-20,21.11,21.344,20.093,20.968,861844,0
2007-08-21,20.959,21.235,20.85,21.187,1166679,0
2007-08-22,21.196,21.671,21.196,21.446,854355,0
2007-08-23,21.581,21.796,21.336,21.505,1042817,0
2007-08-24,21.471,21.622,21.228,21.471,641908,0
2007-08-27,21.446,21.552,21.046,21.178,878722,0
2007-08-28,21.11,21.212,20.77,20.825,373751,0
2007-08-29,20.902,21.077,20.792,21.046,889003,0
2007-08-30,20.859,21.529,20.757,20.959,1081269,0
2007-08-31,21.204,21.219,20.757,20.952,462206,0
2007-09-04,20.825,21.204,20.808,21.095,523754,0
2007-09-05,21.002,21.037,20.725,20.959,841157,0
2007-09-06,20.919,21.276,20.896,21.172,500659,0
2007-09-07,20.876,21.178,20.792,20.952,312833,0
2007-09-10,21.046,21.187,20.919,21.119,471720,0
2007-09-11,21.157,21.463,21.15,21.336,261310,0
2007-09-12,21.276,21.646,21.196,21.454,242651,0
2007-09-13,21.606,21.826,21.463,21.677,383268,0
2007-09-14,21.589,22.056,21.431,21.968,454967,0
2007-09-17,21.937,22.03,21.639,21.671,558277,0
2007-09-18,21.818,21.985,21.431,21.905,472613,0
2007-09-19,22.102,22.37,21.985,22.062,374510,0
2007-09-20,22.022,22.181,21.882,22.008,350143,0
2007-09-21,22.022,22.228,21.78,22.087,478324,0
2007-09-24,22.056,22.448,21.985,22.008,291766,0
2007-09-25,21.882,21.912,21.622,21.89,682519,0
2007-09-26,22.048,22.411,22.03,22.251,430096,0
2007-09-27,22.339,22.465,22.071,22.465,511193,0
2007-09-28,22.465,22.529,21.905,21.905,220950,0
2007-10-01,21.968,22.378,21.937,22.339,226914,0
2007-10-02,22.426,22.457,22.221,22.26,274122,0
2007-10-03,22.166,22.386,21.945,22.37,358264,0
2007-10-04,22.378,22.487,22.242,22.419,488220,0
2007-10-05,21.859,22.622,21.741,22.386,448373,0
2007-10-08,22.299,22.44,22.111,22.402,308517,0
2007-10-09,22.386,22.44,22.079,22.339,368542,0
2007-10-10,22.362,22.537,22.166,22.268,377811,0
2007-10-11,22.347,22.717,22.071,22.299,716279,0
2007-10-12,22.268,22.457,22.095,22.362,313974,0
2007-10-15,22.308,22.354,21.748,21.921,268159,0
2007-10-16,21.905,22.133,21.663,21.663,191379,0
2007-10-17,21.818,21.867,21.411,21.631,343927,0
2007-10-18,21.546,21.875,21.537,21.698,292525,0
2007-10-19,21.589,21.796,21.212,21.252,305855,0
2007-10-22,21.068,21.487,20.919,21.291,362961,0
2007-10-23,21.487,21.589,21.119,21.235,298233,0
2007-10-24,21.119,21.411,21.037,21.329,301537,0
2007-10-25,21.37,21.698,21.321,21.454,519567,0
2007-10-26,21.724,21.921,21.573,21.921,464996,0
2007-10-29,21.993,22.44,21.993,22.251,318797,0
2007-10-30,22.173,22.692,21.968,22.015,410554,0
2007-10-31,22.03,22.646,22.03,22.181,366895,0
2007-11-01,22.062,22.071,21.394,21.581,1647921,0
2007-11-02,21.905,21.945,21.276,21.671,640131,0
2007-11-05,21.463,21.581,21.204,21.284,800041,0
2007-11-06,21.244,21.387,20.911,21.187,383140,0
2007-11-07,20.919,21.187,20.534,20.77,708283,0
2007-11-08,20.884,21.321,20.825,21.268,483274,0
2007-11-09,21.077,21.204,20.902,20.993,482762,0
2007-11-12,21.002,21.142,20.816,20.919,826945,0
2007-11-13,21.03,21.126,20.683,20.952,337327,0
2007-11-14,21.009,21.402,20.674,20.742,665388,0
2007-11-15,20.707,20.799,20.607,20.668,600282,0
2007-11-16,20.707,21.086,20.448,21.002,557767,0
2007-11-19,20.808,20.868,20.494,20.725,727757,0
2007-11-20,20.761,21.095,20.542,20.707,827323,0
2007-11-21,20.733,20.911,20.542,20.761,823009,0
2007-11-23,20.884,20.884,20.518,20.629,125768,0
2007-11-26,20.636,20.716,20.339,20.339,602441,0
2007-11-27,20.361,20.589,20.283,20.465,638734,0
2007-11-28,20.518,20.959,20.518,20.786,700671,0
2007-11-29,20.668,20.902,20.581,20.761,539112,0
2007-11-30,21.009,21.095,20.757,21.095,541016,0
2007-12-03,21.037,21.631,21.037,21.431,460935,0
2007-12-04,21.336,21.692,21.235,21.512,548632,0
2007-12-05,21.765,21.968,21.546,21.81,1098654,0
2007-12-06,21.85,22.062,21.748,22.056,473502,0
2007-12-07,22.071,22.102,21.654,21.937,243031,0
2007-12-10,21.953,22,21.684,21.803,232371,0
2007-12-11,21.826,21.89,21.361,21.44,334663,0
2007-12-12,21.833,21.945,21.219,21.419,356361,0
2007-12-13,21.178,21.276,20.943,21.268,511699,0
2007-12-14,21.03,21.178,20.959,21.077,229961,0
2007-12-17,20.993,21.046,20.779,20.884,384028,0
2007-12-18,20.896,21.252,20.799,21.061,329967,0
2007-12-19,21.061,21.261,20.89,21.261,218920,0
2007-12-20,21.37,21.37,20.674,21.002,640513,0
2007-12-21,21.196,21.463,20.859,20.911,677727,0
2007-12-24,20.876,21.219,20.876,21.204,137064,0
2007-12-26,21.119,21.157,20.977,21.15,319326,0
2007-12-27,21.15,21.765,21.15,21.321,417915,0
2007-12-28,21.471,21.654,21.204,21.546,1061912,0
2007-12-31,21.454,21.96,21.212,21.89,1039768,0
2008-01-02,21.796,21.826,21.102,21.336,485431,0
2008-01-03,21.306,21.471,20.859,20.859,355730,0
2008-01-04,20.733,20.925,20.581,20.834,709868,0
2008-01-07,20.89,21.157,20.698,21.022,1266240,0
2008-01-08,21.061,21.187,20.683,20.716,557386,0
2008-01-09,20.636,20.792,20.439,20.779,384761,0
2008-01-10,20.607,20.934,20.518,20.725,339355,0
2008-01-11,20.629,20.859,20.503,20.615,286943,0
2008-01-14,20.707,20.786,20.431,20.565,399763,0
2008-01-15,20.331,20.416,20.007,20.172,633657,0
2008-01-16,20.172,20.331,19.89,19.897,486953,0
2008-01-17,19.927,19.927,19.415,19.511,529165,0
2008-01-18,19.579,19.731,18.95,19.542,895409,0
2008-01-22,18.864,19.542,18.864,19.118,1094394,0
2008-01-23,18.77,19.093,18.494,18.942,1089441,0
2008-01-24,19.051,19.109,18.699,18.792,641474,0
2008-01-25,19.029,19.084,18.319,18.541,546836,0
2008-01-28,18.581,18.857,18.413,18.831,422159,0
2008-01-29,18.857,19.362,18.745,19.132,740373,0
2008-01-30,19.093,19.353,18.792,18.839,648492,0
2008-01-31,18.603,19.518,18.603,19.393,674970,0
2008-02-01,19.454,19.622,19.227,19.423,376126,0
2008-02-04,19.407,19.689,19.118,19.645,409822,0
2008-02-05,19.328,19.645,19.289,19.423,343565,0
2008-02-06,19.504,19.654,19.163,19.311,592116,0
2008-02-07,19.259,19.454,19.084,19.336,422566,0
2008-02-08,19.384,19.495,18.958,19.044,383234,0
2008-02-11,19.005,19.303,18.818,19.132,396652,0
2008-02-12,19.185,19.37,19.068,19.243,518209,0
2008-02-13,19.446,19.526,19.084,19.149,444252,0
2008-02-14,19.125,19.37,18.777,18.864,259141,0
2008-02-15,18.809,18.992,18.62,18.919,379307,0
2008-02-19,19.202,19.259,18.603,18.785,459709,0
2008-02-20,18.714,18.958,18.572,18.857,301283,0
2008-02-21,18.95,18.966,18.179,18.219,493344,0
2008-02-22,18.328,18.478,18.219,18.303,606226,0
2008-02-25,18.328,18.668,18.289,18.572,384028,0
2008-02-26,18.454,19.511,18.454,19.303,1113869,0
2008-02-27,19.093,19.275,18.91,18.95,612594,0
2008-02-28,18.864,19.044,18.524,18.642,922485,0
2008-02-29,18.478,18.62,18.234,18.382,538809,0
2008-03-03,18.391,18.532,18.219,18.532,811077,0
2008-03-04,18.352,18.524,18.257,18.413,883638,0
2008-03-05,18.399,18.448,18.068,18.312,652503,0
2008-03-06,18.171,18.328,17.848,17.848,454141,0
2008-03-07,17.784,18.02,17.641,17.807,467154,0
2008-03-10,17.887,18.068,17.784,17.84,431534,0
2008-03-11,18.234,18.28,17.666,17.989,755632,0
2008-03-12,18.013,18.352,17.754,18.005,502174,0
2008-03-13,17.737,17.926,17.611,17.84,467918,0
2008-03-14,17.903,17.91,17.35,17.675,388793,0
2008-03-17,17.247,17.524,17.247,17.373,612241,0
2008-03-18,17.746,17.746,17.327,17.682,810301,0
2008-03-19,17.706,18.068,17.586,17.586,421801,0
2008-03-20,17.649,17.95,17.318,17.941,1392649,0
2008-03-24,18.02,18.116,17.761,18.029,543803,0
2008-03-25,18.005,18.319,17.989,18.146,391641,0
2008-03-26,18.044,18.413,18.013,18.227,629611,0
2008-03-27,18.28,18.28,17.415,17.453,1430865,0
2008-03-28,17.507,17.649,17.494,17.532,973144,0
2008-03-31,17.571,17.8,17.507,17.769,349257,0
2008-04-01,17.871,18.059,17.754,17.887,820933,0
2008-04-02,17.848,18.179,17.848,18.099,465263,0
2008-04-03,17.998,18.234,17.975,18.05,263016,0
2008-04-04,18.029,18.399,17.91,18.162,271714,0
2008-04-07,18.257,18.352,18.068,18.28,222727,0
2008-04-08,18.201,18.486,18.124,18.407,518680,0
2008-04-09,18.413,18.581,18.201,18.257,609419,0
2008-04-10,18.219,18.413,18.146,18.303,337961,0
2008-04-11,18.124,18.328,18.068,18.171,277295,0
2008-04-14,18.131,18.722,18.131,18.422,477870,0
2008-04-15,18.509,18.722,18.494,18.722,212201,0
2008-04-16,18.872,19.163,18.722,19.084,408578,0
2008-04-17,19.029,19.177,18.857,18.902,408926,0
2008-04-18,19.125,19.185,18.872,19.068,568141,0
2008-04-21,18.95,19.125,18.737,18.754,231944,0
2008-04-22,18.628,18.707,18.352,18.448,284807,0
2008-04-23,18.541,18.974,18.469,18.974,416132,0
2008-04-24,18.958,19.068,18.612,18.839,308262,0
2008-04-25,18.919,18.992,18.831,18.935,488922,0
2008-04-28,18.881,19.005,18.729,18.91,421529,0
2008-04-29,18.95,19.051,18.792,18.831,490553,0
2008-04-30,18.857,19.068,18.762,18.91,402516,0
2008-05-01,18.927,19.353,18.927,19.194,325807,0
2008-05-02,19.227,19.47,19.155,19.28,433154,0
2008-05-05,18.895,19.125,18.352,18.581,784976,0
2008-05-06,18.55,18.55,18.059,18.337,708654,0
2008-05-07,18.581,18.635,18.21,18.264,527627,0
2008-05-08,18.344,18.541,18.201,18.297,404353,0
2008-05-09,18.219,18.312,18.05,18.186,557943,0
2008-05-12,18.28,18.902,18.28,18.839,456714,0
2008-05-13,18.91,18.91,18.596,18.8,352636,0
2008-05-14,18.864,19.013,18.69,18.825,751950,0
2008-05-15,18.785,18.95,18.754,18.881,645338,0
2008-05-16,18.91,19.013,18.603,18.95,656467,0
2008-05-19,18.992,19.163,18.895,18.95,512067,0
2008-05-20,18.888,19.109,18.857,18.895,469165,0
2008-05-21,18.95,19.163,18.8,18.825,922790,0
2008-05-22,18.966,18.966,18.745,18.95,1247968,0
2008-05-23,18.831,18.919,18.494,18.588,391328,0
2008-05-27,18.596,18.745,18.462,18.524,445404,0
2008-05-28,18.572,18.588,18.382,18.516,936679,0
2008-05-29,18.43,18.682,18.382,18.596,637249,0
2008-05-30,18.502,18.668,18.382,18.448,575458,0
2008-06-02,18.382,18.502,18.171,18.319,519790,0
2008-06-03,18.407,18.439,18.013,18.068,684759,0
2008-06-04,18.068,18.422,18.037,18.375,629677,0
2008-06-05,18.413,18.62,18.328,18.62,569556,0
2008-06-06,18.588,18.659,18.448,18.502,777489,0
2008-06-09,18.588,18.659,18.337,18.43,590332,0
2008-06-10,18.328,18.714,18.25,18.635,647075,0
2008-06-11,18.659,18.69,18.462,18.565,785583,0
2008-06-12,18.62,18.966,18.603,18.792,1047201,0
2008-06-13,18.935,19.118,18.737,18.919,450104,0
2008-06-16,18.888,18.974,18.699,18.958,547823,0
2008-06-17,18.95,19.149,18.737,18.864,728788,0
2008-06-18,19.101,19.636,19.101,19.289,1427676,0
2008-06-19,19.259,19.336,19.005,19.059,981690,0
2008-06-20,19.21,19.21,18.902,18.902,1126685,0
2008-06-23,18.785,19.051,18.714,18.722,1015096,0
2008-06-24,18.612,18.699,18.399,18.407,576579,0
2008-06-25,18.516,18.612,18.312,18.532,585183,0
2008-06-26,18.509,18.509,18.029,18.186,722809,0
2008-06-27,18.219,18.328,17.706,17.887,3511095,0
2008-06-30,17.862,18.077,17.682,17.746,924897,0
2008-07-01,17.604,17.959,17.557,17.848,1086104,0
2008-07-02,17.825,17.926,17.675,17.706,563344,0
2008-07-03,17.729,17.887,17.532,17.54,406059,0
2008-07-07,17.604,17.95,17.515,17.816,872145,0
2008-07-08,17.848,18.179,17.8,17.825,936468,0
2008-07-09,17.856,18.037,17.8,17.959,535387,0
2008-07-10,18.005,18.36,17.926,18.201,831009,0
2008-07-11,17.926,18.532,17.807,18.375,704885,0
2008-07-14,18.494,18.509,17.967,18.085,508583,0
2008-07-15,17.941,18.124,17.807,17.926,470670,0
2008-07-16,17.967,18.124,17.737,17.862,393427,0
2008-07-17,17.903,17.941,17.666,17.832,376097,0
2008-07-18,17.871,18.013,17.571,17.776,355950,0
2008-07-21,17.848,18.05,17.807,18.013,366743,0
2008-07-22,17.959,18.272,17.895,18.179,458254,0
2008-07-23,18.179,18.186,17.917,18.05,340137,0
2008-07-24,18.107,18.227,17.816,18.201,560354,0
2008-07-25,18.303,18.454,18.116,18.139,619473,0
2008-07-28,18.085,18.241,17.998,18.029,334096,0
2008-07-29,18.116,18.422,18.085,18.344,323804,0
2008-07-30,18.439,18.524,18.234,18.454,312156,0
2008-07-31,18.219,18.524,18.219,18.509,418923,0
2008-08-01,18.502,18.55,18.201,18.382,375856,0
2008-08-04,18.344,18.439,18.124,18.234,261889,0
2008-08-05,18.375,18.486,18.241,18.352,564620,0
2008-08-06,18.352,18.407,18.201,18.36,595723,0
2008-08-07,18.935,19.185,18.36,18.872,1101489,0
2008-08-08,18.958,19.636,18.792,19.579,692704,0
2008-08-11,19.579,20.322,19.511,20.047,796450,0
2008-08-12,20.1,20.1,19.604,19.645,395638,0
2008-08-13,19.613,20.093,19.604,19.654,699192,0
2008-08-14,19.533,19.882,19.504,19.737,638850,0
2008-08-15,19.927,20.479,19.731,19.973,571106,0
2008-08-18,19.999,20.205,19.964,20.133,538297,0
2008-08-19,20.053,20.242,20.023,20.085,341758,0
2008-08-20,20.093,20.172,19.847,19.905,565759,0
2008-08-21,19.802,20.25,19.802,19.847,465947,0
2008-08-22,19.943,20.314,19.831,19.935,560203,0
2008-08-25,19.824,20.085,19.78,20.032,422121,0
2008-08-26,20.014,20.242,19.982,20.133,447713,0
2008-08-27,20.093,20.494,20.093,20.172,477493,0
2008-08-28,20.148,20.511,20.076,20.439,341771,0
2008-08-29,20.361,20.473,20.116,20.188,243640,0
2008-09-02,20.401,20.659,19.935,20.085,527558,0
2008-09-03,19.943,20.361,19.816,20.164,593140,0
2008-09-04,20.076,20.172,19.613,19.824,471633,0
2008-09-05,19.763,19.794,19.235,19.252,425148,0
2008-09-08,18.124,19.622,18.124,19.613,855319,0
2008-09-09,19.495,19.935,19.495,19.55,790603,0
2008-09-10,19.622,19.763,19.319,19.446,366312,0
2008-09-11,19.353,20.023,19.163,19.935,606527,0
2008-09-12,19.882,20.283,19.722,20.069,814648,0
2008-09-15,19.731,20.124,18.942,19.809,715454,0
2008-09-16,19.737,19.897,18.809,19.654,1007716,0
2008-09-17,19.384,19.504,18.974,19.109,1046946,0
2008-09-18,19.319,19.668,18.729,19.479,1760805,0
2008-09-19,21.135,21.135,18.107,19.698,1995764,0
2008-09-22,19.772,20.116,19.266,19.328,603131,0
2008-09-23,19.194,19.43,18.65,18.737,685565,0
2008-09-24,18.785,18.809,18.375,18.682,518137,0
2008-09-25,18.65,19.311,18.565,19.059,641956,0
2008-09-26,18.831,19.219,18.676,19.194,698535,0
2008-09-29,19.093,19.252,18.131,18.201,1262723,0
2008-09-30,18.319,18.69,18.077,18.642,969314,0
2008-10-01,18.494,19.013,18.077,18.935,852057,0
2008-10-02,19.013,19.013,18.382,18.557,895117,0
2008-10-03,18.792,19.345,18.439,18.714,1478025,0
2008-10-06,18.399,18.895,17.871,18.565,1533000,0
2008-10-07,18.792,18.825,17.043,17.084,863186,0
2008-10-08,16.738,17.194,15.957,16.042,1670109,0
2008-10-09,16.32,16.327,15.035,15.043,893127,0
2008-10-10,14.742,16.168,13.865,15.987,1980826,0
2008-10-13,16.561,16.642,15.974,16.235,1351098,0
2008-10-14,16.548,16.658,15.364,15.758,873566,0
2008-10-15,15.563,15.705,14.727,14.742,984501,0
2008-10-16,14.711,15.28,14.143,15.207,1117360,0
2008-10-17,14.805,15.357,13.269,14.719,1363061,0
2008-10-20,14.805,15.775,14.593,15.743,928710,0
2008-10-21,15.633,16.067,15.413,16.018,1696839,0
2008-10-22,15.673,16.177,15.17,15.554,869979,0
2008-10-23,15.743,16.059,14.93,15.664,1094200,0
2008-10-24,14.938,15.38,14.784,14.868,1452265,0
2008-10-27,14.734,15.271,14.49,14.711,668023,0
2008-10-28,14.711,16.059,14.53,16.059,910327,0
2008-10-29,15.908,16.769,15.908,16.152,694332,0
2008-10-30,16.279,16.924,15.949,16.242,891241,0
2008-10-31,16.217,16.367,15.758,16.168,1097661,0
2008-11-03,15.847,16.074,15.563,15.822,918349,0
2008-11-04,16.135,16.294,15.491,15.884,685149,0
2008-11-05,15.758,15.831,14.971,15.035,862672,0
2008-11-06,15.035,15.105,14.388,14.49,773221,0
2008-11-07,14.578,14.885,14.388,14.885,564774,0
2008-11-10,15.153,15.207,14.08,14.223,598888,0
2008-11-11,14.034,14.586,13.883,14.089,568294,0
2008-11-12,13.883,14.072,13.445,13.623,465167,0
2008-11-13,13.689,14.853,13.042,14.844,833620,0
2008-11-14,14.68,14.727,13.892,13.892,910283,0
2008-11-17,13.774,14.68,13.673,14.114,614422,0
2008-11-18,14.097,14.199,13.222,14,1617774,0
2008-11-19,14.009,14.269,13.496,13.496,883938,0
2008-11-20,13.395,13.664,12.427,12.482,905150,0
2008-11-21,12.709,13.31,12.105,13.252,1752950,0
2008-11-24,13.428,13.79,12.79,13.591,854432,0
2008-11-25,13.756,13.9,13.339,13.892,773539,0
2008-11-26,13.806,14.255,13.664,14.232,460235,0
2008-11-28,14.025,14.624,13.838,14.428,264622,0
2008-12-01,14.199,14.269,12.937,13.026,671618,0
2008-12-02,12.908,14.276,12.908,14.247,1116057,0
2008-12-03,13.954,14.373,13.747,14.318,631543,0
2008-12-04,14.216,14.65,13.586,13.909,590014,0
2008-12-05,13.774,14.885,13.395,14.791,771082,0
2008-12-08,15.057,15.12,14.632,14.828,991810,0
2008-12-09,14.664,14.938,14.261,14.357,790118,0
2008-12-10,14.522,14.719,14.239,14.53,453896,0
2008-12-11,14.451,14.893,14.284,14.46,784288,0
2008-12-12,14.135,14.552,13.689,14.365,818079,0
2008-12-15,14.482,14.482,13.821,13.939,788440,0
2008-12-16,14.106,14.569,13.954,14.498,580583,0
2008-12-17,14.326,14.561,14.072,14.365,448027,0
2008-12-18,14.326,14.498,14.106,14.388,889199,0
2008-12-19,14.75,14.971,14.199,14.232,1052149,0
2008-12-22,14.301,14.373,13.994,14.301,1020554,0
2008-12-23,14.247,14.292,14.018,14.191,973912,0
2008-12-24,14.151,14.569,14.106,14.419,250197,0
2008-12-26,14.451,14.657,14.341,14.632,256807,0
2008-12-29,14.578,14.586,14.097,14.388,655526,0
2008-12-30,14.586,14.868,14.578,14.837,1389155,0
2008-12-31,14.893,15.372,14.844,15.342,787568,0
2009-01-02,15.421,15.429,15.051,15.325,319451,0
2009-01-05,15.364,15.531,15.035,15.302,513971,0
2009-01-06,15.38,15.389,14.893,15.012,955027,0
2009-01-07,14.784,14.956,14.657,14.791,744019,0
2009-01-08,14.734,14.947,14.436,14.938,537309,0
2009-01-09,14.893,15.012,14.641,14.688,572783,0
2009-01-12,14.65,14.947,14.593,14.853,736640,0
2009-01-13,14.853,15.027,14.632,14.868,688034,0
2009-01-14,14.657,14.805,14.232,14.482,458342,0
2009-01-15,14.514,14.702,14.318,14.702,530899,0
2009-01-16,14.917,14.971,14.46,14.791,335107,0
2009-01-20,14.657,14.861,14.269,14.349,471071,0
2009-01-21,14.561,14.812,14.182,14.784,450910,0
2009-01-22,14.547,14.775,14.395,14.552,406989,0
2009-01-23,14.247,14.767,14.182,14.688,411878,0
2009-01-26,14.694,15.129,14.498,14.994,380574,0
2009-01-27,15.066,15.421,15.012,15.288,876949,0
2009-01-28,15.656,15.664,15.098,15.246,682877,0
2009-01-29,15.19,15.372,14.812,15.288,727365,0
2009-01-30,15.396,15.61,15.072,15.325,913098,0
2009-02-02,15.246,15.35,14.821,15.271,1004941,0
2009-02-03,15.35,15.396,14.868,14.947,1061491,0
2009-02-04,14.994,15.246,14.861,15.057,510449,0
2009-02-05,14.987,15.46,14.885,15.207,721260,0
2009-02-06,15.12,15.616,15.12,15.444,386553,0
2009-02-09,15.429,15.483,15.098,15.28,389154,0
2009-02-10,15.224,15.421,14.8,14.963,658837,0
2009-02-11,15.051,15.113,14.578,14.616,681987,0
2009-02-12,14.419,14.468,14.08,14.443,917622,0
2009-02-13,14.411,14.616,14.261,14.365,523795,0
2009-02-17,14.143,14.239,13.555,13.814,1154742,0
2009-02-18,13.994,13.994,13.496,13.58,996589,0
2009-02-19,13.614,13.738,13.481,13.586,506004,0
2009-02-20,13.537,13.537,13.018,13.191,813563,0
2009-02-23,13.278,13.278,12.726,12.774,677717,0
2009-02-24,12.993,13.127,12.623,12.908,1206878,0
2009-02-25,13.009,13.689,12.797,13.591,2269181,0
2009-02-26,13.765,13.821,13.325,13.356,1014718,0
2009-02-27,13.08,13.278,12.828,12.937,1092159,0
2009-03-02,12.765,12.969,12.292,12.317,834182,0
2009-03-03,12.403,12.504,11.725,11.811,960158,0
2009-03-04,11.953,12.157,11.655,11.978,780236,0
2009-03-05,10.67,11.613,10.598,11.322,3483197,0
2009-03-06,12.015,12.75,11.827,12.685,7468728,0
2009-03-09,12.608,13.386,12.482,12.758,3349441,0
2009-03-10,13.042,13.586,13.001,13.269,2034603,0
2009-03-11,13.269,13.31,12.663,12.93,1575151,0
2009-03-12,13.347,13.514,12.671,13.176,1816065,0
2009-03-13,13.304,13.436,13.042,13.245,1791831,0
2009-03-16,13.339,13.733,13.229,13.269,1842061,0
2009-03-17,13.371,13.954,13.261,13.852,1543111,0
2009-03-18,13.874,14.388,13.606,14.223,1569935,0
2009-03-19,14.443,14.451,13.916,14.223,1047878,0
2009-03-20,14.261,14.318,14.064,14.143,1312331,0
2009-03-23,14.239,14.403,13.719,14.403,1004551,0
2009-03-24,14.239,14.381,13.948,14.034,949727,0
2009-03-25,14.089,14.419,13.42,13.673,1735427,0
2009-03-26,13.83,13.9,12.993,13.79,1775364,0
2009-03-27,13.712,13.747,13.42,13.546,957862,0
2009-03-30,13.286,13.705,13.286,13.63,1704990,0
2009-03-31,13.774,14.357,13.738,13.859,3799966,0
2009-04-01,13.725,14.223,13.555,14.05,901208,0
2009-04-02,14.326,14.49,13.725,13.79,2022474,0
2009-04-03,13.821,13.988,13.63,13.874,935261,0
2009-04-06,13.705,13.79,13.58,13.689,863144,0
2009-04-07,13.459,13.705,13.278,13.378,1227457,0
2009-04-08,13.638,13.673,13.316,13.562,673060,0
2009-04-09,13.712,13.909,13.52,13.733,966614,0
2009-04-13,13.586,13.664,13.269,13.52,1407549,0
2009-04-14,13.371,13.466,13.103,13.127,1102558,0
2009-04-15,13.143,13.404,12.946,13.404,1193438,0
2009-04-16,13.496,13.916,13.347,13.614,1123182,0
2009-04-17,13.597,13.859,13.496,13.712,631233,0
2009-04-20,13.555,13.555,13.363,13.428,793132,0
2009-04-21,13.436,13.623,13.245,13.537,665512,0
2009-04-22,13.371,13.537,13.316,13.404,675163,0
2009-04-23,13.404,13.473,13.252,13.395,917186,0
2009-04-24,13.466,13.58,13.304,13.496,711358,0
2009-04-27,13.31,13.782,13.245,13.655,670302,0
2009-04-28,13.555,14,13.42,13.814,647184,0
2009-04-29,14.357,14.877,14.175,14.403,1941956,0
2009-04-30,14.727,14.727,14.207,14.395,1716646,0
2009-05-01,14.388,14.844,14.276,14.837,955342,0
2009-05-04,14.561,14.91,14.335,14.784,1063229,0
2009-05-05,14.632,14.672,14.255,14.49,912568,0
2009-05-06,14.672,14.742,14.301,14.395,939766,0
2009-05-07,14.357,14.868,14.326,14.632,1066400,0
2009-05-08,14.812,14.956,14.506,14.641,649794,0
2009-05-11,14.476,14.767,14.276,14.388,545559,0
2009-05-12,14.436,14.468,13.988,14.175,879175,0
2009-05-13,13.994,14.025,13.697,13.838,1426677,0
2009-05-14,13.883,14.042,13.571,13.9,1038592,0
2009-05-15,13.892,13.9,13.452,13.537,799218,0
2009-05-18,13.664,13.845,13.42,13.799,1059179,0
2009-05-19,13.83,13.939,13.725,13.79,1003513,0
2009-05-20,13.865,13.963,13.58,13.597,971708,0
2009-05-21,13.481,13.63,13.304,13.597,965116,0
2009-05-22,13.63,13.799,13.537,13.664,535804,0
2009-05-26,13.606,14.127,13.555,14.064,750291,0
2009-05-27,14.05,14.058,13.733,13.774,679664,0
2009-05-28,13.83,14.05,13.738,13.954,595319,0
2009-05-29,14.034,14.175,13.814,14.175,672610,0
2009-06-01,15.043,15.043,14.381,14.812,1556183,0
2009-06-02,14.8,15.057,14.664,14.837,1702249,0
2009-06-03,14.767,14.91,14.46,14.812,806587,0
2009-06-04,14.938,14.938,14.68,14.821,318668,0
2009-06-05,14.902,14.902,14.476,14.791,547744,0
2009-06-08,14.759,14.893,14.593,14.727,440841,0
2009-06-09,14.75,14.844,14.538,14.657,488509,0
2009-06-10,14.742,14.938,14.593,14.885,942496,0
2009-06-11,14.522,14.893,14.284,14.734,1489215,0
2009-06-12,14.68,15.17,14.664,15.113,943261,0
2009-06-15,15.072,15.12,14.767,15.08,1329814,0
2009-06-16,15.162,15.483,14.994,15.184,1383310,0
2009-06-17,15.216,15.413,15.113,15.364,1314558,0
2009-06-18,15.333,15.792,15.333,15.719,999914,0
2009-06-19,15.884,15.966,15.499,15.649,1272126,0
2009-06-22,15.539,15.633,15.296,15.452,1289714,0
2009-06-23,15.35,15.429,14.828,14.971,1309648,0
2009-06-24,15.043,15.288,15.012,15.066,984728,0
2009-06-25,15.012,15.475,14.947,15.31,830172,0
2009-06-26,15.271,15.539,15.098,15.452,1667334,0
2009-06-29,15.475,15.523,15.178,15.475,355958,0
2009-06-30,15.523,15.523,15.271,15.35,1078580,0
2009-07-01,15.46,15.712,15.46,15.641,695933,0
2009-07-02,15.468,15.468,15.162,15.184,461828,0
2009-07-06,15.113,15.296,14.979,15.28,554267,0
2009-07-07,15.24,15.318,14.893,14.917,465961,0
2009-07-08,14.979,15.137,14.812,14.91,523733,0
2009-07-09,14.987,15.003,14.767,14.877,577972,0
2009-07-10,14.844,15.066,14.767,15.027,579173,0
2009-07-13,15.035,15.31,14.885,15.271,405739,0
2009-07-14,15.31,15.31,15.089,15.28,237103,0
2009-07-15,15.35,15.822,15.302,15.798,1106362,0
2009-07-16,15.649,15.902,15.515,15.822,568395,0
2009-07-17,15.822,15.916,15.539,15.563,476890,0
2009-07-20,15.681,15.681,15.288,15.563,512559,0
2009-07-21,15.681,15.712,15.554,15.649,744007,0
2009-07-22,14.552,14.902,13.939,14.624,5399262,0
2009-07-23,14.569,14.702,14.498,14.641,1642507,0
2009-07-24,14.578,14.821,14.552,14.742,980164,0
2009-07-27,14.767,14.93,14.632,14.93,550765,0
2009-07-28,14.8,14.805,14.498,14.664,984060,0
2009-07-29,14.561,14.812,14.547,14.734,753169,0
2009-07-30,14.853,15.357,14.734,15.178,1007840,0
2009-07-31,15.17,15.296,14.994,14.994,857778,0
2009-08-03,14.971,15.28,14.586,14.711,874579,0
2009-08-04,14.664,14.775,14.476,14.657,755336,0
2009-08-05,14.711,14.767,14.395,14.578,846892,0
2009-08-06,14.578,14.632,14.357,14.616,1038354,0
2009-08-07,14.8,14.853,14.609,14.632,1113621,0
2009-08-10,14.538,14.593,14.349,14.514,1007001,0
2009-08-11,14.49,14.68,14.326,14.569,676650,0
2009-08-12,14.578,14.987,14.53,14.861,854246,0
2009-08-13,15.035,15.12,14.734,15.051,453297,0
2009-08-14,15.051,15.066,14.791,15.051,647839,0
2009-08-17,14.877,15.105,14.734,14.971,760501,0
2009-08-18,15.296,15.616,14.947,15.012,1548315,0
2009-08-19,14.828,15.31,14.828,15.199,585887,0
2009-08-20,15.216,15.429,15.19,15.429,456063,0
2009-08-21,15.506,15.641,15.483,15.554,676441,0
2009-08-24,15.633,15.673,15.483,15.616,288749,0
2009-08-25,15.641,15.736,15.421,15.523,660770,0
2009-08-26,15.483,15.633,15.372,15.585,700113,0
2009-08-27,15.616,15.641,15.444,15.578,423414,0
2009-08-28,15.649,15.649,15.405,15.468,437913,0
2009-08-31,15.389,15.547,15.35,15.38,793009,0
2009-09-01,15.342,15.547,15.271,15.364,1101068,0
2009-09-02,15.372,15.515,15.271,15.364,629191,0
2009-09-03,15.405,15.531,15.325,15.389,1112254,0
2009-09-04,15.46,15.554,15.302,15.483,471631,0
2009-09-08,15.689,15.689,15.396,15.491,452168,0
2009-09-09,15.436,15.681,15.405,15.641,518309,0
2009-09-10,15.585,15.758,15.499,15.719,756871,0
2009-09-11,15.775,15.839,15.649,15.805,399515,0
2009-09-14,15.743,15.925,15.563,15.916,386665,0
2009-09-15,15.847,16.128,15.814,16.018,689130,0
2009-09-16,16.018,16.327,15.994,16.286,443070,0
2009-09-17,16.311,16.445,16.254,16.396,667402,0
2009-09-18,16.436,16.508,16.351,16.39,878731,0
2009-09-21,16.302,16.344,16.012,16.279,815119,0
2009-09-22,16.367,16.39,16.184,16.286,801098,0
2009-09-23,16.202,16.202,15.916,15.94,812465,0
2009-09-24,15.949,16.144,15.902,15.916,876137,0
2009-09-25,15.862,16.042,15.743,15.767,551206,0
2009-09-28,15.854,16.018,15.751,15.831,558958,0
2009-09-29,15.554,15.712,15.333,15.656,1445730,0
2009-09-30,15.616,15.719,15.515,15.539,1036669,0
2009-10-01,15.515,15.554,15.17,15.342,945686,0
2009-10-02,15.199,15.325,15.08,15.19,540760,0
2009-10-05,15.207,15.602,15.137,15.563,1399559,0
2009-10-06,15.61,15.743,15.483,15.736,545472,0
2009-10-07,15.712,15.712,15.547,15.656,672682,0
2009-10-08,15.712,15.822,15.696,15.792,727977,0
2009-10-09,15.814,15.949,15.758,15.876,483520,0
2009-10-12,15.974,16.003,15.792,15.884,767749,0
2009-10-13,15.908,15.931,15.681,15.876,775829,0
2009-10-14,16.003,16.092,15.758,15.862,615771,0
2009-10-15,15.805,15.974,15.798,15.884,467352,0
2009-10-16,15.822,16.144,15.758,15.925,860097,0
2009-10-19,16.051,16.083,15.814,16.042,453667,0
2009-10-20,16.025,16.025,15.743,15.792,523746,0
2009-10-21,15.751,16.051,15.736,15.814,1128515,0
2009-10-22,15.767,15.974,15.673,15.931,862830,0
2009-10-23,16.003,16.003,15.641,15.712,699773,0
2009-10-26,15.767,15.902,15.491,15.572,720657,0
2009-10-27,15.649,15.805,15.499,15.696,856253,0
2009-10-28,15.743,15.847,15.572,15.61,919404,0
2009-10-29,15.364,15.396,14.784,14.971,4263559,0
2009-10-30,14.924,15.12,14.586,14.65,1571114,0
2009-11-02,14.711,14.759,14.381,14.641,1772635,0
2009-11-03,14.593,14.719,14.476,14.593,817210,0
2009-11-04,14.672,14.885,14.578,14.694,811173,0
2009-11-05,14.812,15.051,14.734,14.947,742466,0
2009-11-06,14.979,15.08,14.868,14.979,515651,0
2009-11-09,15.051,15.28,15.027,15.28,712812,0
2009-11-10,15.216,15.405,15.12,15.24,819316,0
2009-11-11,15.302,15.364,15.113,15.178,547643,0
2009-11-12,15.17,15.342,14.956,14.994,593956,0
2009-11-13,15.027,15.254,14.938,15.162,723158,0
2009-11-16,15.288,15.491,15.288,15.389,1077471,0
2009-11-17,15.31,15.452,15.271,15.389,645777,0
2009-11-18,15.436,15.468,15.24,15.318,562982,0
2009-11-19,15.254,15.318,15.08,15.271,532473,0
2009-11-20,15.199,15.35,15.199,15.28,362441,0
2009-11-23,15.444,15.641,15.302,15.364,673204,0
2009-11-24,15.325,15.372,15.145,15.342,931796,0
2009-11-25,15.396,15.491,15.35,15.483,554936,0
2009-11-27,15.325,15.405,15.207,15.254,287213,0
2009-11-30,15.28,15.468,15.178,15.452,815538,0
2009-12-01,15.554,15.705,15.483,15.689,491112,0
2009-12-02,15.696,15.987,15.624,15.925,646748,0
2009-12-03,15.966,16.242,15.876,16.067,551766,0
2009-12-04,16.311,16.311,15.957,16.135,559312,0
2009-12-07,16.116,16.27,15.876,16.025,709751,0
2009-12-08,16.033,16.294,15.822,16.209,884987,0
2009-12-09,16.168,16.327,16.168,16.262,481721,0
2009-12-10,16.351,16.523,16.262,16.436,504979,0
2009-12-11,16.577,16.76,16.413,16.712,418612,0
2009-12-14,16.515,16.856,16.374,16.626,1174896,0
2009-12-15,16.612,16.712,16.494,16.555,848605,0
2009-12-16,16.586,16.822,16.461,16.499,806078,0
2009-12-17,16.436,16.477,16.16,16.242,722357,0
2009-12-18,16.351,16.477,16.209,16.413,1193930,0
2009-12-21,16.523,16.695,16.445,16.642,727704,0
2009-12-22,16.704,16.704,16.468,16.485,733249,0
2009-12-23,16.461,16.461,16.144,16.327,748042,0
2009-12-24,16.302,16.445,16.262,16.327,387654,0
2009-12-28,16.32,16.422,16.27,16.311,462960,0
2009-12-29,16.374,16.39,16.168,16.286,531454,0
2009-12-30,16.286,16.32,16.177,16.27,524794,0
2009-12-31,16.294,16.39,16.067,16.083,702376,0
2010-01-04,16.184,16.246,15.987,16.051,499758,0
2010-01-05,16.042,16.051,15.633,15.743,627232,0
2010-01-06,15.775,15.94,15.719,15.876,803400,0
2010-01-07,15.908,15.94,15.767,15.805,807959,0
2010-01-08,15.893,15.893,15.602,15.758,707424,0
2010-01-11,15.893,15.893,15.673,15.805,816443,0
2010-01-12,15.736,15.862,15.673,15.822,1220887,0
2010-01-13,15.822,16.083,15.792,16.059,456821,0
2010-01-14,16.067,16.116,15.925,15.974,743231,0
2010-01-15,16.152,16.27,15.974,16.051,1466598,0
2010-01-19,16.116,16.254,16.092,16.152,1037039,0
2010-01-20,16.099,16.144,15.792,16.033,1240887,0
2010-01-21,16.122,16.279,15.902,15.931,1423974,0
2010-01-22,15.931,15.987,15.539,15.61,590949,0
2010-01-25,15.673,15.767,15.436,15.743,803327,0
2010-01-26,15.743,15.767,15.61,15.681,418018,0
2010-01-27,15.664,15.728,15.46,15.649,506828,0
2010-01-28,15.681,15.743,15.452,15.515,702611,0
2010-01-29,15.506,15.649,15.357,15.364,672508,0
2010-02-01,15.413,15.468,15.262,15.421,610971,0
2010-02-02,15.396,15.572,15.271,15.563,619680,0
2010-02-03,15.563,15.61,15.302,15.372,600541,0
2010-02-04,15.333,15.357,15.02,15.066,754299,0
2010-02-05,15.043,15.066,14.844,15.012,581143,0
2010-02-08,15.003,15.057,14.657,14.672,728783,0
2010-02-09,14.759,14.924,14.616,14.8,648469,0
2010-02-10,14.767,14.821,14.616,14.759,767223,0
2010-02-11,14.767,14.938,14.616,14.93,502921,0
2010-02-12,14.868,14.987,14.784,14.956,667530,0
2010-02-16,14.75,15.24,14.75,15.24,435193,0
2010-02-17,15.325,15.35,15.027,15.066,935541,0
2010-02-18,15.02,15.137,14.91,15.051,763923,0
2010-02-19,15.072,15.333,15.043,15.199,873580,0
2010-02-22,15.199,15.254,15.051,15.089,1005168,0
2010-02-23,15.051,15.129,14.877,14.877,678920,0
2010-02-24,14.947,14.956,14.75,14.784,1795985,0
2010-02-25,14.199,14.877,13.756,14.586,1828684,0
2010-02-26,14.586,14.586,14.167,14.175,1557789,0
2010-03-01,14.182,14.395,14.182,14.349,1021808,0
2010-03-02,14.403,14.702,14.349,14.552,1409349,0
2010-03-03,14.719,14.979,14.711,14.742,1198483,0
2010-03-04,14.742,14.877,14.727,14.837,1342843,0
2010-03-05,14.861,15.098,14.861,15.027,1341261,0
2010-03-08,14.979,15.105,14.938,14.971,481590,0
2010-03-09,14.917,15.012,14.902,14.979,668848,0
2010-03-10,15.003,15.162,14.979,15.145,631545,0
2010-03-11,15.129,15.246,15.072,15.129,662000,0
2010-03-12,15.129,15.232,15.003,15.137,510979,0
2010-03-15,15.089,15.224,15.003,15.113,640323,0
2010-03-16,15.105,15.262,15.035,15.262,455421,0
2010-03-17,15.302,15.602,15.232,15.506,932198,0
2010-03-18,15.506,15.547,15.413,15.421,535981,0
2010-03-19,15.468,15.563,15.224,15.302,629844,0
2010-03-22,15.262,15.318,15.184,15.254,445712,0
2010-03-23,15.113,15.113,14.93,15.089,646509,0
2010-03-24,15.043,15.113,14.853,14.947,994840,0
2010-03-25,14.971,15.08,14.91,14.956,960233,0
2010-03-26,15.027,15.137,14.917,15.043,1131184,0
2010-03-29,15.113,15.178,14.93,15.145,895929,0
2010-03-30,15.178,15.254,15.098,15.207,1770270,0
2010-03-31,15.216,15.46,15.12,15.216,1010258,0
2010-04-01,15.372,15.531,15.288,15.483,974752,0
2010-04-05,15.775,15.868,15.475,15.547,473063,0
2010-04-06,15.531,15.689,15.475,15.656,290563,0
2010-04-07,15.728,15.728,15.506,15.578,351147,0
2010-04-08,15.515,15.523,15.325,15.452,582666,0
2010-04-09,15.491,15.491,15.325,15.46,613302,0
2010-04-12,15.413,15.539,15.333,15.372,986695,0
2010-04-13,15.396,15.429,15.24,15.318,438149,0
2010-04-14,15.364,15.46,15.28,15.452,962203,0
2010-04-15,15.46,15.572,15.357,15.531,326286,0
2010-04-16,15.539,15.539,15.262,15.35,610751,0
2010-04-19,15.28,15.396,15.232,15.38,322526,0
2010-04-20,15.475,15.602,15.405,15.602,453502,0
2010-04-21,15.633,15.751,15.61,15.689,495508,0
2010-04-22,15.616,15.743,15.547,15.719,468505,0
2010-04-23,15.726,15.876,15.559,15.876,298810,0
2010-04-26,15.854,15.931,15.664,15.673,399895,0
2010-04-27,15.664,15.839,15.444,15.475,599103,0
2010-04-28,15.563,15.743,15.46,15.664,326124,0
2010-04-29,15.751,15.814,15.624,15.681,415178,0
2010-04-30,15.736,15.957,15.649,15.664,529634,0
2010-05-03,15.758,16.108,15.624,16.074,630115,0
2010-05-04,15.758,16.128,15.302,16.012,953560,0
2010-05-05,15.974,16.235,15.925,15.949,560055,0
2010-05-06,15.925,15.925,14.624,15.246,1198540,0
2010-05-07,15.262,15.28,14.821,15.035,1022718,0
2010-05-10,15.578,15.578,15.207,15.364,836198,0
2010-05-11,15.254,15.364,15.12,15.28,1790919,0
2010-05-12,15.288,15.389,15.17,15.296,1760156,0
2010-05-13,15.271,15.572,15.24,15.389,624627,0
2010-05-14,15.288,15.483,15.262,15.372,714006,0
2010-05-17,15.429,15.61,15.137,15.499,785181,0
2010-05-18,15.616,15.792,15.452,15.483,738202,0
2010-05-19,15.421,15.46,15.246,15.389,755304,0
2010-05-20,15.129,15.224,14.805,14.821,1670869,0
2010-05-21,14.68,14.987,14.593,14.759,1216873,0
2010-05-24,14.775,14.971,14.664,14.767,753886,0
2010-05-25,14.538,14.719,14.388,14.664,1043324,0
2010-05-26,14.711,14.844,14.593,14.702,907973,0
2010-05-27,14.938,14.987,14.727,14.956,902860,0
2010-05-28,14.885,15.08,14.812,14.902,901507,0
2010-06-01,14.791,14.924,14.569,14.569,626350,0
2010-06-02,14.569,14.91,14.506,14.91,810028,0
2010-06-03,14.861,15.08,14.837,14.971,991883,0
2010-06-04,14.8,14.821,14.419,14.436,894521,0
2010-06-07,14.506,14.601,14.395,14.443,1235758,0
2010-06-08,14.451,14.498,14.276,14.451,1524055,0
2010-06-09,14.522,14.601,14.261,14.349,1307102,0
2010-06-10,14.498,14.65,14.411,14.65,1162978,0
2010-06-11,14.53,14.727,14.451,14.727,789407,0
2010-06-14,14.593,14.812,14.538,14.727,773356,0
2010-06-15,14.694,15.027,14.688,15.012,697488,0
2010-06-16,14.91,15.098,14.91,15.035,721213,0
2010-06-17,15.105,15.246,15.035,15.232,842074,0
2010-06-18,15.288,15.396,15.17,15.364,1291581,0
2010-06-21,15.483,15.499,15.184,15.271,614849,0
2010-06-22,15.302,15.421,14.971,15.003,1005135,0
2010-06-23,14.91,14.91,14.506,14.672,874774,0
2010-06-24,14.632,14.861,14.552,14.688,1241379,0
2010-06-25,14.702,14.734,14.522,14.569,1499616,0
2010-06-28,14.498,14.75,14.261,14.65,1066733,0
2010-06-29,14.775,14.821,14.46,14.476,2124376,0
2010-06-30,14.504,14.705,14.391,14.441,1091000,0
2010-07-01,14.468,14.506,14.255,14.292,1016778,0
2010-07-02,14.349,14.468,14.247,14.318,898066,0
2010-07-06,14.403,14.664,14.284,14.395,716969,0
2010-07-07,14.482,14.805,14.395,14.75,1157084,0
2010-07-08,14.885,14.971,14.791,14.956,843159,0
2010-07-09,14.979,15.027,14.861,15.02,349380,0
2010-07-12,15.003,15.057,14.877,14.971,410817,0
2010-07-13,15.08,15.162,14.994,15.129,565588,0
2010-07-14,15.051,15.153,14.963,15.105,324819,0
2010-07-15,15.145,15.199,14.956,15.089,568501,0
2010-07-16,15.012,15.012,14.593,14.601,922228,0
2010-07-19,14.68,14.75,14.538,14.65,1065723,0
2010-07-20,14.547,14.672,14.443,14.657,887875,0
2010-07-21,14.727,14.8,14.388,14.411,1252982,0
2010-07-22,14.609,14.877,14.586,14.812,1253080,0
2010-07-23,14.734,15.08,14.657,15.043,967394,0
2010-07-26,15.035,15.38,15.035,15.31,757557,0
2010-07-27,15.389,15.616,15.372,15.616,766848,0
2010-07-28,15.616,15.616,15.405,15.413,609056,0
2010-07-29,15.563,15.61,15.113,15.216,560955,0
2010-07-30,15.072,15.162,14.987,15.051,534037,0
2010-08-02,15.207,15.38,15.153,15.271,620448,0
2010-08-03,15.254,15.364,15.17,15.24,547979,0
2010-08-04,15.262,15.405,15.224,15.38,571209,0
2010-08-05,15.357,15.758,15.342,15.641,1385006,0
2010-08-06,15.506,15.751,15.318,15.673,1019972,0
2010-08-09,15.775,15.931,15.743,15.868,1033646,0
2010-08-10,15.758,16.074,15.664,15.966,951472,0
2010-08-11,15.696,15.743,15.396,15.429,999886,0
2010-08-12,15.246,15.436,15.216,15.413,822885,0
2010-08-13,15.333,15.641,15.271,15.515,665594,0
2010-08-16,15.436,15.593,15.296,15.578,467146,0
2010-08-17,15.719,15.814,15.547,15.783,1329666,0
2010-08-18,15.728,15.822,15.578,15.673,1045200,0
2010-08-19,15.656,15.656,15.333,15.475,863995,0
2010-08-20,15.396,15.531,15.318,15.515,718853,0
2010-08-23,15.593,15.719,15.468,15.468,523885,0
2010-08-24,15.325,15.673,15.254,15.585,981820,0
2010-08-25,15.491,15.705,15.413,15.681,737184,0
2010-08-26,15.751,15.751,15.572,15.664,672107,0
2010-08-27,15.743,15.987,15.602,15.949,803651,0
2010-08-30,15.931,15.94,15.673,15.673,754330,0
2010-08-31,15.621,15.862,15.502,15.743,640826,0
2010-09-01,15.949,16.202,15.876,16.193,960078,0
2010-09-02,16.184,16.235,15.893,15.974,887540,0
2010-09-03,16.122,16.16,15.949,16.025,758764,0
2010-09-07,15.94,16.067,15.805,15.814,1818211,0
2010-09-08,15.893,15.987,15.468,15.696,1112719,0
2010-09-09,15.868,15.908,15.792,15.908,1093187,0
2010-09-10,15.982,15.982,15.805,15.884,689045,0
2010-09-13,16.012,16.168,15.94,16.16,884255,0
2010-09-14,16.122,16.217,16.059,16.122,508257,0
2010-09-15,16.059,16.144,16.033,16.067,470367,0
2010-09-16,16.018,16.059,15.767,15.868,889262,0
2010-09-17,15.931,16.012,15.775,15.949,757543,0
2010-09-20,15.974,16.184,15.876,16.184,683991,0
2010-09-21,16.202,16.254,16.059,16.067,1001459,0
2010-09-22,15.949,16.059,15.705,15.728,1109108,0
2010-09-23,15.664,15.854,15.572,15.572,757764,0
2010-09-24,15.689,15.862,15.641,15.862,692367,0
2010-09-27,15.868,15.966,15.792,15.902,456925,0
2010-09-28,15.831,16.012,15.705,16.003,610854,0
2010-09-29,15.925,16.135,15.925,16.042,993215,0
2010-09-30,16.139,16.139,15.926,15.982,979632,0
2010-10-01,16.033,16.083,15.949,16.059,850706,0
2010-10-04,16.042,16.122,15.862,15.893,590297,0
2010-10-05,15.987,16.128,15.931,16.122,672857,0
2010-10-06,16.128,16.128,16.042,16.059,455372,0
2010-10-07,16.108,16.168,16.018,16.122,527070,0
2010-10-08,16.122,16.27,16.051,16.209,607071,0
2010-10-11,16.242,16.246,16.152,16.16,424262,0
2010-10-12,16.168,16.177,16.033,16.128,500958,0
2010-10-13,16.193,16.286,16.116,16.209,637920,0
2010-10-14,16.242,16.294,16.193,16.262,480142,0
2010-10-15,16.374,16.428,16.242,16.32,692848,0
2010-10-18,16.39,16.468,16.359,16.445,425158,0
2010-10-19,16.294,16.539,16.294,16.39,570046,0
2010-10-20,16.461,16.619,16.422,16.548,510999,0
2010-10-21,16.612,16.649,16.336,16.422,470436,0
2010-10-22,16.428,16.539,16.32,16.351,704382,0
2010-10-25,16.485,16.548,16.336,16.367,450118,0
2010-10-26,16.286,16.382,16.286,16.327,484834,0
2010-10-27,16.246,16.39,16.074,16.27,485563,0
2010-10-28,16.413,16.687,16.32,16.508,1199537,0
2010-10-29,16.537,16.699,16.448,16.473,779217,0
2010-11-01,16.57,16.769,16.294,16.445,880307,0
2010-11-02,16.586,16.747,16.548,16.747,719963,0
2010-11-03,16.747,16.76,16.604,16.704,926328,0
2010-11-04,16.874,16.982,16.822,16.916,965222,0
2010-11-05,16.879,16.982,16.856,16.957,693006,0
2010-11-08,16.957,16.99,16.847,16.957,560096,0
2010-11-09,16.957,17.107,16.847,16.879,761764,0
2010-11-10,16.924,16.965,16.769,16.886,913158,0
2010-11-11,16.814,16.894,16.754,16.847,717403,0
2010-11-12,16.721,16.791,16.635,16.729,975391,0
2010-11-15,16.847,16.932,16.782,16.83,492325,0
2010-11-16,16.738,16.738,16.428,16.586,1187184,0
2010-11-17,16.577,16.704,16.532,16.539,597762,0
2010-11-18,16.68,16.704,16.577,16.604,959079,0
2010-11-19,16.57,16.687,16.436,16.499,614945,0
2010-11-22,16.436,16.57,16.32,16.561,983686,0
2010-11-23,16.428,16.555,16.351,16.499,662769,0
2010-11-24,16.595,16.649,16.461,16.626,1096184,0
2010-11-26,16.57,16.687,16.515,16.658,328983,0
2010-11-29,16.532,16.695,16.445,16.649,964474,0
2010-11-30,16.548,16.713,16.507,16.681,1333884,0
2010-12-01,16.886,17.051,16.822,16.982,1860969,0
2010-12-02,16.974,17.116,16.814,17.092,702575,0
2010-12-03,17.107,17.311,17.107,17.247,1073223,0
2010-12-06,17.162,17.263,17.162,17.201,653374,0
2010-12-07,17.298,17.407,17.162,17.177,1011874,0
2010-12-08,17.218,17.272,17.076,17.116,954142,0
2010-12-09,17.21,17.234,17.076,17.092,631252,0
2010-12-10,17.123,17.263,17.107,17.247,976228,0
2010-12-13,17.311,17.389,17.234,17.336,1295654,0
2010-12-14,17.336,17.494,17.311,17.424,729484,0
2010-12-15,17.373,17.46,17.255,17.263,631174,0
2010-12-16,17.298,17.503,17.254,17.432,1067840,0
2010-12-17,17.43,17.619,17.345,17.578,1015865,0
2010-12-20,17.658,17.8,17.619,17.754,1153136,0
2010-12-21,17.807,17.848,17.737,17.754,815915,0
2010-12-22,17.557,17.619,17.453,17.494,751579,0
2010-12-23,17.494,17.494,17.358,17.398,602348,0
2010-12-27,17.366,17.373,17.234,17.263,613688,0
2010-12-28,17.345,17.438,17.201,17.358,695457,0
2010-12-29,17.42,17.42,17.24,17.255,408409,0
2010-12-30,17.3,17.321,17.134,17.161,455774,0
2010-12-31,17.149,17.225,17.101,17.101,254083,0
2011-01-03,17.177,17.298,17.116,17.247,477491,0
2011-01-04,17.28,17.298,17.092,17.194,531690,0
2011-01-05,17.226,17.226,17.1,17.162,436944,0
2011-01-06,17.145,17.255,17.051,17.255,580689,0
2011-01-07,17.318,17.318,17.154,17.272,918334,0
2011-01-10,17.194,17.289,17.051,17.255,974297,0
2011-01-11,17.272,17.398,17.255,17.35,1076904,0
2011-01-12,17.424,17.424,17.263,17.298,890401,0
2011-01-13,17.298,17.298,17.177,17.289,457286,0
2011-01-14,17.24,17.381,17.162,17.345,1657000,0
2011-01-18,17.345,17.381,17.263,17.358,469435,0
2011-01-19,17.373,17.389,17.304,17.327,812262,0
2011-01-20,17.272,17.438,17.226,17.35,836764,0
2011-01-21,17.43,17.43,17.255,17.345,714652,0
2011-01-24,17.289,17.507,17.289,17.507,644885,0
2011-01-25,17.407,17.571,17.389,17.557,641054,0
2011-01-26,17.619,17.706,17.565,17.627,721748,0
2011-01-27,17.619,17.832,17.604,17.816,680787,0
2011-01-28,17.784,17.784,17.611,17.641,1195321,0
2011-01-31,17.718,17.807,17.593,17.603,560943,0
2011-02-01,17.689,17.941,17.666,17.941,807580,0
2011-02-02,17.871,17.998,17.807,17.934,763890,0
2011-02-03,17.959,17.959,17.761,17.941,547309,0
2011-02-04,17.941,17.967,17.714,17.784,448748,0
2011-02-07,17.776,17.848,17.746,17.832,508586,0
2011-02-08,17.792,17.862,17.729,17.862,362035,0
2011-02-09,17.729,17.91,17.729,17.862,436892,0
2011-02-10,17.807,17.917,17.776,17.903,298099,0
2011-02-11,17.862,18.013,17.825,18.013,364193,0
2011-02-14,17.989,18.044,17.895,17.934,530432,0
2011-02-15,17.903,18.029,17.878,17.926,388030,0
2011-02-16,17.959,17.998,17.903,17.959,313267,0
2011-02-18,18.059,18.124,17.895,17.926,623381,0
2011-02-22,17.832,17.998,17.8,17.967,950107,0
2011-02-23,17.926,17.967,17.784,17.862,945852,0
2011-02-24,17.832,17.941,17.722,17.792,989861,0
2011-02-25,17.887,18.154,17.729,18.131,866977,0
2011-02-28,18.263,18.481,18.216,18.457,926658,0
2011-03-01,18.53,18.681,18.435,18.444,872462,0
2011-03-02,18.444,18.547,18.371,18.513,512488,0
2011-03-03,18.641,18.722,18.579,18.658,707923,0
2011-03-04,18.729,18.729,18.394,18.53,569869,0
2011-03-07,18.55,18.777,18.509,18.596,859690,0
2011-03-08,18.65,18.857,18.612,18.777,619894,0
2011-03-09,18.777,18.912,18.666,18.866,476315,0
2011-03-10,18.658,18.714,18.444,18.466,736366,0
2011-03-11,18.547,18.675,18.444,18.57,886890,0
2011-03-14,18.698,18.698,18.378,18.619,994704,0
2011-03-15,18.307,18.435,18.229,18.307,768270,0
2011-03-16,18.283,18.371,18.126,18.221,1404571,0
2011-03-17,18.408,18.415,18.176,18.198,784792,0
2011-03-18,18.332,18.554,18.307,18.466,1049944,0
2011-03-21,18.633,18.81,18.602,18.777,920476,0
2011-03-22,18.826,18.866,18.745,18.754,900130,0
2011-03-23,18.61,18.729,18.587,18.681,857216,0
2011-03-24,18.745,18.745,18.579,18.602,635501,0
2011-03-25,18.689,18.81,18.602,18.633,823694,0
2011-03-28,18.745,18.801,18.61,18.61,534884,0
2011-03-29,18.619,18.762,18.563,18.729,740265,0
2011-03-30,18.762,19.002,18.762,18.944,565608,0
2011-03-31,18.959,19.026,18.886,18.935,765336,0
2011-04-01,19.032,19.279,19.032,19.191,648878,0
2011-04-04,19.264,19.36,19.159,19.326,574081,0
2011-04-05,19.317,19.335,19.199,19.215,556981,0
2011-04-06,19.199,19.344,19.199,19.224,846863,0
2011-04-07,19.264,19.264,19.104,19.249,1217701,0
2011-04-08,19.309,19.309,19.137,19.174,758437,0
2011-04-11,19.174,19.233,18.921,18.951,383444,0
2011-04-12,18.929,19.097,18.754,18.762,665897,0
2011-04-13,18.849,18.889,18.649,18.698,756387,0
2011-04-14,18.626,19.025,18.563,19.002,1048544,0
2011-04-15,19.002,19.199,18.951,19.016,1499567,0
2011-04-18,18.937,18.944,18.649,18.681,850238,0
2011-04-19,18.762,18.818,18.666,18.785,881110,0
2011-04-20,19.377,19.511,19.199,19.294,1289927,0
2011-04-21,19.392,19.436,19.249,19.392,670534,0
2011-04-25,19.301,19.429,19.294,19.383,395827,0
2011-04-26,19.445,19.638,19.399,19.565,803772,0
2011-04-27,19.606,19.843,19.557,19.79,1436055,0
2011-04-28,19.758,19.918,19.725,19.918,538602,0
2011-04-29,19.915,19.915,19.785,19.89,1009398,0
2011-05-02,19.918,19.918,19.798,19.851,526072,0
2011-05-03,19.894,20.076,19.813,19.851,485737,0
2011-05-04,19.918,19.918,19.699,19.798,576899,0
2011-05-05,19.741,20.148,19.741,19.869,1020216,0
2011-05-06,20.03,20.211,19.798,19.835,885768,0
2011-05-09,19.86,20.164,19.851,20.132,786411,0
2011-05-10,20.188,20.482,20.188,20.451,1012172,0
2011-05-11,20.412,20.459,20.205,20.259,1355989,0
2011-05-12,20.292,20.522,20.171,20.507,1273625,0
2011-05-13,20.562,20.578,20.355,20.468,631491,0
2011-05-16,20.425,20.57,20.275,20.3,1113808,0
2011-05-17,20.292,20.513,20.259,20.403,1249725,0
2011-05-18,20.468,20.53,20.259,20.513,702952,0
2011-05-19,20.627,20.635,20.403,20.507,1328990,0
2011-05-20,20.47,20.533,20.333,20.363,1049688,0
2011-05-23,20.211,20.498,20.164,20.315,1617252,0
2011-05-24,20.37,20.394,20.115,20.123,843902,0
2011-05-25,20.123,20.242,20.005,20.132,1416609,0
2011-05-26,20.076,20.332,20.052,20.323,1490135,0
2011-05-27,20.405,20.517,20.333,20.493,948154,0
2011-05-31,20.685,20.712,20.533,20.685,1236198,0
2011-06-01,20.687,20.748,20.53,20.53,1252193,0
2011-06-02,20.553,20.562,20.362,20.459,1343511,0
2011-06-03,20.235,20.276,20.074,20.114,1266737,0
2011-06-06,20.148,20.148,19.948,19.963,1020934,0
2011-06-07,20.098,20.122,19.937,19.946,1055024,0
2011-06-08,19.946,20.139,19.915,20.082,725111,0
2011-06-09,20.163,20.211,20.01,20.082,694602,0
2011-06-10,20.035,20.09,19.856,19.907,795154,0
2011-06-13,19.977,20.058,19.856,19.937,726306,0
2011-06-14,20.074,20.205,19.962,20.131,592227,0
2011-06-15,20.002,20.139,19.816,19.856,672721,0
2011-06-16,19.924,20.147,19.907,20.043,612026,0
2011-06-17,20.171,20.356,20.114,20.276,1291383,0
2011-06-20,20.285,20.645,20.228,20.565,1732502,0
2011-06-21,20.752,20.752,20.485,20.616,1095696,0
2011-06-22,20.661,20.661,20.363,20.371,934132,0
2011-06-23,20.051,20.228,19.946,20.211,1820548,0
2011-06-24,20.26,20.387,20.105,20.156,1731363,0
2011-06-27,20.105,20.324,20.105,20.171,867200,0
2011-06-28,20.235,20.276,20.156,20.26,792301,0
2011-06-29,20.324,20.356,20.22,20.3,718588,0
2011-06-30,20.35,20.365,20.25,20.35,838312,0
2011-07-01,20.414,20.692,20.387,20.661,989363,0
2011-07-05,20.501,20.653,20.462,20.623,1020385,0
2011-07-06,20.638,20.849,20.549,20.79,760973,0
2011-07-07,20.918,20.924,20.728,20.883,606346,0
2011-07-08,20.719,20.831,20.701,20.759,422596,0
2011-07-11,20.608,20.653,20.485,20.631,617436,0
2011-07-12,20.549,20.831,20.549,20.728,692482,0
2011-07-13,20.822,20.857,20.59,20.631,781537,0
2011-07-14,20.719,20.719,20.342,20.371,699863,0
2011-07-15,20.396,20.51,20.26,20.485,892616,0
2011-07-18,20.414,20.436,20.163,20.342,572527,0
2011-07-19,20.47,20.526,20.26,20.526,495941,0
2011-07-20,20.565,20.71,20.445,20.684,944670,0
2011-07-21,20.796,20.895,20.719,20.813,698972,0
2011-07-22,20.84,20.84,20.599,20.631,519165,0
2011-07-25,20.267,20.631,20.131,20.51,728423,0
2011-07-26,20.533,20.565,20.385,20.444,546598,0
2011-07-27,20.356,20.427,20.205,20.26,814532,0
2011-07-28,20.263,20.263,20.069,20.134,532900,0
2011-07-29,19.955,20.109,19.787,19.946,561245,0
2011-08-01,20.163,20.188,19.831,20.01,933735,0
2011-08-02,19.97,20.012,19.727,19.727,726968,0
2011-08-03,19.761,19.779,19.496,19.68,1277177,0
2011-08-04,19.573,19.641,18.964,18.972,1279106,0
2011-08-05,18.519,19.093,18.11,18.69,2379529,0
2011-08-08,18.441,18.707,17.282,17.3,2389899,0
2011-08-09,17.578,17.99,17.134,17.99,3441764,0
2011-08-10,17.74,17.967,17.539,17.564,3072952,0
2011-08-11,17.676,18.794,17.595,18.553,1922734,0
2011-08-12,18.722,18.802,18.424,18.519,1270143,0
2011-08-15,18.675,19.051,18.666,19.028,1108565,0
2011-08-16,18.899,18.899,18.61,18.762,1239389,0
2011-08-17,18.876,19.051,18.778,18.906,836748,0
2011-08-18,18.546,18.658,18.158,18.312,1255377,0
2011-08-19,18.102,18.424,18.006,18.149,1114235,0
2011-08-22,18.666,18.666,18.127,18.297,1258718,0
2011-08-23,18.345,18.892,18.288,18.892,1309121,0
2011-08-24,18.899,19.222,18.851,19.109,848571,0
2011-08-25,19.247,19.247,18.729,18.794,815813,0
2011-08-26,18.681,18.981,18.337,18.939,930812,0
2011-08-29,19.165,19.591,19.051,19.559,1107009,0
2011-08-30,19.479,19.599,19.429,19.429,1205680,0
2011-08-31,19.559,19.652,19.355,19.412,903500,0
2011-09-01,19.512,19.544,19.15,19.188,1081399,0
2011-09-02,18.918,19.056,18.852,18.878,1142652,0
2011-09-06,18.513,18.767,18.401,18.742,937279,0
2011-09-07,18.97,19.158,18.831,19.142,750297,0
2011-09-08,19.02,19.345,19.012,19.012,1051106,0
2011-09-09,18.874,18.874,18.452,18.686,992655,0
2011-09-12,18.556,18.913,18.491,18.913,994387,0
2011-09-13,18.979,19.319,18.825,19.295,1217052,0
2011-09-14,19.402,19.509,19.151,19.354,940772,0
2011-09-15,19.475,19.622,19.386,19.55,487212,0
2011-09-16,19.557,19.884,19.509,19.793,1366810,0
2011-09-19,19.557,19.588,19.386,19.467,1086438,0
2011-09-20,19.571,19.9,19.501,19.516,1134384,0
2011-09-21,19.557,19.588,19.257,19.441,2434490,0
2011-09-22,18.904,19.189,18.588,18.857,1850782,0
2011-09-23,18.775,19.058,18.726,18.946,1343111,0
2011-09-26,19.075,19.279,18.938,19.279,1282420,0
2011-09-27,19.597,19.686,19.424,19.501,1630601,0
2011-09-28,19.55,19.55,18.989,19.012,1694703,0
2011-09-29,19.295,19.417,19.058,19.386,1477428,0
2011-09-30,19.188,19.538,19.179,19.279,1136099,0
2011-10-03,19.257,19.395,18.513,18.513,1396354,0
2011-10-04,18.337,18.733,18.126,18.711,1487752,0
2011-10-05,18.767,18.783,18.483,18.636,965523,0
2011-10-06,18.565,18.93,18.483,18.93,1430595,0
2011-10-07,19.044,19.158,18.817,18.898,1177359,0
2011-10-10,19.172,19.458,19.11,19.458,799383,0
2011-10-11,19.354,19.386,19.197,19.371,691717,0
2011-10-12,19.441,19.614,19.319,19.524,926150,0
2011-10-13,19.484,19.639,19.311,19.622,872053,0
2011-10-14,19.793,19.793,19.571,19.679,782804,0
2011-10-17,19.541,19.718,19.541,19.564,668239,0
2011-10-18,19.639,19.793,19.433,19.701,1120115,0
2011-10-19,19.743,19.93,19.524,19.614,776193,0
2011-10-20,19.701,19.77,19.501,19.63,653658,0
2011-10-21,19.892,20.126,19.839,20.126,589427,0
2011-10-24,20.094,20.281,20.012,20.201,864130,0
2011-10-25,20.061,20.126,19.808,19.831,868816,0
2011-10-26,20.03,20.086,19.839,19.939,1418088,0
2011-10-27,20.224,20.492,20.151,20.216,1814242,0
2011-10-28,20.086,20.167,19.875,20.069,1260989,0
2011-10-31,19.889,20.178,19.88,19.968,651338,0
2011-11-01,19.622,19.939,19.541,19.693,1281812,0
2011-11-02,19.979,20.314,19.9,20.192,1200922,0
2011-11-03,20.159,20.663,20.101,20.492,1195569,0
2011-11-04,20.358,20.597,20.242,20.457,596142,0
2011-11-07,20.394,20.541,20.209,20.385,674892,0
2011-11-08,20.413,20.624,20.239,20.574,583525,0
2011-11-09,20.281,20.346,19.875,19.892,803047,0
2011-11-10,20.142,20.175,19.9,19.955,767475,0
2011-11-11,20.201,20.477,20.159,20.34,1035545,0
2011-11-14,20.346,20.346,20.046,20.076,556268,0
2011-11-15,19.622,20.005,19.557,19.955,1603303,0
2011-11-16,19.793,20.037,19.693,19.735,1010581,0
2011-11-17,19.77,19.875,19.516,19.614,667399,0
2011-11-18,19.727,19.93,19.686,19.808,1146487,0
2011-11-21,19.622,19.664,19.45,19.564,674903,0
2011-11-22,19.597,19.639,19.328,19.345,744391,0
2011-11-23,19.206,19.273,19.11,19.165,1182900,0
2011-11-25,19.151,19.337,19.119,19.215,389989,0
2011-11-28,19.639,19.693,19.467,19.588,915024,0
2011-11-29,19.686,19.884,19.571,19.875,677250,0
2011-11-30,20.376,20.454,20.226,20.384,1209399,0
2011-12-01,20.346,20.444,20.216,20.231,851549,0
2011-12-02,20.358,20.416,19.969,19.969,632956,0
2011-12-05,20.256,20.314,19.979,20.052,689616,0
2011-12-06,20.143,20.218,20.046,20.135,498361,0
2011-12-07,20.102,20.25,19.946,20.176,649163,0
2011-12-08,20.086,20.176,19.846,19.898,567633,0
2011-12-09,19.978,20.135,19.873,20.07,680367,0
2011-12-12,19.978,20.053,19.749,19.846,606354,0
2011-12-13,19.987,20.143,19.815,19.89,582215,0
2011-12-14,19.854,19.955,19.74,19.823,716106,0
2011-12-15,19.969,20.203,19.938,20.127,633912,0
2011-12-16,20.143,20.259,19.962,20.062,1057820,0
2011-12-19,20.161,20.226,19.906,19.955,462654,0
2011-12-20,20.143,20.266,20.094,20.226,802004,0
2011-12-21,20.242,20.44,20.185,20.416,1031418,0
2011-12-22,20.489,20.67,20.381,20.588,788051,0
2011-12-23,20.67,20.835,20.637,20.702,376874,0
2011-12-27,20.711,21.01,20.711,20.906,462933,0
2011-12-28,20.886,20.949,20.73,20.817,560146,0
2011-12-29,20.871,20.957,20.747,20.94,638398,0
2011-12-30,20.919,20.963,20.798,20.798,963597,0
2012-01-03,21.01,21.072,20.481,20.563,589945,0
2012-01-04,20.497,20.606,20.423,20.423,469139,0
2012-01-05,20.373,20.381,20.161,20.242,944299,0
2012-01-06,20.259,20.292,19.996,20.012,861618,0
2012-01-09,20.037,20.11,19.978,20.102,705866,0
2012-01-10,20.292,20.381,20.176,20.284,718024,0
2012-01-11,20.218,20.358,20.203,20.308,706872,0
2012-01-12,20.373,20.423,20.194,20.317,550122,0
2012-01-13,20.513,20.571,20.266,20.457,1129212,0
2012-01-17,20.546,20.73,20.344,20.381,555287,0
2012-01-18,20.399,20.489,20.292,20.489,563699,0
2012-01-19,20.481,20.489,20.143,20.233,1122548,0
2012-01-20,20.308,20.373,20.21,20.292,1061439,0
2012-01-23,20.335,20.538,20.275,20.381,521190,0
2012-01-24,20.325,20.358,20.218,20.325,606822,0
2012-01-25,20.242,20.72,20.169,20.661,765223,0
2012-01-26,20.702,20.893,20.621,20.879,484601,0
2012-01-27,20.747,20.792,20.546,20.67,591010,0
2012-01-30,20.597,20.597,20.408,20.466,521661,0
2012-01-31,20.56,20.684,20.403,20.511,598739,0
2012-02-01,20.621,20.747,20.546,20.661,553003,0
2012-02-02,20.73,20.786,20.606,20.677,434036,0
2012-02-03,20.871,20.923,20.754,20.798,490993,0
2012-02-06,20.747,20.792,20.63,20.653,274735,0
2012-02-07,20.645,20.769,20.606,20.67,768869,0
2012-02-08,20.73,20.808,20.58,20.76,316334,0
2012-02-09,20.808,20.852,20.614,20.63,382973,0
2012-02-10,20.554,20.685,20.497,20.661,395329,0
2012-02-13,20.769,20.826,20.588,20.63,317255,0
2012-02-14,20.677,20.677,20.457,20.538,441042,0
2012-02-15,20.546,20.621,20.266,20.43,879839,0
2012-02-16,20.449,20.786,20.449,20.786,711218,0
2012-02-17,20.747,20.861,20.677,20.677,313215,0
2012-02-21,20.67,20.76,20.554,20.677,568758,0
2012-02-22,20.693,20.693,20.423,20.497,586838,0
2012-02-23,20.513,20.63,20.457,20.538,701698,0
2012-02-24,20.513,20.661,20.292,20.358,1194258,0
2012-02-27,20.275,20.571,20.275,20.538,820648,0
2012-02-28,20.571,20.571,20.292,20.325,654931,0
2012-02-29,20.403,20.494,20.185,20.267,583523,0
2012-03-01,20.3,20.416,20.203,20.218,523772,0
2012-03-02,20.187,20.278,20.078,20.154,520160,0
2012-03-05,20.077,20.259,20.012,20.259,423628,0
2012-03-06,20.205,20.236,20.078,20.128,607660,0
2012-03-07,20.154,20.361,20.047,20.353,508141,0
2012-03-08,20.419,20.47,20.288,20.419,368183,0
2012-03-09,20.413,20.668,20.353,20.628,531200,0
2012-03-12,20.651,20.835,20.644,20.786,357452,0
2012-03-13,20.88,20.924,20.754,20.924,537841,0
2012-03-14,20.88,20.951,20.511,20.577,454124,0
2012-03-15,20.577,20.636,20.403,20.519,557791,0
2012-03-16,20.551,20.577,20.413,20.485,751548,0
2012-03-19,20.511,20.585,20.385,20.385,615979,0
2012-03-20,20.338,20.485,20.329,20.462,463748,0
2012-03-21,20.494,20.551,20.361,20.413,604890,0
2012-03-22,20.394,20.454,20.196,20.353,704457,0
2012-03-23,20.311,20.485,20.278,20.47,489289,0
2012-03-26,20.595,20.71,20.503,20.644,506519,0
2012-03-27,20.644,20.76,20.535,20.701,463535,0
2012-03-28,20.729,20.768,20.503,20.613,460098,0
2012-03-29,20.511,20.754,20.426,20.72,539497,0
2012-03-30,20.767,20.836,20.708,20.767,447116,0
2012-04-02,20.786,21.012,20.692,20.899,496520,0
2012-04-03,20.908,20.996,20.76,20.924,540390,0
2012-04-04,20.835,20.959,20.808,20.845,592083,0
2012-04-05,20.778,20.792,20.543,20.604,217137,0
2012-04-09,20.303,20.604,20.303,20.535,524142,0
2012-04-10,20.47,20.535,20.162,20.338,743252,0
2012-04-11,20.454,20.47,20.252,20.353,698555,0
2012-04-12,20.377,20.569,20.295,20.535,485431,0
2012-04-13,20.511,20.668,20.454,20.577,777481,0
2012-04-16,20.684,20.924,20.636,20.88,734538,0
2012-04-17,21.026,21.075,20.792,20.996,368546,0
2012-04-18,20.978,21.026,20.88,20.933,471778,0
2012-04-19,20.894,21.012,20.768,20.862,480618,0
2012-04-20,20.959,21.075,20.872,20.969,899653,0
2012-04-23,20.768,20.862,20.701,20.817,492585,0
2012-04-24,20.754,21.094,20.754,21.084,642978,0
2012-04-25,21.226,21.3,21.059,21.252,813834,0
2012-04-26,21.226,21.334,21.159,21.3,446916,0
2012-04-27,21.292,21.474,21.252,21.441,479426,0
2012-04-30,21.437,21.498,21.336,21.471,406568,0
2012-05-01,21.441,21.642,21.358,21.411,666859,0
2012-05-02,21.325,21.392,21.2,21.285,613132,0
2012-05-03,21.167,21.277,20.747,20.845,804342,0
2012-05-04,20.792,21.005,20.644,20.675,415745,0
2012-05-07,20.619,20.675,20.368,20.403,689997,0
2012-05-08,20.353,20.729,20.353,20.675,897543,0
2012-05-09,20.535,20.778,20.479,20.684,814164,0
2012-05-10,20.778,20.942,20.701,20.88,529340,0
2012-05-11,20.786,20.924,20.72,20.76,504345,0
2012-05-14,20.619,20.684,20.479,20.494,580940,0
2012-05-15,20.494,20.595,20.278,20.385,650594,0
2012-05-16,20.385,20.543,20.368,20.494,595182,0
2012-05-17,20.519,20.519,20.261,20.261,517978,0
2012-05-18,20.236,20.426,20.17,20.353,801898,0
2012-05-21,20.345,20.56,20.288,20.56,526578,0
2012-05-22,20.604,20.786,20.551,20.747,559797,0
2012-05-23,20.66,20.72,20.435,20.595,786422,0
2012-05-24,20.595,20.768,20.528,20.76,438598,0
2012-05-25,20.786,20.951,20.786,20.951,411033,0
2012-05-29,21.042,21.066,20.88,21.018,401124,0
2012-05-30,20.899,21.119,20.835,20.835,497966,0
2012-05-31,20.836,21.008,20.745,20.91,865318,0
2012-06-01,20.579,20.904,20.579,20.772,574034,0
2012-06-04,20.835,20.899,20.738,20.899,445258,0
2012-06-05,20.984,21.277,20.849,21.209,651734,0
2012-06-06,21.394,21.621,21.233,21.612,704791,0
2012-06-07,21.822,21.822,21.621,21.621,788779,0
2012-06-08,21.568,21.83,21.495,21.813,448128,0
2012-06-11,21.95,22.041,21.698,21.707,511636,0
2012-06-12,21.712,21.788,21.621,21.755,519776,0
2012-06-13,21.664,21.923,21.656,21.822,676152,0
2012-06-14,21.805,22.015,21.781,21.956,652092,0
2012-06-15,21.896,22.174,21.83,22.108,811029,0
2012-06-18,22.031,22.351,22.031,22.24,487806,0
2012-06-19,22.267,22.402,22.192,22.201,499283,0
2012-06-20,22.21,22.218,22.015,22.058,983244,0
2012-06-21,22.04,22.141,21.721,21.764,796739,0
2012-06-22,21.856,22.007,21.798,21.973,981172,0
2012-06-25,21.747,21.965,21.747,21.94,463045,0
2012-06-26,21.991,22.031,21.839,21.94,434555,0
2012-06-27,21.973,22.192,21.973,22.124,313656,0
2012-06-28,21.914,22.218,21.813,22.218,457720,0
2012-06-29,22.447,22.447,22.277,22.396,836547,0
2012-07-02,22.477,22.739,22.411,22.595,954385,0
2012-07-03,22.586,22.712,22.578,22.688,169402,0
2012-07-05,22.662,22.712,22.529,22.578,259895,0
2012-07-06,22.376,22.595,22.376,22.578,337387,0
2012-07-09,22.511,22.629,22.368,22.502,479747,0
2012-07-10,22.62,22.771,22.561,22.638,642160,0
2012-07-11,22.629,22.797,22.553,22.629,536911,0
2012-07-12,22.604,22.721,22.561,22.629,742945,0
2012-07-13,22.721,23.006,22.679,22.939,833753,0
2012-07-16,22.939,22.99,22.755,22.763,466927,0
2012-07-17,22.856,22.99,22.747,22.864,630191,0
2012-07-18,22.812,22.99,22.753,22.948,478333,0
2012-07-19,22.93,23.066,22.721,22.957,438398,0
2012-07-20,22.83,23.148,22.83,22.957,496077,0
2012-07-23,22.729,22.881,22.679,22.721,312886,0
2012-07-24,22.864,22.948,22.431,22.516,825152,0
2012-07-25,22.553,22.586,22.317,22.477,382542,0
2012-07-26,22.721,22.839,22.604,22.729,385826,0
2012-07-27,22.821,23.04,22.805,22.939,464896,0
2012-07-30,22.913,23.166,22.897,23.099,422576,0
2012-07-31,23.084,23.193,22.864,22.872,744323,0
2012-08-01,22.913,23.309,22.83,22.839,919730,0
2012-08-02,22.78,22.966,22.611,22.966,730664,0
2012-08-03,23.04,23.268,22.856,23.133,574183,0
2012-08-06,23.199,23.259,23.082,23.175,477603,0
2012-08-07,23.309,23.309,22.999,23.141,531536,0
2012-08-08,23.04,23.182,22.906,23.031,762446,0
2012-08-09,23.031,23.182,22.872,22.922,602685,0
2012-08-10,22.93,23.082,22.864,23.082,662039,0
2012-08-13,23.099,23.199,23.015,23.133,463874,0
2012-08-14,23.233,23.334,23.157,23.334,391282,0
2012-08-15,23.417,23.451,23.057,23.082,1661782,0
2012-08-16,23.057,23.157,22.922,22.981,374410,0
2012-08-17,22.948,23.022,22.839,22.957,330063,0
2012-08-20,22.897,22.973,22.872,22.973,327960,0
2012-08-21,22.966,23.091,22.889,22.913,589035,0
2012-08-22,22.913,23.006,22.864,22.889,366067,0
2012-08-23,22.83,22.872,22.546,22.629,407428,0
2012-08-24,22.586,22.729,22.511,22.672,427650,0
2012-08-27,22.712,22.864,22.672,22.821,340917,0
2012-08-28,22.805,22.922,22.755,22.805,537758,0
2012-08-29,22.839,22.897,22.679,22.872,768022,0
2012-08-30,22.813,22.847,22.638,22.645,330363,0
2012-08-31,22.77,22.786,22.498,22.542,435420,0
2012-09-04,22.635,22.753,22.473,22.719,545803,0
2012-09-05,22.838,22.922,22.635,22.761,1877329,0
2012-09-06,22.906,23.118,22.838,23.093,370175,0
2012-09-07,23.135,23.202,23,23.058,356925,0
2012-09-10,23.006,23.141,23.006,23.022,203133,0
2012-09-11,23.049,23.049,22.855,22.88,335446,0
2012-09-12,22.855,22.94,22.617,22.737,460739,0
2012-09-13,22.761,23.049,22.728,23.033,483130,0
2012-09-14,23.068,23.075,22.93,23.058,704204,0
2012-09-17,23.023,23.126,22.896,22.966,555622,0
2012-09-18,22.94,23.041,22.913,23.015,275876,0
2012-09-19,23.041,23.118,22.922,22.93,467674,0
2012-09-20,23.16,23.313,23.11,23.15,630387,0
2012-09-21,22.88,23.033,22.838,22.948,760918,0
2012-09-24,22.973,23.22,22.906,23.15,500874,0
2012-09-25,23.178,23.303,23.11,23.11,625881,0
2012-09-26,23.135,23.405,23.135,23.202,537117,0
2012-09-27,23.193,23.255,22.872,22.93,542635,0
2012-09-28,22.82,22.973,22.761,22.94,640306,0
2012-10-01,22.966,23.118,22.922,22.966,548344,0
2012-10-02,23.049,23.126,22.88,23.023,322659,0
2012-10-03,23.049,23.211,22.99,23.126,371651,0
2012-10-04,23.15,23.346,23.15,23.321,371905,0
2012-10-05,23.321,23.456,23.245,23.262,338878,0
2012-10-08,23.245,23.279,23.169,23.178,252201,0
2012-10-09,23.126,23.227,23.041,23.093,474895,0
2012-10-10,23.075,23.245,22.973,23.184,493397,0
2012-10-11,23.303,23.464,23.237,23.44,587212,0
2012-10-12,23.382,23.501,23.313,23.413,624144,0
2012-10-15,23.413,23.592,23.337,23.592,377297,0
2012-10-16,23.662,23.755,23.44,23.464,463583,0
2012-10-17,23.534,23.745,23.474,23.745,176482,0
2012-10-18,23.719,23.821,23.668,23.745,410863,0
2012-10-19,23.636,23.703,23.413,23.525,377446,0
2012-10-22,23.542,23.542,23.303,23.44,231001,0
2012-10-23,23.33,23.355,23.049,23.279,265463,0
2012-10-24,23.33,23.337,23.118,23.178,283350,0
2012-10-25,23.27,23.279,23.033,23.178,381171,0
2012-10-26,23.245,23.288,23.049,23.184,248519,0
2012-10-31,23.262,23.398,23.144,23.245,361686,0
2012-11-01,23.303,23.492,23.227,23.255,464001,0
2012-11-02,23.365,23.431,22.99,22.99,470058,0
2012-11-05,22.966,23.015,22.737,22.803,404461,0
2012-11-06,22.829,23.118,22.753,23.049,601543,0
2012-11-07,22.838,22.855,22.431,22.482,546575,0
2012-11-08,22.574,22.958,22.277,22.346,647174,0
2012-11-09,22.022,22.203,21.445,21.947,812365,0
2012-11-12,21.598,22.058,21.581,21.699,585151,0
2012-11-13,21.598,21.955,21.572,21.854,528639,0
2012-11-14,21.872,21.912,21.498,21.507,970031,0
2012-11-15,21.556,21.676,21.209,21.352,680328,0
2012-11-16,21.286,21.542,21.091,21.488,1156591,0
2012-11-19,21.625,21.708,21.428,21.66,1052804,0
2012-11-20,21.66,21.683,21.31,21.415,782115,0
2012-11-21,21.48,21.708,21.462,21.572,1014075,0
2012-11-23,21.669,21.736,21.498,21.589,214643,0
2012-11-26,21.562,21.904,21.562,21.845,633912,0
2012-11-27,21.895,22.251,21.862,22.236,1219492,0
2012-11-28,22.21,22.516,21.99,22.473,733187,0
2012-11-29,22.574,22.719,22.465,22.709,524572,0
2012-11-30,22.692,22.94,22.686,22.93,740766,0
2012-12-03,22.99,23.058,22.582,22.796,658891,0
2012-12-04,22.635,22.82,22.617,22.692,494392,0
2012-12-05,22.617,23.202,22.608,23.015,666470,0
2012-12-06,23.023,23.193,22.93,23.049,371162,0
2012-12-07,23.068,23.101,22.93,23.058,224900,0
2012-12-10,23.084,23.101,22.99,23.068,381014,0
2012-12-11,23.178,23.184,23.023,23.144,442236,0
2012-12-12,23.227,23.237,22.99,23,275564,0
2012-12-13,22.99,23.023,22.812,22.958,282638,0
2012-12-14,22.93,23.075,22.913,23.023,653120,0
2012-12-17,23.015,23.33,22.737,23.313,608543,0
2012-12-18,23.374,23.567,23.245,23.456,578962,0
2012-12-19,23.44,23.549,23.313,23.413,602633,0
2012-12-20,23.391,23.509,23.337,23.501,579160,0
2012-12-21,23.448,23.549,23.208,23.509,1116057,0
2012-12-24,23.448,23.448,23.225,23.404,262414,0
2012-12-26,23.431,23.455,23.199,23.261,593178,0
2012-12-27,23.217,23.285,22.874,23.131,486893,0
2012-12-28,23.046,23.252,22.917,23.131,824060,0
2012-12-31,23.122,23.464,22.969,23.439,539833,0
2013-01-02,23.757,23.996,23.721,23.996,783581,0
2013-01-03,23.951,24.098,23.832,23.894,489589,0
2013-01-04,23.978,24.08,23.913,24.049,452127,0
2013-01-07,23.929,23.988,23.766,23.792,386940,0
2013-01-08,23.721,23.783,23.567,23.664,338655,0
2013-01-09,23.713,23.738,23.501,23.543,480790,0
2013-01-10,23.61,23.678,23.491,23.576,670663,0
2013-01-11,23.61,23.783,23.526,23.766,358569,0
2013-01-14,23.738,23.783,23.638,23.729,296051,0
2013-01-15,23.67,23.775,23.576,23.766,418690,0
2013-01-16,23.738,23.766,23.61,23.647,281515,0
2013-01-17,23.713,23.922,23.664,23.8,276542,0
2013-01-18,23.8,23.943,23.729,23.943,290643,0
2013-01-22,23.951,24.279,23.929,24.271,280489,0
2013-01-23,24.254,24.279,24.041,24.169,282360,0
2013-01-24,24.177,24.339,24.177,24.271,348439,0
2013-01-25,24.364,24.485,24.161,24.467,503134,0
2013-01-28,24.416,24.434,24.185,24.339,379691,0
2013-01-29,24.305,24.58,24.263,24.545,438082,0
2013-01-30,24.51,24.57,24.399,24.467,249147,0
2013-01-31,24.443,24.699,24.382,24.604,481175,0
2013-02-01,24.657,24.81,24.648,24.759,369961,0
2013-02-04,24.68,24.734,24.467,24.501,460513,0
2013-02-05,24.613,24.708,24.501,24.613,460089,0
2013-02-06,24.545,24.545,24.364,24.501,883081,0
2013-02-07,24.545,24.545,24.314,24.399,830144,0
2013-02-08,24.46,24.597,24.391,24.536,533823,0
2013-02-11,24.58,24.639,24.467,24.58,390526,0
2013-02-12,24.613,24.845,24.561,24.801,346944,0
2013-02-13,24.845,24.928,24.768,24.827,420247,0
2013-02-14,24.759,24.759,24.561,24.699,479443,0
2013-02-15,24.81,24.862,24.715,24.827,323273,0
2013-02-19,24.888,25.119,24.817,24.913,559717,0
2013-02-20,24.991,25.048,24.536,24.57,1316598,0
2013-02-21,24.492,24.589,24.332,24.451,993000,0
2013-02-22,24.451,25.048,24.451,24.983,717697,0
2013-02-25,25.101,25.23,24.613,24.629,563690,0
2013-02-26,24.759,25.017,24.639,24.913,715069,0
2013-02-27,24.965,25.403,24.928,25.342,683543,0
2013-02-28,25.308,25.589,25.195,25.436,535122,0
2013-03-01,25.357,25.589,25.212,25.546,408714,0
2013-03-04,25.469,25.873,25.452,25.607,814873,0
2013-03-05,25.666,26.009,25.666,25.949,699673,0
2013-03-06,26.026,26.034,25.864,25.985,650443,0
2013-03-07,26.034,26.155,25.922,25.949,553086,0
2013-03-08,26.112,26.112,25.691,25.778,723664,0
2013-03-11,25.673,25.857,25.673,25.727,454559,0
2013-03-12,25.701,25.802,25.531,25.546,431667,0
2013-03-13,25.546,25.691,25.505,25.531,654835,0
2013-03-14,25.598,25.786,25.523,25.727,694720,0
2013-03-15,25.701,25.873,25.589,25.786,1081479,0
2013-03-18,25.634,25.745,25.531,25.537,452355,0
2013-03-19,25.598,25.691,25.385,25.46,413960,0
2013-03-20,25.554,25.701,25.537,25.701,381370,0
2013-03-21,25.651,25.682,25.442,25.553,329133,0
2013-03-22,25.597,25.754,25.503,25.651,476611,0
2013-03-25,25.72,25.933,25.623,25.682,615293,0
2013-03-26,25.787,26.038,25.778,25.971,928535,0
2013-03-27,25.925,26.116,25.822,26.003,865633,0
2013-03-28,26.072,26.357,26.054,26.219,1064867,0
2013-04-01,26.193,26.331,26.1,26.246,771773,0
2013-04-02,26.331,26.419,26.186,26.273,566108,0
2013-04-03,26.289,26.403,26.256,26.296,757562,0
2013-04-04,26.324,26.427,26.289,26.385,744845,0
2013-04-05,26.125,26.419,26.064,26.394,827665,0
2013-04-08,26.403,26.599,26.331,26.591,815702,0
2013-04-09,26.654,26.738,26.444,26.452,464423,0
2013-04-10,26.533,26.842,26.478,26.783,572630,0
2013-04-11,26.783,26.817,26.678,26.783,447473,0
2013-04-12,26.694,26.929,26.687,26.703,585417,0
2013-04-15,26.645,26.798,26.385,26.385,806145,0
2013-04-16,26.556,26.766,26.349,26.756,582543,0
2013-04-17,26.626,26.687,26.306,26.487,435346,0
2013-04-18,26.564,26.687,26.376,26.497,394238,0
2013-04-19,26.506,26.989,26.47,26.973,388135,0
2013-04-22,27.004,27.096,26.645,27.049,350516,0
2013-04-23,27.134,27.246,27.032,27.246,347917,0
2013-04-24,27.246,27.327,27.04,27.216,387419,0
2013-04-25,27.234,27.516,27.179,27.327,390917,0
2013-04-26,27.292,27.457,27.161,27.273,429632,0
2013-04-29,27.292,27.661,27.216,27.654,705924,0
2013-04-30,27.623,27.889,27.541,27.881,473704,0
2013-05-01,27.881,27.992,27.64,27.669,710536,0
2013-05-02,27.846,28.053,27.744,27.948,498443,0
2013-05-03,28.206,28.434,28.15,28.288,670891,0
2013-05-06,28.364,28.451,27.785,27.791,386894,0
2013-05-07,27.791,28.15,27.678,28.131,497091,0
2013-05-08,28.15,28.158,27.76,27.846,504379,0
2013-05-09,27.809,27.974,27.283,27.309,516340,0
2013-05-10,27.404,27.525,27.336,27.483,386109,0
2013-05-13,27.404,27.474,27.161,27.318,447974,0
2013-05-14,27.318,27.632,27.234,27.585,325590,0
2013-05-15,27.585,28.077,27.585,27.965,392919,0
2013-05-16,27.957,28.01,27.678,27.799,409517,0
2013-05-17,27.881,28.045,27.785,27.948,400769,0
2013-05-20,27.827,28.103,27.77,27.872,244275,0
2013-05-21,27.872,27.929,27.623,27.827,292440,0
2013-05-22,27.77,28.06,27.207,27.273,433374,0
2013-05-23,27.068,27.355,26.645,27.004,682248,0
2013-05-24,26.885,26.982,26.694,26.861,263266,0
2013-05-28,27.014,27.216,26.798,26.91,469937,0
2013-05-29,26.703,26.808,26.151,26.246,584766,0
2013-05-30,26.394,27.189,26.394,26.654,533599,0
2013-05-31,26.572,26.855,26.308,26.318,616446,0
2013-06-03,26.315,26.72,26.151,26.556,829509,0
2013-06-04,26.556,27.014,26.403,26.773,1224056,0
2013-06-05,26.687,26.808,26.366,26.542,774444,0
2013-06-06,26.487,26.842,26.403,26.842,658271,0
2013-06-07,26.947,27.058,26.645,26.964,542448,0
2013-06-10,27.014,27.143,26.851,27.032,425999,0
2013-06-11,26.713,26.766,25.673,25.745,1762087,0
2013-06-12,26.219,26.349,25.606,25.673,6087219,0
2013-06-13,25.754,26.478,25.682,26.394,1982810,0
2013-06-14,26.394,26.599,26.273,26.599,880877,0
2013-06-17,26.773,26.982,26.55,26.635,717997,0
2013-06-18,26.599,27.068,26.478,27.058,953127,0
2013-06-19,27.032,27.087,26.212,26.246,760480,0
2013-06-20,25.988,26.091,25.475,25.553,982354,0
2013-06-21,25.768,26.021,25.427,25.988,1339105,0
2013-06-24,25.924,26.239,25.557,25.906,1550835,0
2013-06-25,26.159,26.333,25.864,26.064,1072606,0
2013-06-26,26.283,26.519,26.23,26.38,954750,0
2013-06-27,26.529,26.901,26.502,26.71,751622,0
2013-06-28,26.613,26.929,26.465,26.692,702765,0
2013-07-01,26.825,26.91,26.327,26.361,685841,0
2013-07-02,26.343,26.613,26.214,26.422,670666,0
2013-07-03,26.352,26.502,26.266,26.483,296000,0
2013-07-05,26.641,26.816,26.012,26.519,528482,0
2013-07-08,26.561,26.86,26.456,26.735,691331,0
2013-07-09,26.841,27.069,26.764,26.996,460065,0
2013-07-10,26.947,27.295,26.884,27.218,435310,0
2013-07-11,27.53,27.836,27.34,27.777,1131484,0
2013-07-12,27.742,27.853,27.53,27.836,511920,0
2013-07-15,27.872,28.333,27.749,28.255,798376,0
2013-07-16,28.341,28.349,27.784,27.872,633186,0
2013-07-17,27.889,28.021,27.645,27.759,554496,0
2013-07-18,27.798,28.143,27.784,28.011,453238,0
2013-07-19,27.993,28.185,27.929,28.105,374323,0
2013-07-22,28.089,28.283,28.069,28.185,438584,0
2013-07-23,28.247,28.283,28.001,28.133,412175,0
2013-07-24,28.03,28.03,27.409,27.479,618884,0
2013-07-25,27.38,27.742,27.34,27.696,491368,0
2013-07-26,27.602,27.733,27.461,27.714,403778,0
2013-07-29,27.676,27.714,27.488,27.61,770527,0
2013-07-30,27.742,27.949,27.676,27.798,388412,0
2013-07-31,27.808,27.808,27.417,27.659,518809,0
2013-08-01,27.808,27.949,27.583,27.853,1637216,0
2013-08-02,28.124,29.023,27.659,27.668,1658337,0
2013-08-05,27.645,27.645,26.86,27.097,1656226,0
2013-08-06,26.937,27.069,26.552,26.57,1045592,0
2013-08-07,26.474,27.059,26.178,26.982,1072882,0
2013-08-08,27.237,27.237,26.772,26.772,944542,0
2013-08-09,26.668,26.867,26.178,26.483,1885694,0
2013-08-12,26.352,26.456,26.258,26.361,803117,0
2013-08-13,26.456,26.456,26.169,26.23,405656,0
2013-08-14,26.204,26.214,26.021,26.046,562812,0
2013-08-15,25.857,25.933,25.452,25.533,640761,0
2013-08-16,25.471,25.488,25.131,25.236,748704,0
2013-08-19,25.2,25.331,24.781,24.879,804496,0
2013-08-20,24.879,25.306,24.747,25.043,584986,0
2013-08-21,24.974,25.088,24.739,24.879,606863,0
2013-08-22,24.938,25.192,24.879,25.06,300641,0
2013-08-23,25.06,25.28,24.947,25.192,656488,0
2013-08-26,25.226,25.322,24.966,25.009,858891,0
2013-08-27,24.791,25.06,24.791,24.938,778486,0
2013-08-28,24.974,25.174,24.834,25.131,644882,0
2013-08-29,25.088,25.149,24.903,25.139,793603,0
2013-08-30,25.2,25.347,25.079,25.139,947433,0
2013-09-03,25.393,25.403,24.828,24.899,2502164,0
2013-09-04,24.864,24.899,24.563,24.758,1637566,0
2013-09-05,24.758,24.767,24.423,24.467,1112129,0
2013-09-06,24.591,24.793,24.423,24.45,882023,0
2013-09-09,24.476,24.555,24.302,24.493,683604,0
2013-09-10,24.599,24.617,24.433,24.617,527094,0
2013-09-11,24.625,24.625,24.198,24.231,872398,0
2013-09-12,24.39,24.46,24.059,24.128,1310176,0
2013-09-13,24.265,24.283,24.07,24.105,1312671,0
2013-09-16,24.443,24.739,24.443,24.616,2171403,0
2013-09-17,24.563,24.758,24.547,24.662,1032856,0
2013-09-18,24.625,25.305,24.547,25.216,984652,0
2013-09-19,25.234,25.27,24.941,25.251,888950,0
2013-09-20,25.278,25.346,25.014,25.014,2222569,0
2013-09-23,24.907,25.355,24.801,25.296,914397,0
2013-09-24,25.242,25.393,25.216,25.296,1012165,0
2013-09-25,25.346,25.365,24.969,25.005,984410,0
2013-09-26,25.242,25.411,25.066,25.171,1030377,0
2013-09-27,25.031,25.197,24.758,24.89,876047,0
2013-09-30,24.696,24.899,24.643,24.873,654672,0
2013-10-01,25.321,25.393,25.046,25.26,765761,0
2013-10-02,25.137,25.33,25.014,25.224,800971,0
2013-10-03,25.129,25.129,24.678,24.899,1321632,0
2013-10-04,24.864,24.969,24.767,24.81,487822,0
2013-10-07,24.633,24.864,24.591,24.608,351934,0
2013-10-08,24.678,25.084,24.511,24.801,542513,0
2013-10-09,24.873,25.296,24.818,25.216,1501948,0
2013-10-10,25.452,25.55,24.961,25.471,707432,0
2013-10-11,25.471,25.558,25.33,25.55,347157,0
2013-10-14,25.419,25.613,25.075,25.339,639003,0
2013-10-15,25.251,25.312,24.783,24.846,576786,0
2013-10-16,24.979,25.084,24.776,24.979,583255,0
2013-10-17,24.837,25.419,24.818,25.419,857110,0
2013-10-18,25.585,25.622,25.312,25.585,746047,0
2013-10-21,25.603,25.7,25.385,25.498,592730,0
2013-10-22,25.585,25.992,25.488,25.992,607979,0
2013-10-23,25.929,26.167,25.779,25.804,726671,0
2013-10-24,25.877,25.877,25.664,25.745,591469,0
2013-10-25,25.804,26.114,25.681,26.044,436959,0
2013-10-28,25.992,26.185,25.894,26.052,707078,0
2013-10-29,26.098,26.167,25.902,25.992,422219,0
2013-10-30,26.088,26.106,25.603,25.603,607570,0
2013-10-31,25.796,25.796,25.066,25.287,1052456,0
2013-11-01,24.932,26.247,24.837,26,1836508,0
2013-11-04,26.157,26.274,25.902,26.257,886591,0
2013-11-05,26.185,26.327,25.937,26,769187,0
2013-11-06,26.14,26.298,25.911,26.08,998592,0
2013-11-07,26.157,26.167,25.745,25.911,727943,0
2013-11-08,25.877,26.034,25.488,25.956,721700,0
2013-11-11,25.911,26.124,25.72,25.937,674471,0
2013-11-12,25.852,26,25.7,25.735,572581,0
2013-11-13,25.541,25.992,25.411,25.804,648722,0
2013-11-14,25.814,26.124,25.7,26.052,473888,0
2013-11-15,26.018,26.22,25.745,25.956,535068,0
2013-11-18,25.992,26.061,25.672,26.008,956365,0
2013-11-19,25.992,26.342,25.992,26.265,1163517,0
2013-11-20,26.318,26.327,26.034,26.134,929840,0
2013-11-21,26.167,26.22,25.956,26.185,710714,0
2013-11-22,26.114,26.265,25.992,26.212,557737,0
2013-11-25,26.257,26.361,26.157,26.298,1147514,0
2013-11-26,26.257,26.298,26.14,26.247,2005515,0
2013-11-27,26.22,26.332,26.08,26.167,1525269,0
2013-11-29,26.237,26.342,26.018,26.265,377817,0
2013-12-02,26.308,26.308,25.788,25.796,863482,0
2013-12-03,25.7,26.07,25.672,25.772,1088853,0
2013-12-04,25.64,26.07,25.55,26.044,743812,0
2013-12-05,26.08,26.08,25.772,25.877,839865,0
2013-12-06,26.018,26.332,25.956,26.22,482520,0
2013-12-09,26.432,26.644,26.114,26.291,1094693,0
2013-12-10,26.332,26.332,25.86,26,881342,0
2013-12-11,26.008,26.14,25.631,25.664,595061,0
2013-12-12,25.664,25.992,25.613,25.946,1317395,0
2013-12-13,25.956,26.124,25.877,26.052,635711,0
2013-12-16,26.088,26.503,26.061,26.475,762415,0
2013-12-17,26.493,26.554,26.265,26.531,650184,0
2013-12-18,26.511,26.934,26.22,26.889,1589525,0
2013-12-19,26.916,26.916,26.531,26.644,1073156,0
2013-12-20,26.739,26.907,26.572,26.634,1239189,0
2013-12-23,26.782,26.826,26.275,26.674,906121,0
2013-12-24,26.584,26.951,26.525,26.691,445024,0
2013-12-26,26.834,26.951,26.543,26.603,501691,0
2013-12-27,26.718,26.905,26.533,26.782,796911,0
2013-12-30,26.71,26.951,26.674,26.718,527079,0
2013-12-31,26.808,26.923,26.674,26.852,529199,0
2014-01-02,26.71,26.754,26.22,26.31,835089,0
2014-01-03,26.3,26.417,26.051,26.157,580066,0
2014-01-06,26.186,26.194,25.9,25.918,775140,0
2014-01-07,26.069,26.22,25.935,26.15,561025,0
2014-01-08,26.167,26.229,25.918,26.088,646546,0
2014-01-09,26.15,26.442,26.098,26.434,835107,0
2014-01-10,26.507,26.843,26.478,26.736,373023,0
2014-01-13,26.7,26.782,26.434,26.543,482078,0
2014-01-14,26.649,26.674,26.434,26.46,444672,0
2014-01-15,26.533,26.63,26.194,26.229,588170,0
2014-01-16,26.15,26.292,26.051,26.266,477719,0
2014-01-17,26.319,26.319,26.167,26.213,459439,0
2014-01-21,26.238,26.507,26.213,26.507,444504,0
2014-01-22,26.515,26.71,26.451,26.649,504623,0
2014-01-23,26.649,26.861,26.478,26.861,546877,0
2014-01-24,26.659,26.798,26.533,26.55,686623,0
2014-01-27,26.594,26.594,26.31,26.319,525984,0
2014-01-28,26.354,26.363,26.157,26.328,549034,0
2014-01-29,26.229,26.639,26.229,26.391,636833,0
2014-01-30,26.451,26.843,26.382,26.728,333814,0
2014-01-31,26.478,27.02,26.478,26.833,441014,0
2014-02-03,26.905,27.25,26.334,26.417,730131,0
2014-02-04,26.525,26.525,25.999,26.051,627205,0
2014-02-05,25.926,26.079,25.785,25.849,573912,0
2014-02-06,25.866,26.06,25.768,25.992,652363,0
2014-02-07,26.043,26.14,25.9,25.954,929284,0
2014-02-10,25.875,26.14,25.768,26.14,703606,0
2014-02-11,26.229,26.649,26.098,26.558,845078,0
2014-02-12,26.576,26.852,26.576,26.789,447941,0
2014-02-13,26.736,27.268,26.674,27.237,754251,0
2014-02-14,27.511,28.229,27.511,28.068,1039983,0
2014-02-18,28.267,28.374,28.068,28.202,943393,0
2014-02-19,28.194,28.514,27.963,27.981,723320,0
2014-02-20,28.038,28.335,27.99,28.302,408752,0
2014-02-21,28.426,28.703,28.354,28.56,859732,0
2014-02-24,28.588,28.629,28.219,28.239,655158,0
2014-02-25,28.286,28.444,28.133,28.211,359167,0
2014-02-26,28.327,28.364,28.028,28.053,493532,0
2014-02-27,28.045,28.17,27.926,28.133,559788,0
2014-02-28,28.161,28.471,28.161,28.276,525003,0
2014-03-03,28.143,28.335,28.018,28.162,724594,0
2014-03-04,28.409,28.471,28.185,28.344,1358636,0
2014-03-05,28.31,28.417,28.061,28.143,567899,0
2014-03-06,28.229,28.249,27.849,27.876,333235,0
2014-03-07,27.92,28.068,27.725,28.061,313686,0
2014-03-10,28.038,28.153,27.92,27.99,282788,0
2014-03-11,28.061,28.061,27.734,27.792,278936,0
2014-03-12,27.785,28.078,27.744,28.078,395847,0
2014-03-13,28.133,28.488,28.087,28.374,327065,0
2014-03-14,28.364,28.675,28.194,28.588,338386,0
2014-03-17,28.782,29.031,28.579,28.772,823066,0
2014-03-18,28.791,29.031,28.711,28.987,298698,0
2014-03-19,29.021,29.12,28.454,28.595,529308,0
2014-03-20,28.57,28.57,28.276,28.444,662513,0
2014-03-21,28.456,29.166,28.456,28.995,1178081,0
2014-03-24,28.995,29.211,28.672,28.682,709896,0
2014-03-25,28.761,28.915,28.556,28.664,819345,0
2014-03-26,28.734,28.78,28.314,28.322,521153,0
2014-03-27,28.288,28.719,28.252,28.701,575630,0
2014-03-28,28.645,28.826,28.566,28.645,350135,0
2014-03-31,28.835,29.299,28.725,29.005,441640,0
2014-04-01,29.057,29.149,28.79,28.949,428086,0
2014-04-02,28.933,29.139,28.709,29.122,497482,0
2014-04-03,29.131,29.292,28.969,29.191,720624,0
2014-04-04,29.372,29.543,29.095,29.104,590872,0
2014-04-07,28.978,29.211,28.719,29.041,377464,0
2014-04-08,29.047,29.372,28.87,29.201,550967,0
2014-04-09,29.257,29.391,28.852,29.131,631084,0
2014-04-10,29.173,29.355,28.906,28.995,1056038,0
2014-04-11,28.798,29.273,28.798,28.879,412039,0
2014-04-14,29.065,29.23,28.87,29.022,524790,0
2014-04-15,29.041,29.248,28.906,29.182,908546,0
2014-04-16,29.299,29.345,29.131,29.299,910515,0
2014-04-17,29.317,29.525,28.923,28.949,823383,0
2014-04-21,29.041,29.257,28.879,29.014,600779,0
2014-04-22,28.995,29.191,28.906,29.157,406837,0
2014-04-23,29.173,29.426,29.085,29.238,701887,0
2014-04-24,29.326,29.47,29.149,29.426,651082,0
2014-04-25,29.442,29.675,29.418,29.586,712285,0
2014-04-28,29.684,29.712,29.238,29.634,613820,0
2014-04-29,29.703,29.918,29.157,29.508,1199276,0
2014-04-30,29.651,30.348,29.461,30.019,1725953,0
2014-05-01,30.009,30.107,29.55,29.901,567859,0
2014-05-02,29.884,29.999,29.201,29.433,1313910,0
2014-05-05,29.292,29.489,29.201,29.382,466049,0
2014-05-06,29.265,29.433,29.182,29.283,1096138,0
2014-05-07,29.273,29.694,29.201,29.669,438957,0
2014-05-08,29.75,29.819,29.569,29.625,1031917,0
2014-05-09,29.615,29.694,29.257,29.273,893834,0
2014-05-12,29.365,29.48,29.113,29.131,990376,0
2014-05-13,29.131,29.372,29.131,29.273,840458,0
2014-05-14,29.248,29.659,29.248,29.48,705738,0
2014-05-15,29.426,29.535,29.326,29.408,1277534,0
2014-05-16,29.391,29.634,29.238,29.634,684882,0
2014-05-19,29.605,29.605,29.265,29.345,849706,0
2014-05-20,29.308,29.586,29.257,29.48,1435881,0
2014-05-21,29.489,29.694,29.22,29.238,590284,0
2014-05-22,29.22,29.525,29.191,29.442,751176,0
2014-05-23,29.489,29.517,29.283,29.372,640865,0
2014-05-27,29.559,29.858,29.535,29.76,719325,0
2014-05-28,29.643,29.858,29.499,29.776,1033762,0
2014-05-29,29.801,29.848,29.525,29.586,527363,0
2014-05-30,29.634,29.741,29.47,29.659,1034984,0
2014-06-02,29.694,29.819,29.451,29.489,615968,0
2014-06-03,29.418,29.615,29.355,29.543,737555,0
2014-06-04,29.55,29.722,29.48,29.48,481001,0
2014-06-05,29.643,30.072,29.48,30.072,444826,0
2014-06-06,30.126,30.378,30.117,30.213,612824,0
2014-06-09,30.178,30.288,29.901,29.911,310365,0
2014-06-10,29.839,30.036,29.615,29.643,534422,0
2014-06-11,29.569,29.651,29.335,29.345,510817,0
2014-06-12,29.308,29.355,28.835,29.149,1048510,0
2014-06-13,29.173,29.451,29.022,29.345,397594,0
2014-06-16,29.299,29.819,29.292,29.605,556643,0
2014-06-17,29.55,29.776,29.508,29.535,500092,0
2014-06-18,29.625,30.019,29.615,30.009,638432,0
2014-06-19,30.072,30.421,29.982,30.295,657803,0
2014-06-20,30.368,30.465,30.187,30.405,779695,0
2014-06-23,30.546,30.692,30.278,30.54,811946,0
2014-06-24,30.524,30.946,30.485,30.757,926207,0
2014-06-25,30.656,30.973,30.593,30.883,509855,0
2014-06-26,30.883,30.927,30.666,30.855,333511,0
2014-06-27,30.729,31.155,30.729,31.054,652187,0
2014-06-30,31.063,31.372,30.901,31.353,558727,0
2014-07-01,31.353,31.417,31.108,31.127,796648,0
2014-07-02,31.063,31.137,30.476,30.612,399524,0
2014-07-03,30.524,30.53,30.168,30.27,252085,0
2014-07-07,30.161,30.593,30.161,30.312,549192,0
2014-07-08,30.241,30.574,30.241,30.421,564623,0
2014-07-09,30.446,30.54,30.27,30.405,400572,0
2014-07-10,30.168,30.631,30.133,30.603,390143,0
2014-07-11,30.593,30.656,30.221,30.287,288183,0
2014-07-14,30.437,30.437,29.942,29.951,356590,0
2014-07-15,29.889,30.133,29.879,30.005,397539,0
2014-07-16,30.142,30.142,29.78,30.024,292765,0
2014-07-17,29.979,29.987,29.608,29.628,566066,0
2014-07-18,29.588,30.015,29.588,29.979,511945,0
2014-07-21,29.843,30.049,29.843,29.971,425272,0
2014-07-22,30.104,30.133,29.942,29.971,397152,0
2014-07-23,30.033,30.033,29.843,29.898,333116,0
2014-07-24,29.889,29.987,29.796,29.922,385363,0
2014-07-25,29.78,30.005,29.645,29.678,381606,0
2014-07-28,29.735,30.049,29.654,29.997,462802,0
2014-07-29,30.185,30.466,29.971,30.104,774835,0
2014-07-30,30.312,30.312,29.618,29.716,912476,0
2014-07-31,29.481,29.608,28.876,28.876,762214,0
2014-08-01,28.866,29.273,28.866,29.055,721817,0
2014-08-04,29.138,29.138,28.406,28.866,762738,0
2014-08-05,28.676,28.902,28.569,28.721,717703,0
2014-08-06,28.667,28.794,28.468,28.541,612442,0
2014-08-07,28.578,28.919,28.578,28.839,537036,0
2014-08-08,28.866,29.247,28.866,29.219,942261,0
2014-08-11,29.355,29.579,29.256,29.383,615830,0
2014-08-12,29.292,29.427,29.102,29.265,586885,0
2014-08-13,29.283,29.588,29.283,29.418,627522,0
2014-08-14,29.409,29.796,29.409,29.78,376943,0
2014-08-15,29.942,30.142,29.735,30.024,536835,0
2014-08-18,30.133,30.348,29.987,30.241,1194703,0
2014-08-19,30.295,30.612,30.26,30.53,484968,0
2014-08-20,30.504,30.71,30.319,30.631,521262,0
2014-08-21,30.656,30.793,30.53,30.701,502858,0
2014-08-22,30.757,30.845,30.564,30.757,461986,0
2014-08-25,30.801,30.982,30.757,30.855,343679,0
2014-08-26,30.855,31.019,30.666,30.701,457015,0
2014-08-27,30.71,30.927,30.692,30.927,539073,0
2014-08-28,30.892,31.092,30.748,31.045,337806,0
2014-08-29,31.028,31.171,31,31.171,330095,0
2014-09-02,31.155,31.209,30.81,30.874,625766,0
2014-09-03,30.892,31.145,30.892,30.982,398214,0
2014-09-04,30.963,31.117,30.793,30.892,309848,0
2014-09-05,30.883,31.244,30.845,31.236,284444,0
2014-09-08,30.855,31.073,30.701,30.865,536789,0
2014-09-09,30.766,30.81,30.437,30.53,442252,0
2014-09-10,30.504,30.546,30.231,30.378,323513,0
2014-09-11,30.319,30.845,30.319,30.748,488001,0
2014-09-12,30.65,30.719,29.87,29.889,580406,0
2014-09-15,29.961,30.123,29.824,29.906,337549,0
2014-09-16,29.861,30.348,29.824,30.27,324130,0
2014-09-17,30.319,30.429,29.906,30.005,788851,0
2014-09-18,30.114,30.114,29.824,29.853,574592,0
2014-09-19,29.834,29.979,29.824,29.922,775928,0
2014-09-22,29.834,29.951,29.645,29.706,592331,0
2014-09-23,29.687,29.697,29.389,29.389,609734,0
2014-09-24,29.406,29.543,29.097,29.543,653846,0
2014-09-25,29.499,29.578,29.186,29.205,519969,0
2014-09-26,29.289,29.313,28.914,29.243,423527,0
2014-09-29,29.067,29.38,28.995,29.305,579455,0
2014-09-30,29.313,29.644,29.152,29.295,686129,0
2014-10-01,29.289,29.644,29.289,29.424,586798,0
2014-10-02,29.398,29.706,29.252,29.569,567052,0
2014-10-03,29.771,29.789,29.424,29.67,426017,0
2014-10-06,29.781,29.917,29.67,29.754,501559,0
2014-10-07,29.662,30.164,29.662,29.815,464507,0
2014-10-08,29.844,30.691,29.835,30.682,676533,0
2014-10-09,30.672,31.002,30.09,30.099,668877,0
2014-10-10,30.099,30.639,30.072,30.502,727889,0
2014-10-13,30.544,31.204,30.482,30.893,939851,0
2014-10-14,31.076,31.914,30.957,31.504,1048260,0
2014-10-15,31.576,31.605,30.739,31.048,1570935,0
2014-10-16,30.709,31.139,30.611,30.729,1460632,0
2014-10-17,30.92,30.957,30.364,30.739,789202,0
2014-10-20,30.828,31.331,30.709,31.312,1095987,0
2014-10-21,31.35,31.769,31.174,31.723,522122,0
2014-10-22,31.761,32.299,31.733,32.078,503954,0
2014-10-23,32.242,32.544,32.078,32.488,846938,0
2014-10-24,32.598,32.645,32.361,32.418,856994,0
2014-10-27,32.37,32.471,32.124,32.251,988101,0
2014-10-28,32.471,32.488,31.841,32.271,1005208,0
2014-10-29,32.324,33.019,32.261,32.37,1174159,0
2014-10-30,32.418,33.601,32.418,33.209,897994,0
2014-10-31,33.492,33.619,33.098,33.209,826669,0
2014-11-03,33.31,33.51,33.082,33.355,441409,0
2014-11-04,33.384,33.619,32.928,33.19,679188,0
2014-11-05,33.31,33.812,33.266,33.794,512161,0
2014-11-06,33.721,33.747,33.038,33.302,939835,0
2014-11-07,33.31,33.584,33.19,33.5,781745,0
2014-11-10,33.474,33.848,33.355,33.839,335657,0
2014-11-11,33.794,34.012,33.638,33.875,471353,0
2014-11-12,33.693,33.693,33.038,33.108,338375,0
2014-11-13,33.09,33.31,32.552,32.617,513120,0
2014-11-14,32.552,32.762,32.409,32.552,605832,0
2014-11-17,32.488,32.817,32.379,32.745,337330,0
2014-11-18,32.835,33.019,32.754,32.971,692045,0
2014-11-19,32.881,33.038,32.672,32.891,808455,0
2014-11-20,32.791,33.108,32.636,32.835,1042242,0
2014-11-21,33.217,33.246,32.835,33.108,621491,0
2014-11-24,33.072,33.2,33.029,33.118,718017,0
2014-11-25,33.108,33.364,33.019,33.227,743414,0
2014-11-26,33.236,33.584,33.173,33.483,626331,0
2014-11-28,33.565,33.966,33.384,33.628,254986,0
2014-12-01,33.5,33.995,33.302,33.921,704945,0
2014-12-02,33.875,34.184,33.657,34.094,810526,0
2014-12-03,34.067,34.167,33.875,33.995,524254,0
2014-12-04,34.059,34.184,33.804,34.012,474632,0
2014-12-05,33.829,34.132,33.721,34.103,710050,0
2014-12-08,34.059,34.814,34.03,34.575,735847,0
2014-12-09,34.447,34.703,34.149,34.644,775574,0
2014-12-10,34.549,34.888,34.25,34.287,629156,0
2014-12-11,34.321,34.78,34.321,34.566,800493,0
2014-12-12,34.33,34.78,34.184,34.269,1124333,0
2014-12-15,34.541,34.575,33.848,34.049,846811,0
2014-12-16,34.03,34.723,33.676,34.369,913078,0
2014-12-17,34.158,34.797,34.049,34.77,1229241,0
2014-12-18,34.888,35.154,34.595,35.144,609139,0
2014-12-19,35.172,35.343,34.797,35.036,1181174,0
2014-12-22,35.026,35.154,34.743,35.124,477810,0
2014-12-23,35.199,35.3,34.933,35.035,771401,0
2014-12-24,35.124,35.862,35.086,35.64,475504,0
2014-12-26,35.723,36.413,35.713,36.09,457699,0
2014-12-29,36.228,37.036,36.228,36.835,749322,0
2014-12-30,36.678,36.678,35.64,35.685,687134,0
2014-12-31,35.862,35.862,34.75,34.758,658777,0
2015-01-02,34.933,35.243,34.821,35.207,852546,0
2015-01-05,35.095,35.328,34.75,34.923,828588,0
2015-01-06,35.005,35.501,34.829,34.906,1042148,0
2015-01-07,34.959,35.345,34.821,35.224,757000,0
2015-01-08,35.373,35.665,35.273,35.576,923700,0
2015-01-09,35.546,35.612,35.035,35.207,531859,0
2015-01-12,35.319,35.392,34.886,35.104,405551,0
2015-01-13,35.447,35.923,35.3,35.64,789875,0
2015-01-14,35.419,36.154,35.283,36.118,492757,0
2015-01-15,36.162,36.346,35.733,36.062,567970,0
2015-01-16,36.154,36.714,35.942,36.696,571828,0
2015-01-20,36.779,36.789,36.309,36.531,400706,0
2015-01-21,36.438,36.879,36.209,36.843,296569,0
2015-01-22,37.091,37.137,36.686,37.055,348702,0
2015-01-23,37.127,37.485,37.091,37.404,365707,0
2015-01-26,37.285,37.413,36.879,37.385,321190,0
2015-01-27,37.201,37.614,37.074,37.137,329422,0
2015-01-28,37.201,37.708,36.815,36.916,425688,0
2015-01-29,36.972,37.477,36.743,37.477,426558,0
2015-01-30,37.255,37.385,36.466,36.475,512547,0
2015-02-02,36.466,36.779,36.09,36.641,514154,0
2015-02-03,36.641,36.988,36.531,36.76,563069,0
2015-02-04,36.661,36.806,36.081,36.171,567140,0
2015-02-05,36.355,36.503,36.162,36.394,450620,0
2015-02-06,36.191,36.2,34.392,34.502,777956,0
2015-02-09,34.502,34.691,33.866,33.958,787256,0
2015-02-10,33.996,34.767,33.941,34.673,560382,0
2015-02-11,34.53,34.53,33.884,34.215,437796,0
2015-02-12,34.263,34.417,33.996,34.151,664316,0
2015-02-13,34.546,34.553,33.112,33.684,1455126,0
2015-02-17,33.803,34.16,33.186,33.417,837577,0
2015-02-18,33.38,34.187,33.351,34.169,661522,0
2015-02-19,34.179,34.538,34.004,34.272,705117,0
2015-02-20,34.234,34.372,33.517,33.949,947701,0
2015-02-23,33.967,34.402,33.839,34.392,554772,0
2015-02-24,34.417,34.849,34.324,34.591,483692,0
2015-02-25,34.538,34.72,34.179,34.343,1014997,0
2015-02-26,34.417,34.492,34.031,34.096,460558,0
2015-02-27,34.068,34.306,33.903,34.263,979042,0
2015-03-02,34.187,34.263,33.307,33.342,964540,0
2015-03-03,33.251,33.617,33.012,33.527,626811,0
2015-03-04,33.417,33.527,33.241,33.398,421102,0
2015-03-05,33.398,33.803,33.314,33.636,437757,0
2015-03-06,33.195,33.204,32.441,32.561,1160235,0
2015-03-09,32.57,32.81,32.425,32.507,568036,0
2015-03-10,32.341,32.746,32.248,32.407,490542,0
2015-03-11,32.387,32.497,31.901,31.926,857224,0
2015-03-12,32.139,32.856,32.139,32.699,560961,0
2015-03-13,32.69,32.726,32.313,32.57,472147,0
2015-03-16,32.746,33.288,32.746,32.902,1023206,0
2015-03-17,32.801,33.022,32.653,32.755,813907,0
2015-03-18,32.782,33.812,32.598,33.536,1016348,0
2015-03-19,33.49,33.903,33.231,33.536,738044,0
2015-03-20,33.793,34.151,33.417,34.125,1564357,0
2015-03-23,34.151,34.505,33.957,34.419,993240,0
2015-03-24,34.355,34.625,34.049,34.188,844388,0
2015-03-25,34.264,34.384,33.402,33.429,1154944,0
2015-03-26,33.374,33.726,32.975,33.225,567319,0
2015-03-27,33.254,33.67,33.179,33.605,638179,0
2015-03-30,33.68,34.234,33.596,34.125,627485,0
2015-03-31,33.919,34.384,33.781,34.336,1249830,0
2015-04-01,34.355,34.437,34.077,34.345,948735,0
2015-04-02,34.355,34.548,34.281,34.419,555546,0
2015-04-06,34.437,34.892,34.437,34.745,427217,0
2015-04-07,34.715,34.715,33.976,34.003,393937,0
2015-04-08,34.021,34.021,33.502,33.8,736801,0
2015-04-09,33.761,33.761,33.326,33.549,387591,0
2015-04-10,33.753,33.966,33.456,33.873,401940,0
2015-04-13,33.809,33.995,33.42,33.485,422572,0
2015-04-14,33.596,33.818,33.456,33.717,416091,0
2015-04-15,33.809,34.077,33.753,33.837,585135,0
2015-04-16,33.8,34.03,33.281,33.911,851468,0
2015-04-17,33.698,34.142,33.698,33.864,567751,0
2015-04-20,33.948,34.566,33.948,34.226,629792,0
2015-04-21,34.374,34.485,33.919,34.021,603398,0
2015-04-22,34.125,34.125,33.651,33.882,348929,0
2015-04-23,33.837,34.179,33.717,34.003,445472,0
2015-04-24,34.021,34.505,33.948,34.365,435571,0
2015-04-27,34.548,34.705,33.734,34.012,865021,0
2015-04-28,33.698,34.003,33.234,33.781,2021585,0
2015-04-29,33.476,33.587,32.893,33.104,1530636,0
2015-04-30,32.938,33.095,32.393,32.55,1197179,0
2015-05-01,32.523,32.644,32.263,32.595,699857,0
2015-05-04,32.587,33.364,32.587,32.994,890945,0
2015-05-05,32.929,33.095,32.326,32.383,1057943,0
2015-05-06,32.437,32.624,32.048,32.317,575179,0
2015-05-07,32.374,32.67,32.124,32.143,1191914,0
2015-05-08,32.494,32.716,32.216,32.345,631374,0
2015-05-11,32.263,32.716,32.17,32.244,856703,0
2015-05-12,31.827,31.985,31.661,31.91,907070,0
2015-05-13,31.985,32.087,31.494,31.625,871934,0
2015-05-14,31.726,32.115,31.661,32.105,654059,0
2015-05-15,32.178,32.364,32.115,32.235,655059,0
2015-05-18,32.17,32.421,32.105,32.355,642756,0
2015-05-19,32.235,32.456,32.143,32.437,1009009,0
2015-05-20,32.447,32.836,32.447,32.567,544959,0
2015-05-21,32.541,32.762,32.437,32.706,389734,0
2015-05-22,32.661,32.725,32.429,32.615,348148,0
2015-05-26,32.533,32.533,32.096,32.178,434345,0
2015-05-27,32.134,32.413,32.134,32.374,398268,0
2015-05-28,32.345,32.504,32.263,32.403,422008,0
2015-05-29,32.393,32.587,32.263,32.364,474746,0
2015-06-01,32.456,32.484,32.216,32.345,539316,0
2015-06-02,32.096,32.263,31.596,31.797,849941,0
2015-06-03,31.937,31.985,31.513,31.756,906932,0
2015-06-04,31.643,31.967,31.586,31.846,695000,0
2015-06-05,31.532,31.746,31.105,31.299,1261451,0
2015-06-08,31.338,31.429,31.041,31.235,1127400,0
2015-06-09,31.208,31.299,30.8,30.809,1172727,0
2015-06-10,31.013,31.179,30.837,31.013,899061,0
2015-06-11,31.217,31.291,31.096,31.253,383030,0
2015-06-12,31.105,31.217,30.782,30.92,692298,0
2015-06-15,30.827,31.041,30.596,30.8,791998,0
2015-06-16,30.782,30.892,30.644,30.883,1236067,0
2015-06-17,30.92,31.088,30.745,31.013,639476,0
2015-06-18,31.059,31.669,31.059,31.616,505856,0
2015-06-19,31.625,31.782,31.42,31.697,1126212,0
2015-06-22,31.807,31.836,31.522,31.746,1256590,0
2015-06-23,31.764,31.837,31.268,31.361,1197361,0
2015-06-24,31.361,31.511,31.016,31.147,1163899,0
2015-06-25,31.204,31.213,30.941,30.987,1104474,0
2015-06-26,31.016,31.165,30.857,31.117,1308985,0
2015-06-29,30.987,31.53,30.961,30.978,638485,0
2015-06-30,31.108,31.222,30.857,30.969,1042291,0
2015-07-01,31.016,31.222,30.904,31.204,565031,0
2015-07-02,31.409,31.746,31.379,31.557,564282,0
2015-07-06,31.575,31.847,31.435,31.808,718362,0
2015-07-07,31.939,32.66,31.903,32.473,845888,0
2015-07-08,32.361,32.585,32.182,32.202,590301,0
2015-07-09,32.268,32.566,31.764,31.886,842675,0
2015-07-10,31.857,32.434,31.756,32.09,700588,0
2015-07-13,32.268,32.426,31.987,32.166,451211,0
2015-07-14,32.182,32.278,32.035,32.09,835635,0
2015-07-15,32.09,32.258,31.756,32.21,601092,0
2015-07-16,32.21,32.827,32.21,32.754,693629,0
2015-07-17,32.66,32.734,32.202,32.22,672750,0
2015-07-20,32.173,32.21,31.837,31.997,622852,0
2015-07-21,31.939,32.017,31.565,31.746,646622,0
2015-07-22,31.66,32.09,31.565,31.92,363411,0
2015-07-23,31.847,31.876,31.295,31.53,571992,0
2015-07-24,31.53,31.837,30.961,31.585,653905,0
2015-07-27,31.557,31.997,31.288,31.92,1117429,0
2015-07-28,31.174,32.473,31.108,32.463,1191632,0
2015-07-29,32.418,33.173,32.248,33.156,1153086,0
2015-07-30,33.089,33.64,32.93,33.312,1043654,0
2015-07-31,33.529,34.061,33.529,33.63,608398,0
2015-08-03,33.725,34.004,33.538,33.743,485208,0
2015-08-04,33.706,33.716,33.219,33.295,417378,0
2015-08-05,33.417,33.621,33.321,33.36,354417,0
2015-08-06,33.408,33.547,33.156,33.509,597556,0
2015-08-07,33.444,33.94,33.305,33.799,568672,0
2015-08-10,33.837,34.209,33.716,33.864,677566,0
2015-08-11,33.856,34.389,33.743,34.36,892559,0
2015-08-12,34.275,34.956,34.191,34.892,1045369,0
2015-08-13,34.781,35.013,34.471,34.79,1054898,0
2015-08-14,34.752,35.193,34.592,35.134,1034875,0
2015-08-17,35.144,35.488,34.912,35.275,551435,0
2015-08-18,35.183,35.294,34.892,34.956,569421,0
2015-08-19,34.799,35.144,34.602,34.882,926302,0
2015-08-20,34.743,35.071,34.554,34.592,827901,0
2015-08-21,34.069,34.733,34.061,34.302,899639,0
2015-08-24,33.575,33.93,32.642,32.734,965137,0
2015-08-25,33.089,33.238,31.857,31.903,1238102,0
2015-08-26,32.342,32.53,31.511,32.426,1185850,0
2015-08-27,32.687,32.827,32.248,32.809,812588,0
2015-08-28,32.809,32.921,32.192,32.66,625851,0
2015-08-31,32.52,32.622,31.847,32.258,1916205,0
2015-09-01,31.929,31.997,31.315,31.474,836359,0
2015-09-02,31.746,31.746,31.184,31.474,1229857,0
2015-09-03,31.502,31.929,31.127,31.857,1074277,0
2015-09-04,31.54,31.716,31.371,31.492,1074277,0
2015-09-08,31.912,32.501,31.857,32.463,990866,0
2015-09-09,32.501,32.622,31.949,32.017,981873,0
2015-09-10,32.025,32.182,31.756,31.857,555904,0
2015-09-11,31.726,32.248,31.585,32.24,450461,0
2015-09-14,32.22,32.603,32.22,32.37,515563,0
2015-09-15,32.379,32.51,32.099,32.453,439542,0
2015-09-16,32.491,32.836,32.37,32.632,574560,0
2015-09-17,32.593,33.491,32.593,33.089,686283,0
2015-09-18,32.817,33.444,32.817,33.165,1790178,0
2015-09-21,33.305,33.621,33.097,33.481,738812,0
2015-09-22,33.21,33.556,33.097,33.258,754660,0
2015-09-23,33.136,33.643,33.032,33.624,1001098,0
2015-09-24,33.464,34.039,33.21,33.963,1204945,0
2015-09-25,34.02,34.821,33.822,34.389,848423,0
2015-09-28,34.267,34.604,34.048,34.274,861042,0
2015-09-29,34.18,34.547,33.888,34.039,1353167,0
2015-09-30,34.218,34.877,34.01,34.821,862649,0
2015-10-01,34.828,34.917,34.02,34.301,744162,0
2015-10-02,34.482,34.858,34.208,34.803,824003,0
2015-10-05,34.97,35.224,34.662,35.215,808341,0
2015-10-06,35.199,35.253,34.697,34.746,699358,0
2015-10-07,34.688,34.821,34.502,34.624,812750,0
2015-10-08,34.594,35.215,34.482,35.161,742252,0
2015-10-09,35.215,35.348,35.029,35.224,397192,0
2015-10-12,35.331,35.762,34.408,35.555,627396,0
2015-10-13,35.537,35.781,35.405,35.488,669417,0
2015-10-14,35.508,35.893,35.508,35.565,533517,0
2015-10-15,35.62,36.102,35.488,36.073,403773,0
2015-10-16,36.205,36.517,36.102,36.205,597008,0
2015-10-19,36.112,36.253,35.839,36.253,550687,0
2015-10-20,36.14,36.564,36.029,36.43,392952,0
2015-10-21,36.639,36.808,36.215,36.224,482979,0
2015-10-22,36.404,36.629,36.205,36.629,819120,0
2015-10-23,36.629,36.629,35.885,36.083,464928,0
2015-10-26,36.166,36.44,35.809,36.365,1061935,0
2015-10-27,36.073,36.685,35.931,36.008,1589507,0
2015-10-28,35.585,36.025,34.736,35.234,1751419,0
2015-10-29,34.925,34.935,34.433,34.811,989528,0
2015-10-30,34.897,35.283,34.706,34.925,1073828,0
2015-11-02,34.907,35.019,34.511,34.652,958455,0
2015-11-03,34.555,34.821,34.34,34.793,1039004,0
2015-11-04,34.793,35.253,34.671,35.121,692966,0
2015-11-05,35.084,35.17,34.935,34.979,750108,0
2015-11-06,34.301,34.379,33.126,33.399,879956,0
2015-11-09,33.258,33.672,33.182,33.531,767792,0
2015-11-10,33.531,34.001,33.511,33.765,997808,0
2015-11-11,33.841,34.134,33.587,34.001,834303,0
2015-11-12,33.926,34.125,33.21,33.295,798310,0
2015-11-13,33.248,33.746,32.936,32.994,724519,0
2015-11-16,33.023,33.841,33.023,33.832,736093,0
2015-11-17,33.765,33.973,33.097,33.229,878152,0
2015-11-18,33.276,33.878,32.955,33.86,959587,0
2015-11-19,33.869,34.584,33.814,34.53,1146663,0
2015-11-20,34.706,34.961,34.539,34.867,986554,0
2015-11-23,34.989,35.084,34.408,34.462,990802,0
2015-11-24,34.311,34.716,34.076,34.634,651581,0
2015-11-25,34.604,34.624,34.274,34.492,401439,0
2015-11-27,34.482,34.706,34.399,34.565,266068,0
2015-11-30,34.604,34.989,34.555,34.775,779518,0
2015-12-01,34.907,35.283,34.793,35.263,762479,0
2015-12-02,35.131,35.131,34.423,34.423,619340,0
2015-12-03,34.36,34.452,33.916,33.963,468949,0
2015-12-04,34.076,34.746,34.076,34.746,890574,0
2015-12-07,34.643,34.811,34.37,34.624,743843,0
2015-12-08,34.547,34.755,34.301,34.521,726913,0
2015-12-09,34.452,34.811,34.228,34.33,644467,0
2015-12-10,34.321,34.321,33.643,33.756,654021,0
2015-12-11,33.559,34.115,33.427,33.993,911490,0
2015-12-14,33.926,34.189,33.832,34.01,995383,0
2015-12-15,34.02,34.643,33.936,34.462,660923,0
2015-12-16,34.604,35.161,34.472,35.111,756585,0
2015-12-17,35.092,35.603,34.821,34.848,1295834,0
2015-12-18,34.716,34.953,34.02,34.039,2022796,0
2015-12-21,34.17,34.208,33.058,33.258,1573156,0
2015-12-22,33.351,34.237,33.003,34.125,946200,0
2015-12-23,34.19,34.771,33.762,34.657,532152,0
2015-12-24,34.578,34.741,34.485,34.598,195523,0
2015-12-28,34.455,34.997,34.417,34.967,545303,0
2015-12-29,35.091,35.332,34.967,35.263,589968,0
2015-12-30,35.215,35.568,35.017,35.349,773805,0
2015-12-31,35.273,35.332,34.48,34.541,587479,0
2016-01-04,33.734,34.371,33.706,34,1237155,0
2016-01-05,34.057,34.275,33.496,34.18,594618,0
2016-01-06,33.905,34.229,33.844,34.219,972744,0
2016-01-07,33.811,34.17,33.716,34.105,1198832,0
2016-01-08,34.219,34.505,34.057,34.134,1013891,0
2016-01-11,34.229,34.559,34.125,34.485,683703,0
2016-01-12,34.844,34.844,33.659,34.381,842007,0
2016-01-13,34.514,35.091,34.362,34.711,1427574,0
2016-01-14,34.914,35.681,34.465,35.51,1304299,0
2016-01-15,34.618,35.056,34.219,34.894,1269229,0
2016-01-19,35.065,35.947,34.922,35.794,1243513,0
2016-01-20,35.519,35.843,34.409,34.977,1271537,0
2016-01-21,34.987,35.14,34.391,34.741,1704596,0
2016-01-22,34.751,35.766,34.751,35.766,1215514,0
2016-01-25,35.711,35.814,35.046,35.15,873903,0
2016-01-26,35.273,35.863,35.273,35.539,801394,0
2016-01-27,35.376,35.889,35.243,35.701,834099,0
2016-01-28,35.568,36.422,35.15,36.194,725731,0
2016-01-29,36.47,37.059,36.337,36.916,767193,0
2016-02-01,36.602,37.761,36.355,37.448,1160377,0
2016-02-02,37.267,38.132,37.182,37.961,974047,0
2016-02-03,38.132,38.44,37.789,38.265,1093944,0
2016-02-04,38.094,38.407,37.789,37.894,722117,0
2016-02-05,37.705,38.392,37.334,38.208,806423,0
2016-02-08,38.16,38.379,37.287,37.941,1201245,0
2016-02-09,37.961,38.273,37.874,37.914,1196586,0
2016-02-10,37.941,38.094,37.087,37.562,1910595,0
2016-02-11,37.429,37.628,37.021,37.059,1311465,0
2016-02-12,37.306,37.306,35.928,36.297,1362931,0
2016-02-16,35.928,36.345,35.72,35.937,1417646,0
2016-02-17,35.947,36.213,35.623,35.681,1518896,0
2016-02-18,35.73,36.184,35.519,36.08,2296769,0
2016-02-19,36.032,36.174,35.72,35.976,1066999,0
2016-02-22,36.204,36.935,36.129,36.518,1020774,0
2016-02-23,36.29,36.698,36.109,36.621,721445,0
2016-02-24,36.602,37.039,36.569,36.964,497988,0
2016-02-25,36.991,37.4,36.916,37.372,477290,0
2016-02-26,37.115,37.21,36.032,36.041,611254,0
2016-02-29,35.996,36.537,35.863,36.138,627793,0
2016-03-01,36.297,36.479,35.652,35.804,495773,0
2016-03-02,35.711,35.73,35.179,35.623,1248587,0
2016-03-03,35.739,36.271,35.332,36.262,904095,0
2016-03-04,36.041,36.041,35.464,35.918,1327830,0
2016-03-07,35.794,36.005,35.623,36.005,1032727,0
2016-03-08,36.032,36.907,35.814,36.812,827032,0
2016-03-09,36.725,37.077,36.617,36.916,816271,0
2016-03-10,36.964,37.115,36.375,37.031,710121,0
2016-03-11,37.21,37.41,36.935,37.267,549761,0
2016-03-14,37.257,37.495,36.812,36.868,399054,0
2016-03-15,36.755,37.229,36.612,36.944,484179,0
2016-03-16,36.897,37.334,36.46,37.267,564535,0
2016-03-17,37.267,37.865,37.068,37.781,779269,0
2016-03-18,37.894,37.894,37.287,37.562,811908,0
2016-03-21,37.439,37.562,36.964,37.476,537897,0
2016-03-22,36.41,37.538,36.41,37.314,594822,0
2016-03-23,37.314,37.926,37.027,37.801,554779,0
2016-03-24,37.658,37.907,37.371,37.629,836163,0
2016-03-28,37.583,37.868,37.17,37.361,776538,0
2016-03-29,37.533,37.936,37.361,37.877,1106501,0
2016-03-30,37.985,37.985,37.563,37.658,537599,0
2016-03-31,37.707,37.926,37.533,37.792,1173988,0
2016-04-01,37.773,38.021,37.467,37.993,1114455,0
2016-04-04,38.021,38.309,37.821,38.279,878394,0
2016-04-05,38.261,38.261,37.505,37.505,496838,0
2016-04-06,37.457,37.591,37.255,37.573,407812,0
2016-04-07,37.543,37.907,37.457,37.583,519594,0
2016-04-08,37.831,37.993,37.573,37.619,614084,0
2016-04-11,37.658,37.936,37.305,37.448,318404,0
2016-04-12,37.524,37.725,37.361,37.619,219879,0
2016-04-13,37.697,37.697,37.237,37.38,383019,0
2016-04-14,37.285,37.553,37.246,37.495,355334,0
2016-04-15,37.601,37.887,37.389,37.859,352737,0
2016-04-18,37.859,37.926,37.641,37.917,229711,0
2016-04-19,38.07,38.07,37.725,37.936,268992,0
2016-04-20,37.877,38.07,36.893,36.931,314654,0
2016-04-21,36.844,36.902,36.184,36.281,635563,0
2016-04-22,36.396,36.605,36.298,36.49,593626,0
2016-04-25,36.328,36.52,36.147,36.462,329661,0
2016-04-26,36.346,36.797,36.346,36.576,415962,0
2016-04-27,36.692,37.328,36.442,37.141,433683,0
2016-04-28,36.768,37.389,36.615,37.18,383262,0
2016-04-29,36.987,38.155,36.419,38.011,1725283,0
2016-05-02,38.089,38.94,37.985,38.759,753115,0
2016-05-03,38.759,39.199,38.477,39.094,818296,0
2016-05-04,39.074,39.773,38.778,39.639,884753,0
2016-05-05,39.505,39.965,39.4,39.697,767249,0
2016-05-06,39.649,39.649,38.989,39.409,705062,0
2016-05-09,39.486,39.831,39.362,39.716,727727,0
2016-05-10,39.811,39.975,39.548,39.868,546046,0
2016-05-11,39.917,40.094,39.496,39.744,368560,0
2016-05-12,39.697,40.135,39.285,39.821,523367,0
2016-05-13,39.744,39.887,39.419,39.61,439441,0
2016-05-16,39.534,39.658,39.208,39.62,439526,0
2016-05-17,39.534,39.534,38.519,38.845,636648,0
2016-05-18,38.634,39.007,37.985,38.155,396939,0
2016-05-19,37.985,38.629,37.773,38.606,485761,0
2016-05-20,38.682,38.749,38.338,38.701,400933,0
2016-05-23,38.701,38.797,38.109,38.118,395865,0
2016-05-24,38.145,38.653,38.118,38.616,679737,0
2016-05-25,38.462,38.749,38.109,38.175,494973,0
2016-05-26,38.223,38.825,38.136,38.768,250695,0
2016-05-27,38.893,39.055,38.682,39.017,333348,0
2016-05-31,38.931,39.457,38.835,39.409,724402,0
2016-06-01,39.285,39.62,39.247,39.582,337103,0
2016-06-02,39.476,39.754,39.195,39.754,415616,0
2016-06-03,40.099,40.572,40.041,40.367,513381,0
2016-06-06,39.725,40.135,39.63,39.725,848602,0
2016-06-07,39.821,40.051,39.6,39.773,554481,0
2016-06-08,39.697,40.247,39.697,40.242,300108,0
2016-06-09,40.185,40.806,40.185,40.731,476479,0
2016-06-10,40.682,41.027,40.557,40.835,300412,0
2016-06-13,40.865,40.95,40.617,40.662,332842,0
2016-06-14,40.721,40.999,40.453,40.95,292052,0
2016-06-15,40.921,41.074,40.223,40.357,424119,0
2016-06-16,40.367,40.796,40.367,40.751,350993,0
2016-06-17,40.835,40.835,40.252,40.617,918476,0
2016-06-20,40.662,40.751,40.099,40.587,510767,0
2016-06-21,40.701,40.93,40.289,40.691,387680,0
2016-06-22,40.691,40.741,40.443,40.453,394093,0
2016-06-23,40.568,40.588,40.216,40.548,495858,0
2016-06-24,40.163,41.194,40.096,40.771,1184553,0
2016-06-27,40.664,41.533,40.664,41.418,759257,0
2016-06-28,41.464,41.668,41.003,41.454,767837,0
2016-06-29,41.599,41.928,41.408,41.523,362959,0
2016-06-30,41.609,42.545,41.504,42.545,472606,0
2016-07-01,42.815,42.93,42.218,42.815,483099,0
2016-07-05,42.902,43.49,42.902,43.432,661900,0
2016-07-06,43.432,43.595,42.94,43.055,1627081,0
2016-07-07,42.979,42.999,42.218,42.353,1059089,0
2016-07-08,42.284,42.834,42.024,42.777,949663,0
2016-07-11,42.515,42.545,42.004,42.478,1181129,0
2016-07-12,42.208,42.353,41.813,41.958,926345,0
2016-07-13,42.237,42.574,42.159,42.488,503011,0
2016-07-14,42.149,42.419,41.995,42.083,542189,0
2016-07-15,42.12,42.429,41.958,42.237,408933,0
2016-07-18,42.372,42.545,42.333,42.488,560507,0
2016-07-19,42.545,42.613,42.304,42.478,464291,0
2016-07-20,42.497,42.623,42.284,42.449,334732,0
2016-07-21,42.363,42.912,42.265,42.795,564051,0
2016-07-22,42.767,43.384,42.767,43.279,333204,0
2016-07-25,43.249,43.394,42.902,43.009,389624,0
2016-07-26,42.989,43.075,42.515,42.699,399929,0
2016-07-27,42.642,42.767,41.734,42.169,515199,0
2016-07-28,42.139,42.255,41.869,42.13,499956,0
2016-07-29,42.139,42.439,42.044,42.111,878428,0
2016-08-01,42.024,42.743,42.024,42.719,984596,0
2016-08-02,42.246,42.65,42.014,42.208,781897,0
2016-08-03,42.159,42.4,41.678,41.841,572602,0
2016-08-04,41.841,42.869,41.841,42.189,1010129,0
2016-08-05,42.102,42.246,41.543,41.639,561325,0
2016-08-08,41.629,41.833,41.32,41.513,378054,0
2016-08-09,41.474,41.629,41.283,41.504,422174,0
2016-08-10,41.445,41.648,41.302,41.589,646127,0
2016-08-11,41.619,41.678,41.484,41.581,348300,0
2016-08-12,41.813,41.928,41.563,41.609,263361,0
2016-08-15,41.639,41.716,40.973,40.973,633019,0
2016-08-16,40.888,40.888,40.501,40.51,567339,0
2016-08-17,40.501,40.934,40.028,40.819,675258,0
2016-08-18,40.79,41.629,40.79,41.629,652058,0
2016-08-19,41.428,41.464,40.91,41.059,374794,0
2016-08-22,41.118,41.581,40.973,41.484,335136,0
2016-08-23,41.484,41.724,41.148,41.158,250428,0
2016-08-24,41.098,41.224,40.674,41.185,301770,0
2016-08-25,41.243,41.359,41.036,41.128,332014,0
2016-08-26,41.167,41.464,40.133,40.25,414249,0
2016-08-29,40.221,40.761,40.221,40.713,494536,0
2016-08-30,40.608,40.924,40.25,40.298,480680,0
2016-08-31,40.347,40.723,40.153,40.608,851646,0
2016-09-01,40.491,40.723,40.385,40.529,567581,0
2016-09-02,40.482,41.153,40.482,41.128,499674,0
2016-09-06,41.283,41.783,41.167,41.783,391982,0
2016-09-07,41.764,42.179,41.464,42.073,611557,0
2016-09-08,41.859,42.169,41.734,42.014,366711,0
2016-09-09,41.639,41.764,40.548,40.548,514482,0
2016-09-12,40.473,41.074,40.385,41.031,654909,0
2016-09-13,40.888,41.031,40.231,40.347,465465,0
2016-09-14,40.413,40.753,40.221,40.404,397608,0
2016-09-15,40.356,40.963,40.231,40.934,409127,0
2016-09-16,40.963,41.523,40.674,41.504,1106324,0
2016-09-19,41.543,42.102,41.474,42.063,506130,0
2016-09-20,42.237,42.294,41.833,41.879,545257,0
2016-09-21,41.851,42.497,41.658,42.429,929018,0
2016-09-22,42.711,42.806,42.41,42.788,1049778,0
2016-09-23,42.546,42.818,42.381,42.682,747891,0
2016-09-26,42.721,42.857,42.449,42.508,519929,0
2016-09-27,42.634,42.76,42.137,42.273,742831,0
2016-09-28,42.4,42.459,41.662,41.973,418147,0
2016-09-29,41.818,41.818,41.234,41.448,372021,0
2016-09-30,41.613,41.687,41.017,41.37,656150,0
2016-10-03,41.351,41.351,40.604,40.72,616548,0
2016-10-04,40.74,40.74,39.36,39.564,712571,0
2016-10-05,39.7,39.972,39.506,39.652,591279,0
2016-10-06,39.399,39.777,39.292,39.71,347138,0
2016-10-07,40,40.322,39.418,39.428,574872,0
2016-10-10,39.36,39.874,39.253,39.768,462594,0
2016-10-11,39.661,39.68,39.127,39.166,420657,0
2016-10-12,39.234,39.72,39.234,39.7,281378,0
2016-10-13,39.788,40.904,39.748,40.496,751538,0
2016-10-14,40.254,40.604,40.166,40.312,291581,0
2016-10-17,40.448,40.594,40.272,40.36,246347,0
2016-10-18,40.584,40.778,40.156,40.574,359899,0
2016-10-19,40.604,40.788,40.38,40.73,529607,0
2016-10-20,40.758,40.943,40.554,40.72,315672,0
2016-10-21,40.478,40.604,40.02,40.136,481412,0
2016-10-24,40.215,40.594,40.176,40.496,343117,0
2016-10-25,40.448,40.622,40.399,40.554,397393,0
2016-10-26,40.545,40.614,40.282,40.458,435644,0
2016-10-27,40.186,40.773,40.088,40.661,470250,0
2016-10-28,41.477,41.915,40.71,41.711,1233248,0
2016-10-31,41.818,43.051,41.818,42.39,1114471,0
2016-11-01,42.313,42.323,41.33,41.341,626612,0
2016-11-02,41.284,41.375,40.652,41.158,575446,0
2016-11-03,40.923,41.439,40.856,41.294,433716,0
2016-11-04,41.43,41.865,41.158,41.167,420749,0
2016-11-07,41.39,41.885,40.846,41.856,544851,0
2016-11-08,41.915,42.652,41.865,42.516,754686,0
2016-11-09,41.623,41.915,41.167,41.575,960194,0
2016-11-10,41.294,41.526,40.04,40.894,819006,0
2016-11-11,40.982,41.37,40.594,40.7,1177927,0
2016-11-14,40.458,40.652,39.7,40.06,993937,0
2016-11-15,40.205,40.71,40,40.545,486953,0
2016-11-16,40.72,40.894,39.982,40.234,637653,0
2016-11-17,40.118,40.594,40.118,40.38,397678,0
2016-11-18,40.35,40.69,40.302,40.545,461105,0
2016-11-21,40.71,41.148,40.642,41.031,519104,0
2016-11-22,40.622,41.059,40.312,41.031,679168,0
2016-11-23,40.458,41.012,40.458,40.661,366068,0
2016-11-25,40.788,41.448,40.69,41.303,137489,0
2016-11-28,41.477,42.332,41.312,42.109,392235,0
2016-11-29,42.06,42.449,41.847,41.915,777589,0
2016-11-30,41.303,41.497,40.399,40.408,769868,0
2016-12-01,40.04,40.399,39.68,39.884,617083,0
2016-12-02,40.186,40.69,40.02,40.146,549905,0
2016-12-05,40.03,40.205,39.544,39.914,858729,0
2016-12-06,39.972,40.215,39.593,39.807,613610,0
2016-12-07,39.924,40.652,39.864,40.554,395934,0
2016-12-08,40.205,41.098,40.06,40.933,606474,0
2016-12-09,40.923,41.506,40.846,41.477,448000,0
2016-12-12,41.176,42.128,41.118,41.983,558354,0
2016-12-13,42.245,42.429,41.983,42.07,569601,0
2016-12-14,42.293,42.459,41.225,41.264,484091,0
2016-12-15,41.098,41.828,40.904,41.798,536815,0
2016-12-16,42.216,42.513,41.769,42.128,1330629,0
2016-12-19,42.372,42.555,42.108,42.429,1024582,0
2016-12-20,42.245,42.711,41.992,42.575,519083,0
2016-12-21,42.595,42.873,42.439,42.449,525551,0
2016-12-22,42.468,42.576,41.441,42.566,446565,0
2016-12-23,42.684,42.742,42.323,42.419,457060,0
2016-12-27,42.312,42.488,42.087,42.331,402144,0
2016-12-28,42.361,42.361,41.96,42.038,457879,0
2016-12-29,42.087,42.596,42.008,42.566,538622,0
2016-12-30,42.556,42.654,42.263,42.4,300831,0
2017-01-03,42.322,42.419,41.99,42.204,480119,0
2017-01-04,42.361,42.723,42.234,42.4,456958,0
2017-01-05,42.41,42.723,41.989,42.547,309119,0
2017-01-06,42.371,42.909,42.243,42.703,419751,0
2017-01-09,42.879,42.879,42.048,42.067,657249,0
2017-01-10,42.087,42.341,41.734,42.292,442951,0
2017-01-11,42.341,42.747,42.282,42.713,424325,0
2017-01-12,42.772,42.84,42.331,42.596,294439,0
2017-01-13,42.556,42.83,42.381,42.576,200090,0
2017-01-17,42.801,43.197,42.645,43.007,355667,0
2017-01-18,42.86,43.095,42.762,42.909,364727,0
2017-01-19,42.674,42.899,42.468,42.645,554403,0
2017-01-20,42.547,42.919,42.517,42.733,381906,0
2017-01-23,42.791,43.055,42.605,42.791,348320,0
2017-01-24,42.674,42.987,42.537,42.879,526121,0
2017-01-25,42.674,42.889,42.282,42.4,555657,0
2017-01-26,42.312,42.703,42.126,42.312,382849,0
2017-01-27,42.4,42.501,42.107,42.145,319353,0
2017-01-30,42.135,42.214,41.774,41.911,516056,0
2017-01-31,41.823,42.674,41.696,42.674,603970,0
2017-02-01,42.41,42.615,41.754,41.97,510276,0
2017-02-02,42.185,42.527,41.92,42.527,341969,0
2017-02-03,42.645,42.782,42.468,42.615,359337,0
2017-02-06,42.791,42.902,42.488,42.635,301298,0
2017-02-07,42.693,42.713,42.4,42.674,393795,0
2017-02-08,42.811,43.212,42.625,42.889,398403,0
2017-02-09,42.85,43.046,42.654,42.703,348970,0
2017-02-10,42.605,43.026,42.506,43.007,306963,0
2017-02-13,42.997,43.075,42.723,42.83,410240,0
2017-02-14,42.742,42.85,42.145,42.39,550365,0
2017-02-15,42.008,42.224,41.891,42.107,434757,0
2017-02-16,42.097,42.459,42.067,42.302,615634,0
2017-02-17,43.281,43.329,41.5,42.057,1030682,0
2017-02-21,41.823,42.899,41.578,42.782,1582945,0
2017-02-22,42.762,43.007,42.468,42.801,857714,0
2017-02-23,43.026,43.466,42.879,43.232,918840,0
2017-02-24,43.359,43.877,43.359,43.838,692196,0
2017-02-27,43.819,43.917,43.476,43.858,593107,0
2017-02-28,43.79,44.405,43.79,44.357,706205,0
2017-03-01,43.966,44.621,43.701,44.396,753289,0
2017-03-02,44.298,45.062,44.132,44.768,518688,0
2017-03-03,44.856,44.856,43.936,44.24,755063,0
2017-03-06,44.132,44.25,43.867,43.936,740024,0
2017-03-07,43.79,44.083,43.79,43.927,534580,0
2017-03-08,43.672,43.672,43.075,43.144,617194,0
2017-03-09,43.163,43.447,42.938,43.016,526738,0
2017-03-10,43.271,43.329,42.889,43.075,413855,0
2017-03-13,43.036,43.31,42.894,43.281,654431,0
2017-03-14,43.163,43.256,42.997,43.134,321714,0
2017-03-15,43.388,44.24,43.241,44.064,423994,0
2017-03-16,43.976,44.054,43.515,43.692,543084,0
2017-03-17,43.917,44.269,43.692,44.034,954092,0
2017-03-20,44.132,44.181,43.31,43.418,509573,0
2017-03-21,43.349,43.933,43.31,43.73,707392,0
2017-03-22,43.995,44.191,43.692,43.907,668350,0
2017-03-23,43.966,44.321,43.7,44.104,426907,0
2017-03-24,44.015,44.469,43.877,44.262,391271,0
2017-03-27,44.37,44.479,43.838,44.084,347552,0
2017-03-28,43.897,44.232,43.848,44.203,480464,0
2017-03-29,44.114,44.114,43.73,44.045,722072,0
2017-03-30,44.074,44.074,43.646,43.838,467183,0
2017-03-31,43.867,44.124,43.739,43.779,400789,0
2017-04-03,43.789,43.887,43.404,43.759,676730,0
2017-04-04,43.69,44.212,43.69,44.074,387606,0
2017-04-05,44.035,44.459,43.996,44.4,561954,0
2017-04-06,44.281,44.518,44.055,44.429,387892,0
2017-04-07,44.577,44.685,44.271,44.281,427086,0
2017-04-10,44.39,44.39,44.065,44.262,230962,0
2017-04-11,44.281,44.715,44.015,44.538,432642,0
2017-04-12,44.567,44.932,44.479,44.902,230577,0
2017-04-13,44.971,45.031,44.617,44.774,266471,0
2017-04-17,44.883,45.119,44.784,45.109,253218,0
2017-04-18,45.139,45.346,45.08,45.208,300747,0
2017-04-19,45.169,45.247,44.922,45.031,384708,0
2017-04-20,45.04,45.04,44.498,44.971,318557,0
2017-04-21,44.912,45.445,44.912,45.355,399033,0
2017-04-24,45.405,45.641,45.159,45.533,440714,0
2017-04-25,45.493,45.839,45.375,45.661,647231,0
2017-04-26,45.563,45.868,45.484,45.583,510762,0
2017-04-27,45.631,46.035,45.631,45.711,593096,0
2017-04-28,46.193,46.193,44.567,44.685,742678,0
2017-05-01,44.833,44.833,44.114,44.38,624612,0
2017-05-02,44.311,44.587,43.887,43.936,956896,0
2017-05-03,43.798,44.134,43.66,43.897,720340,0
2017-05-04,43.769,44.341,43.769,44.252,535810,0
2017-05-05,44.459,44.715,44.074,44.597,392704,0
2017-05-08,44.666,44.745,44.285,44.567,407986,0
2017-05-09,44.518,44.646,44.065,44.153,377989,0
2017-05-10,44.163,44.483,44.055,44.409,337860,0
2017-05-11,44.262,44.547,44.005,44.479,353786,0
2017-05-12,44.557,44.794,44.498,44.656,268262,0
2017-05-15,44.676,44.68,44.409,44.577,724117,0
2017-05-16,44.449,44.617,44.084,44.124,440195,0
2017-05-17,44.163,44.547,43.966,44.232,546816,0
2017-05-18,44.232,44.597,43.897,44.419,431809,0
2017-05-19,44.38,44.676,44.153,44.567,415488,0
2017-05-22,44.547,45.344,44.449,45.198,477682,0
2017-05-23,45.316,45.592,45.178,45.395,441843,0
2017-05-24,45.405,45.759,45.405,45.701,319793,0
2017-05-25,45.779,46.356,45.681,46.331,223735,0
2017-05-26,46.371,46.42,46.154,46.263,251006,0
2017-05-30,46.213,46.499,46.055,46.331,435102,0
2017-05-31,46.361,46.745,46.273,46.657,610649,0
2017-06-01,46.617,46.834,46.346,46.834,533107,0
2017-06-02,47.139,47.367,46.677,47.327,446961,0
2017-06-05,47.267,47.317,46.755,46.775,288930,0
2017-06-06,46.825,46.991,46.672,46.775,392230,0
2017-06-07,46.696,47.139,46.687,46.962,484532,0
2017-06-08,46.962,46.962,46.273,46.775,516555,0
2017-06-09,46.705,46.903,46.43,46.765,631118,0
2017-06-12,46.745,47.081,46.341,46.499,1164396,0
2017-06-13,46.499,46.607,46.311,46.479,691506,0
2017-06-14,46.755,47.1,46.351,46.705,627053,0
2017-06-15,46.577,46.913,46.499,46.913,714604,0
2017-06-16,46.577,47.287,46.577,47.081,873536,0
2017-06-19,47.189,47.189,46.765,46.991,559861,0
2017-06-20,46.943,47.179,46.858,47.031,328939,0
2017-06-21,47.1,47.139,46.696,46.893,567730,0
2017-06-22,46.963,47.116,46.685,46.704,398564,0
2017-06-23,46.665,46.754,46.347,46.436,777276,0
2017-06-26,46.585,46.893,46.248,46.546,472125,0
2017-06-27,46.298,46.546,46.059,46.168,691775,0
2017-06-28,46.317,46.357,45.791,45.791,413753,0
2017-06-29,45.503,45.642,44.838,45.295,847969,0
2017-06-30,45.384,45.652,45.325,45.354,491692,0
2017-07-03,45.484,45.493,45.047,45.086,164326,0
2017-07-05,45.156,45.235,44.431,44.59,494282,0
2017-07-06,44.461,44.58,44.223,44.302,609746,0
2017-07-07,44.342,44.62,44.282,44.541,555571,0
2017-07-10,44.57,44.6,44.064,44.094,1373183,0
2017-07-11,44.203,44.208,43.875,44.084,866744,0
2017-07-12,44.501,44.66,44.292,44.421,441645,0
2017-07-13,44.372,44.471,44.024,44.223,406617,0
2017-07-14,44.471,44.61,44.223,44.263,376526,0
2017-07-17,44.292,44.382,44.084,44.272,637295,0
2017-07-18,44.322,44.486,44.193,44.441,489281,0
2017-07-19,44.61,44.789,44.461,44.719,293448,0
2017-07-20,44.918,45.523,44.918,45.265,819790,0
2017-07-21,45.632,46.01,45.364,46.01,547880,0
2017-07-24,45.404,45.821,44.833,44.987,939561,0
2017-07-25,44.908,45.007,44.67,44.769,436364,0
2017-07-26,44.67,45.047,44.67,44.938,536580,0
2017-07-27,44.868,45.305,44.858,45.086,488635,0
2017-07-28,44.58,44.987,43.945,44.114,1313541,0
2017-07-31,44.143,44.476,44.124,44.362,715931,0
2017-08-01,44.451,44.898,44.451,44.789,721601,0
2017-08-02,44.699,44.729,44.501,44.521,536148,0
2017-08-03,44.491,44.848,44.362,44.838,673611,0
2017-08-04,44.719,45.235,44.719,45.126,1446977,0
2017-08-07,45.136,45.464,44.903,45.384,1118096,0
2017-08-08,45.285,46.029,45.285,46,571598,0
2017-08-09,45.97,46.059,45.652,45.761,706556,0
2017-08-10,45.692,46.228,45.533,46.119,661808,0
2017-08-11,45.871,45.97,45.315,45.563,411938,0
2017-08-14,45.712,46.049,45.652,45.98,414296,0
2017-08-15,45.712,46.208,45.272,46.129,357466,0
2017-08-16,46.149,46.317,46.089,46.218,240471,0
2017-08-17,46.139,46.337,45.732,45.752,361237,0
2017-08-18,45.553,46.198,45.384,46.059,525494,0
2017-08-21,46.089,46.377,45.93,46.317,250630,0
2017-08-22,46.337,46.873,46.159,46.843,561258,0
2017-08-23,46.764,46.963,46.372,46.883,379960,0
2017-08-24,46.893,47.002,46.714,46.883,210058,0
2017-08-25,46.992,47.052,46.784,46.794,485722,0
2017-08-28,46.992,47.092,46.764,47.022,548873,0
2017-08-29,47.072,47.151,46.764,46.893,330173,0
2017-08-30,46.794,47.012,46.675,46.843,350793,0
2017-08-31,46.903,47.171,46.685,47.161,694910,0
2017-09-01,47.211,47.25,46.933,46.982,516187,0
2017-09-05,47.052,47.245,46.853,47.042,489675,0
2017-09-06,47.131,47.151,46.754,46.824,757005,0
2017-09-07,46.893,47.27,46.764,47.25,433352,0
2017-09-08,47.241,47.558,46.853,47.518,448597,0
2017-09-11,47.409,47.866,47.409,47.836,474673,0
2017-09-12,47.747,47.747,46.724,46.893,489097,0
2017-09-13,46.863,46.952,46.456,46.536,507050,0
2017-09-14,46.496,46.754,46.258,46.744,465162,0
2017-09-15,46.883,46.958,46.397,46.615,860686,0
2017-09-18,46.655,46.695,45.781,46.02,575205,0
2017-09-19,46.089,46.367,45.96,46.228,601644,0
2017-09-20,46.397,46.417,45.761,45.93,594670,0
2017-09-21,45.99,46.347,45.861,45.96,457682,0
2017-09-22,46.15,46.21,45.48,45.58,452427,0
2017-09-25,45.6,46.05,45.53,45.95,421644,0
2017-09-26,45.92,46.31,45.76,46.06,519111,0
2017-09-27,45.8,46.1,45.75,45.9,712729,0
2017-09-28,45.85,46.24,45.57,46.11,633444,0
2017-09-29,46.02,46.08,45.61,45.64,349274,0
2017-10-02,45.81,46.14,45.7,46.1,604175,0
2017-10-03,46.07,46.15,45.515,46.12,612121,0
2017-10-04,46.23,46.52,45.98,46.48,507903,0
2017-10-05,46.54,46.54,46.22,46.31,470088,0
2017-10-06,46.12,46.355,45.92,46.07,626900,0
2017-10-09,46.2,46.26,45.95,46.05,430217,0
2017-10-10,46.02,46.75,46.02,46.58,955577,0
2017-10-11,46.58,47.07,46.53,46.7,545573,0
2017-10-12,46.69,47.02,46.31,46.59,917546,0
2017-10-13,46.76,46.95,46.19,46.25,815472,0
2017-10-16,46.08,46.35,44.7,44.77,1362232,0
2017-10-17,44.85,45.57,44.85,45.5,1234167,0
2017-10-18,45.41,45.54,44.985,45.18,1411370,0
2017-10-19,45.29,45.45,45.08,45.35,1028932,0
2017-10-20,45.34,45.65,44.98,45.37,1046181,0
2017-10-23,45.47,45.67,45.25,45.55,1027857,0
2017-10-24,45.66,46.025,45.25,45.89,3449685,0
2017-10-25,45.77,45.85,45.31,45.67,1926763,0
2017-10-26,45.85,46.29,45.77,45.87,1048620,0
2017-10-27,46.3,47.68,45.6,47.67,1597104,0
2017-10-30,48.175,48.175,47.1,47.44,1968078,0
2017-10-31,47.4098,47.99,47.3725,47.74,1097293,0
2017-11-01,47.74,47.75,47.13,47.22,827236,0
2017-11-02,47.27,47.91,47.18,47.8,991631,0
2017-11-03,47.73,47.99,47.48,47.76,1083458,0
2017-11-06,47.82,47.86,47.49,47.61,521997,0
2017-11-07,47.72,48.5625,47.72,48.39,723913,0
2017-11-08,48.25,48.67,48.045,48.33,513832,0
2017-11-09,48.16,48.69,48.13,48.54,353859,0
2017-11-10,48.35,48.49,48.19,48.28,475600,0
