Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.531,15.666,15.464,15.615,888872,0
2005-02-28,15.7,15.739,15.473,15.705,742079,0
2005-03-01,15.859,15.923,15.8,15.923,583121,0
2005-03-02,15.923,15.923,15.589,15.674,635233,0
2005-03-03,15.764,15.782,15.515,15.705,558555,0
2005-03-04,15.764,15.816,15.692,15.739,1141559,0
2005-03-07,15.739,15.899,15.657,15.825,440737,0
2005-03-08,15.825,15.977,15.757,15.942,506207,0
2005-03-09,15.89,16.145,15.883,15.993,536734,0
2005-03-10,16.075,16.119,15.764,15.942,463395,0
2005-03-11,15.95,16.091,15.773,15.773,458150,0
2005-03-14,15.782,15.923,15.64,15.764,428338,0
2005-03-15,15.757,15.834,15.631,15.73,588367,0
2005-03-16,15.73,15.851,15.54,15.631,725742,0
2005-03-17,15.683,15.834,15.605,15.692,525287,0
2005-03-18,15.834,15.859,15.589,15.683,1127489,0
2005-03-21,15.597,15.7,15.54,15.623,480570,0
2005-03-22,15.683,15.773,15.49,15.515,756985,0
2005-03-23,15.43,15.455,15.103,15.171,600652,0
2005-03-24,15.22,15.43,15.171,15.237,403414,0
2005-03-28,15.18,15.346,15.18,15.262,443124,0
2005-03-29,15.246,15.43,15.194,15.194,475799,0
2005-03-30,15.287,15.473,15.262,15.473,423569,0
2005-03-31,15.43,15.515,15.313,15.331,420229,0
2005-04-01,15.388,15.388,15.287,15.304,771770,0
2005-04-04,15.194,15.447,15.171,15.413,1001559,0
2005-04-05,15.404,15.515,15.362,15.421,767598,0
2005-04-06,15.421,15.54,15.371,15.498,511810,0
2005-04-07,15.053,15.095,14.684,15.002,1592432,0
2005-04-08,14.895,15.019,14.759,14.8,932754,0
2005-04-11,14.751,14.759,14.541,14.541,1514329,0
2005-04-12,14.61,14.944,14.423,14.944,1175304,0
2005-04-13,14.816,14.919,14.574,14.699,1260210,0
2005-04-14,14.633,14.667,14.433,14.567,1356321,0
2005-04-15,14.482,14.482,14.005,14.089,987731,0
2005-04-18,14.08,14.089,13.846,14.062,795622,0
2005-04-19,14.053,14.508,14.005,14.49,986653,0
2005-04-20,14.508,14.583,14.13,14.173,822930,0
2005-04-21,14.382,14.408,14.044,14.214,840698,0
2005-04-22,14.239,14.315,14.053,14.315,1003587,0
2005-04-25,14.423,14.423,14.265,14.382,577039,0
2005-04-26,14.382,14.49,14.147,14.324,789064,0
2005-04-27,14.257,14.306,14.044,14.239,469834,0
2005-04-28,14.181,14.188,13.846,13.903,520636,0
2005-04-29,14.49,14.676,14.08,14.465,1030779,0
2005-05-02,14.583,14.601,14.121,14.257,681858,0
2005-05-03,14.28,14.289,14.08,14.165,816965,0
2005-05-04,14.165,14.339,14.139,14.339,645722,0
2005-05-05,14.273,14.442,14.173,14.289,503822,0
2005-05-06,14.298,14.482,14.298,14.423,305392,0
2005-05-09,14.365,14.465,14.298,14.399,306467,0
2005-05-10,14.391,14.55,14.332,14.516,619729,0
2005-05-11,14.473,14.473,14.265,14.365,674584,0
2005-05-12,14.339,14.415,14.257,14.298,614242,0
2005-05-13,14.365,14.408,13.878,14.03,559746,0
2005-05-16,14.104,14.306,13.903,14.13,644060,0
2005-05-17,14.044,14.096,13.963,14.053,459580,0
2005-05-18,14.13,14.499,14.104,14.499,631178,0
2005-05-19,14.456,14.541,14.382,14.508,351425,0
2005-05-20,14.868,14.868,14.55,14.633,575727,0
2005-05-23,14.658,14.718,14.442,14.499,725861,0
2005-05-24,14.567,14.633,14.289,14.382,933948,0
2005-05-25,14.525,14.525,14.222,14.357,818636,0
2005-05-26,14.456,14.567,14.365,14.465,630106,0
2005-05-27,14.532,14.624,14.399,14.592,325069,0
2005-05-31,14.676,14.808,14.516,14.759,619847,0
2005-06-01,14.844,15.246,14.835,14.944,721806,0
2005-06-02,14.944,15.045,14.676,14.886,691159,0
2005-06-03,14.901,15.002,14.649,14.786,408304,0
2005-06-06,14.851,14.859,14.693,14.859,379804,0
2005-06-07,14.969,15.002,14.851,14.944,539714,0
2005-06-08,15.011,15.078,14.936,15.027,712029,0
2005-06-09,15.019,15.129,14.895,15.129,502746,0
2005-06-10,15.211,15.211,15.07,15.162,435254,0
2005-06-13,15.162,15.237,15.045,15.129,674349,0
2005-06-14,15.078,15.203,15.027,15.121,450282,0
2005-06-15,15.211,15.388,15.121,15.339,277012,0
2005-06-16,15.379,15.515,15.346,15.515,581094,0
2005-06-17,15.666,15.683,15.54,15.683,880044,0
2005-06-20,15.546,15.657,15.413,15.507,513007,0
2005-06-21,15.589,15.666,15.43,15.546,523378,0
2005-06-22,15.531,15.683,15.43,15.54,361915,0
2005-06-23,15.515,15.546,15.304,15.388,541147,0
2005-06-24,15.388,15.455,14.936,15.144,680424,0
2005-06-27,15.187,15.187,14.994,15.027,333417,0
2005-06-28,15.061,15.421,15.053,15.272,347249,0
2005-06-29,15.331,15.371,15.211,15.296,370381,0
2005-06-30,15.331,15.49,15.262,15.313,339259,0
2005-07-01,15.371,15.507,15.313,15.371,409616,0
2005-07-05,15.322,15.498,15.194,15.388,314936,0
2005-07-06,15.404,15.473,15.304,15.313,235991,0
2005-07-07,15.129,15.507,15.095,15.447,325308,0
2005-07-08,15.438,15.648,15.304,15.648,419036,0
2005-07-11,15.666,15.95,15.666,15.907,479495,0
2005-07-12,15.915,16.11,15.816,16.041,468285,0
2005-07-13,16.009,16.041,15.64,15.757,334608,0
2005-07-14,15.866,15.993,15.683,15.782,298597,0
2005-07-15,15.764,15.825,15.7,15.816,241356,0
2005-07-18,15.816,15.825,15.666,15.808,309568,0
2005-07-19,15.915,15.932,15.73,15.851,275223,0
2005-07-20,15.842,15.993,15.8,15.851,388628,0
2005-07-21,15.791,15.89,15.666,15.883,399598,0
2005-07-22,15.851,15.959,15.808,15.907,476276,0
2005-07-25,15.825,15.959,15.674,15.866,406874,0
2005-07-26,15.907,15.907,15.623,15.64,589440,0
2005-07-27,15.722,15.748,15.546,15.674,521589,0
2005-07-28,15.674,15.851,15.54,15.851,461251,0
2005-07-29,15.851,15.883,15.64,15.722,406634,0
2005-08-01,15.748,15.816,15.615,15.692,455287,0
2005-08-02,15.73,15.764,15.631,15.764,357744,0
2005-08-03,15.757,15.808,15.615,15.64,363705,0
2005-08-04,15.554,15.64,15.346,15.455,578710,0
2005-08-05,15.464,15.531,15.396,15.507,325069,0
2005-08-08,15.507,15.589,15.421,15.507,215717,0
2005-08-09,15.523,15.589,15.331,15.438,309568,0
2005-08-10,15.563,15.597,15.322,15.447,337952,0
2005-08-11,15.404,15.531,15.355,15.473,345701,0
2005-08-12,15.421,15.473,15.237,15.464,405441,0
2005-08-15,15.464,15.554,15.304,15.54,424163,0
2005-08-16,15.455,15.464,15.237,15.339,357744,0
2005-08-17,15.371,15.388,15.246,15.388,231221,0
2005-08-18,15.313,15.447,15.229,15.339,455406,0
2005-08-19,15.339,15.48,15.287,15.48,430722,0
2005-08-22,15.523,15.597,15.438,15.54,423927,0
2005-08-23,15.515,15.589,15.404,15.447,301578,0
2005-08-24,15.421,15.515,15.262,15.346,316488,0
2005-08-25,15.388,15.447,15.331,15.355,330080,0
2005-08-26,15.362,15.379,15.203,15.362,248633,0
2005-08-29,15.272,15.43,15.229,15.388,377418,0
2005-08-30,15.388,15.498,15.322,15.455,499049,0
2005-08-31,15.464,15.89,15.43,15.89,524813,0
2005-09-01,15.851,16.058,15.782,15.923,464590,0
2005-09-02,16.024,16.024,15.64,15.866,383023,0
2005-09-06,15.866,15.977,15.73,15.816,331866,0
2005-09-07,15.842,15.907,15.757,15.866,326143,0
2005-09-08,15.808,15.915,15.657,15.666,341526,0
2005-09-09,15.692,15.825,15.64,15.825,233491,0
2005-09-12,15.834,15.834,15.648,15.73,367399,0
2005-09-13,15.666,15.666,15.515,15.515,523735,0
2005-09-14,15.523,15.531,15.379,15.388,419752,0
2005-09-15,15.355,15.473,15.253,15.396,370981,0
2005-09-16,15.396,15.554,15.355,15.554,561416,0
2005-09-19,15.515,15.54,15.287,15.339,272001,0
2005-09-20,15.379,15.515,15.237,15.237,587296,0
2005-09-21,15.153,15.153,14.699,14.726,1091715,0
2005-09-22,14.649,14.844,14.55,14.667,496310,0
2005-09-23,14.676,14.91,14.64,14.868,601605,0
2005-09-26,15.011,15.153,14.961,15.095,548064,0
2005-09-27,15.103,15.144,15.036,15.112,830204,0
2005-09-28,15.112,15.287,15.095,15.194,332342,0
2005-09-29,15.203,15.229,15.011,15.187,727769,0
2005-09-30,15.22,15.43,15.144,15.43,285837,0
2005-10-03,15.498,15.572,15.313,15.447,655265,0
2005-10-04,15.447,15.447,15.229,15.253,394112,0
2005-10-05,15.253,15.253,14.699,14.8,706186,0
2005-10-06,14.734,15.262,14.633,14.936,816130,0
2005-10-07,14.926,15.053,14.693,14.808,827817,0
2005-10-10,14.808,14.844,14.676,14.718,374558,0
2005-10-11,14.718,14.808,14.532,14.532,345578,0
2005-10-12,14.541,14.649,14.339,14.348,567858,0
2005-10-13,14.373,14.508,14.348,14.45,436447,0
2005-10-14,14.601,14.792,14.499,14.718,429054,0
2005-10-17,14.734,14.743,14.567,14.684,440499,0
2005-10-18,14.684,14.759,14.399,14.465,349514,0
2005-10-19,14.391,14.482,14.173,14.465,582765,0
2005-10-20,14.45,14.768,14.423,14.574,712742,0
2005-10-21,14.601,14.759,14.567,14.617,329481,0
2005-10-24,14.617,14.91,14.61,14.851,374916,0
2005-10-25,14.851,14.91,14.718,14.8,504298,0
2005-10-26,14.759,15.002,14.658,14.777,311593,0
2005-10-27,14.726,14.792,14.649,14.734,587889,0
2005-10-28,14.844,15.103,14.55,15.027,659918,0
2005-10-31,15.078,15.615,15.078,15.615,1164098,0
2005-11-01,15.554,15.563,15.313,15.438,663614,0
2005-11-02,15.43,15.605,15.355,15.589,540314,0
2005-11-03,15.589,15.631,15.371,15.49,648230,0
2005-11-04,15.49,15.554,15.413,15.523,340331,0
2005-11-07,15.48,15.554,15.346,15.447,498816,0
2005-11-08,15.413,15.421,15.246,15.331,272600,0
2005-11-09,15.331,15.515,15.313,15.43,215240,0
2005-11-10,15.388,15.715,15.304,15.589,283811,0
2005-11-11,15.572,15.692,15.523,15.648,186386,0
2005-11-14,15.648,15.666,15.507,15.64,218344,0
2005-11-15,15.648,15.674,15.404,15.523,390179,0
2005-11-16,15.49,15.515,15.331,15.404,267711,0
2005-11-17,15.404,15.597,15.396,15.572,854170,0
2005-11-18,15.58,15.722,15.48,15.722,348800,0
2005-11-21,15.666,15.808,15.615,15.73,333058,0
2005-11-22,15.739,15.739,15.531,15.715,398286,0
2005-11-23,15.715,15.764,15.546,15.615,334250,0
2005-11-25,15.589,15.757,15.563,15.73,115315,0
2005-11-28,15.73,15.739,15.507,15.58,278446,0
2005-11-29,15.58,15.782,15.58,15.722,306229,0
2005-11-30,15.683,15.782,15.48,15.597,477466,0
2005-12-01,15.605,15.808,15.58,15.791,494757,0
2005-12-02,15.816,15.825,15.58,15.825,447895,0
2005-12-05,15.739,15.739,15.54,15.648,348083,0
2005-12-06,15.932,15.932,15.523,15.563,376944,0
2005-12-07,15.563,15.623,15.396,15.507,354164,0
2005-12-08,15.531,15.546,15.346,15.447,393755,0
2005-12-09,15.49,15.507,15.404,15.49,423688,0
2005-12-12,15.455,15.554,15.404,15.507,313620,0
2005-12-13,15.473,15.554,15.413,15.515,255550,0
2005-12-14,15.546,15.546,15.404,15.43,261989,0
2005-12-15,15.464,15.464,15.194,15.322,344146,0
2005-12-16,15.362,15.421,15.137,15.171,417725,0
2005-12-19,15.313,15.313,14.985,15.121,485220,0
2005-12-20,15.121,15.121,14.926,15.045,382189,0
2005-12-21,15.086,15.18,15.027,15.137,340573,0
2005-12-22,15.137,15.304,15.095,15.304,283215,0
2005-12-23,15.296,15.362,15.246,15.262,292155,0
2005-12-27,15.262,15.388,15.237,15.262,461611,0
2005-12-28,14.759,14.91,14.541,14.844,1201422,0
2005-12-29,14.808,15.061,14.792,14.969,640598,0
2005-12-30,14.844,14.844,14.567,14.567,574177,0
2006-01-03,14.574,14.592,14.222,14.583,1333906,0
2006-01-04,14.499,14.667,14.399,14.499,803251,0
2006-01-05,14.676,15.002,14.676,14.8,864903,0
2006-01-06,15.027,15.507,15.027,15.322,932638,0
2006-01-09,15.304,15.43,15.18,15.322,755908,0
2006-01-10,15.322,15.473,15.144,15.464,730392,0
2006-01-11,15.331,15.54,15.237,15.43,732898,0
2006-01-12,15.43,15.43,15.237,15.262,472103,0
2006-01-13,15.304,15.49,15.262,15.362,440737,0
2006-01-17,15.22,15.379,15.187,15.331,419988,0
2006-01-18,15.339,15.413,15.18,15.22,431680,0
2006-01-19,15.287,15.339,15.153,15.313,525762,0
2006-01-20,15.287,15.331,15.144,15.144,412357,0
2006-01-23,15.095,15.379,15.053,15.296,453260,0
2006-01-24,15.296,15.507,15.296,15.473,356552,0
2006-01-25,15.473,15.674,15.473,15.572,353448,0
2006-01-26,15.615,15.683,15.523,15.523,362275,0
2006-01-27,15.554,15.597,15.455,15.49,458509,0
2006-01-30,15.43,15.674,15.388,15.572,509308,0
2006-01-31,15.49,15.873,15.304,15.851,1598276,0
2006-02-01,15.834,15.873,15.692,15.8,546514,0
2006-02-02,15.816,15.816,15.523,15.683,435372,0
2006-02-03,15.546,15.683,15.322,15.623,583717,0
2006-02-06,15.58,15.692,15.49,15.597,377063,0
2006-02-07,15.49,15.554,15.253,15.339,394353,0
2006-02-08,15.438,15.438,15.331,15.362,350467,0
2006-02-09,15.396,15.48,15.313,15.355,463278,0
2006-02-10,15.287,15.371,15.18,15.346,308135,0
2006-02-13,15.262,15.262,15.078,15.086,323519,0
2006-02-14,15.053,15.43,14.953,15.388,369193,0
2006-02-15,15.346,15.396,15.061,15.272,482594,0
2006-02-16,15.304,15.313,15.095,15.153,457076,0
2006-02-17,15.144,15.211,15.07,15.153,497382,0
2006-02-21,15.112,15.187,15.07,15.121,360486,0
2006-02-22,15.162,15.262,15.078,15.162,343196,0
2006-02-23,15.171,15.171,14.919,14.936,492968,0
2006-02-24,14.953,15.045,14.919,14.985,366928,0
2006-02-27,15.036,15.162,15.002,15.061,312191,0
2006-02-28,15.053,15.153,14.944,15.129,1135002,0
2006-03-01,15.18,15.18,15.011,15.137,385529,0
2006-03-02,15.153,15.171,15.011,15.162,385645,0
2006-03-03,15.078,15.272,15.036,15.171,451951,0
2006-03-06,15.103,15.153,15.011,15.095,332942,0
2006-03-07,15.103,15.153,14.859,14.919,353691,0
2006-03-08,14.844,14.944,14.658,14.851,289532,0
2006-03-09,14.808,14.969,14.592,14.886,275701,0
2006-03-10,14.876,14.985,14.751,14.919,251612,0
2006-03-13,14.919,15.045,14.835,14.91,292876,0
2006-03-14,14.919,15.103,14.8,15.095,451592,0
2006-03-15,15.153,15.171,14.985,15.137,263777,0
2006-03-16,15.187,15.211,14.969,15.011,287388,0
2006-03-17,15.011,15.229,15.002,15.22,767598,0
2006-03-20,15.262,15.272,14.936,14.994,334250,0
2006-03-21,14.953,14.985,14.61,14.61,495238,0
2006-03-22,14.624,14.886,14.624,14.844,597074,0
2006-03-23,14.868,14.901,14.734,14.786,352495,0
2006-03-24,14.743,14.969,14.743,14.792,437758,0
2006-03-27,14.759,15.045,14.759,14.895,568930,0
2006-03-28,14.926,15.112,14.816,15.019,711912,0
2006-03-29,14.936,15.086,14.786,14.8,490584,0
2006-03-30,14.8,15.144,14.777,14.868,730510,0
2006-03-31,14.926,15.112,14.91,15.045,772248,0
2006-04-03,15.129,15.515,15.053,15.339,824836,0
2006-04-04,15.371,15.657,15.371,15.447,462087,0
2006-04-05,15.379,15.554,15.379,15.523,488082,0
2006-04-06,15.507,16.083,15.507,16.024,1125104,0
2006-04-07,16.05,16.519,15.816,16.244,1132495,0
2006-04-10,16.227,16.351,15.842,15.915,738738,0
2006-04-11,15.842,16.041,15.705,15.782,498816,0
2006-04-12,15.748,15.968,15.748,15.899,553669,0
2006-04-13,15.851,15.985,15.842,15.95,539714,0
2006-04-17,15.899,16.1,15.859,15.959,511094,0
2006-04-18,16.024,16.227,15.915,16.11,701056,0
2006-04-19,16.017,16.209,15.985,16.119,516939,0
2006-04-20,16.017,16.328,15.95,16.32,762586,0
2006-04-21,16.335,16.343,16.091,16.192,446105,0
2006-04-24,16.058,16.192,15.859,16.192,488322,0
2006-04-25,16.127,16.127,15.816,15.842,645970,0
2006-04-26,15.923,16.009,15.866,15.95,328169,0
2006-04-27,15.808,15.993,15.722,15.834,501797,0
2006-04-28,15.748,15.89,15.43,15.43,706901,0
2006-05-01,15.43,15.932,15.421,15.89,738260,0
2006-05-02,15.851,15.923,15.705,15.89,475201,0
2006-05-03,15.923,15.959,15.757,15.883,489750,0
2006-05-04,15.851,16.2,15.851,16.119,601842,0
2006-05-05,16.1,16.154,15.899,16.154,625096,0
2006-05-08,16.067,16.2,15.959,16.154,526956,0
2006-05-09,16.024,16.227,15.985,16.227,319943,0
2006-05-10,16.127,16.136,15.89,16.1,566544,0
2006-05-11,16.168,16.192,16.009,16.11,475201,0
2006-05-12,16.041,16.119,15.842,15.923,415581,0
2006-05-15,15.842,15.842,15.43,15.631,553429,0
2006-05-16,15.58,15.64,15.346,15.54,469956,0
2006-05-17,15.515,15.773,15.507,15.692,652167,0
2006-05-18,15.683,15.959,15.64,15.782,591230,0
2006-05-19,15.816,15.942,15.739,15.748,476276,0
2006-05-22,15.597,15.773,15.43,15.657,436685,0
2006-05-23,15.623,15.773,15.43,15.43,407829,0
2006-05-24,15.355,15.589,15.22,15.396,559630,0
2006-05-25,15.447,15.883,15.447,15.782,482359,0
2006-05-26,15.791,15.915,15.7,15.915,323638,0
2006-05-30,15.748,15.808,15.48,15.515,239211,0
2006-05-31,15.464,15.73,15.455,15.623,739459,0
2006-06-01,15.554,15.834,15.523,15.834,342838,0
2006-06-02,15.834,16.033,15.791,15.977,470074,0
2006-06-05,15.907,15.977,15.507,15.563,419752,0
2006-06-06,15.531,15.64,15.371,15.507,355357,0
2006-06-07,15.473,15.563,15.22,15.413,460775,0
2006-06-08,15.313,15.473,15.053,15.413,504179,0
2006-06-09,15.331,15.515,15.203,15.287,319703,0
2006-06-12,15.253,15.346,15.137,15.18,373958,0
2006-06-13,15.129,15.262,14.953,15.078,583363,0
2006-06-14,14.969,15.203,14.926,15.045,423805,0
2006-06-15,15.002,15.346,14.953,15.28,568337,0
2006-06-16,15.346,15.43,15.153,15.388,457673,0
2006-06-19,15.362,15.388,15.011,15.078,345342,0
2006-06-20,15.078,15.187,14.985,15.011,283688,0
2006-06-21,14.919,15.515,14.919,15.304,476157,0
2006-06-22,15.194,15.322,15.103,15.18,494162,0
2006-06-23,15.137,15.246,14.944,15.162,362036,0
2006-06-26,15.121,15.287,15.121,15.229,240164,0
2006-06-27,15.229,15.296,14.985,15.019,248987,0
2006-06-28,14.994,15.112,14.859,15.027,424401,0
2006-06-29,14.969,15.331,14.936,15.331,590753,0
2006-06-30,15.272,15.346,15.07,15.095,687701,0
2006-07-03,15.103,15.404,15.103,15.396,307061,0
2006-07-05,15.253,15.262,15.011,15.137,372651,0
2006-07-06,15.086,15.313,15.086,15.304,450638,0
2006-07-07,15.18,15.346,15.121,15.162,288579,0
2006-07-10,15.18,15.346,15.18,15.287,382666,0
2006-07-11,15.262,15.748,15.262,15.748,763065,0
2006-07-12,15.597,15.851,15.43,15.531,770461,0
2006-07-13,15.371,15.43,15.078,15.22,839146,0
2006-07-14,15.144,15.18,14.734,15.002,589565,0
2006-07-17,14.969,14.994,14.768,14.919,360249,0
2006-07-18,14.919,14.985,14.699,14.792,519086,0
2006-07-19,14.759,15.531,14.759,15.379,470196,0
2006-07-20,15.339,15.531,15.144,15.144,451113,0
2006-07-21,15.053,15.153,14.886,14.936,519564,0
2006-07-24,14.851,15.43,14.734,15.304,1166122,0
2006-07-25,15.404,15.722,15.362,15.64,720135,0
2006-07-26,15.666,15.666,15.388,15.498,741243,0
2006-07-27,15.48,15.657,15.272,15.43,618660,0
2006-07-28,15.421,15.808,15.388,15.683,567617,0
2006-07-31,15.683,15.8,15.666,15.715,531130,0
2006-08-01,15.722,15.739,15.455,15.473,477111,0
2006-08-02,15.43,15.8,15.43,15.692,505133,0
2006-08-03,15.605,15.782,15.43,15.748,527196,0
2006-08-04,15.73,15.834,15.43,15.605,629270,0
2006-08-07,15.473,15.605,15.421,15.546,426313,0
2006-08-08,15.546,15.739,15.438,15.464,394353,0
2006-08-09,15.48,15.715,15.355,15.355,414505,0
2006-08-10,15.262,15.531,15.22,15.48,434419,0
2006-08-11,15.413,15.597,15.396,15.447,365970,0
2006-08-14,15.421,15.674,15.371,15.507,375271,0
2006-08-15,15.515,15.7,15.498,15.648,443720,0
2006-08-16,15.657,15.923,15.623,15.915,570006,0
2006-08-17,15.816,15.932,15.816,15.915,654313,0
2006-08-18,15.873,15.873,15.64,15.866,614007,0
2006-08-21,15.757,15.825,15.7,15.73,226092,0
2006-08-22,15.657,15.834,15.623,15.764,341886,0
2006-08-23,15.692,15.834,15.438,15.572,421183,0
2006-08-24,15.597,15.692,15.447,15.507,311593,0
2006-08-25,15.464,15.605,15.355,15.498,253758,0
2006-08-28,15.388,15.748,15.388,15.657,429768,0
2006-08-29,15.605,15.757,15.523,15.739,447656,0
2006-08-30,15.715,15.808,15.666,15.748,485578,0
2006-08-31,15.705,15.89,15.692,15.773,340692,0
2006-09-01,15.739,15.883,15.674,15.859,635233,0
2006-09-05,15.8,16.041,15.764,15.985,392921,0
2006-09-06,15.866,16.033,15.851,15.932,494757,0
2006-09-07,15.842,15.932,15.748,15.748,492376,0
2006-09-08,15.722,16.058,15.7,15.932,495238,0
2006-09-11,15.816,16.058,15.816,15.977,450282,0
2006-09-12,15.959,16.168,15.959,16.136,600412,0
2006-09-13,16.05,16.11,15.932,16.001,690800,0
2006-09-14,15.89,16.009,15.89,15.923,402342,0
2006-09-15,15.851,15.95,15.683,15.722,1159564,0
2006-09-18,15.666,16.083,15.589,16.05,1150977,0
2006-09-19,15.985,16.083,15.834,15.899,503226,0
2006-09-20,15.932,16.351,15.932,16.304,872058,0
2006-09-21,16.244,16.351,16.127,16.16,649548,0
2006-09-22,16.127,16.269,16.024,16.244,556171,0
2006-09-25,16.218,16.311,16.1,16.278,339021,0
2006-09-26,16.209,16.42,16.184,16.386,364778,0
2006-09-27,16.304,16.411,16.154,16.209,1269511,0
2006-09-28,16.192,16.351,16.033,16.145,584315,0
2006-09-29,16.083,16.278,15.923,15.923,719778,0
2006-10-02,15.883,16.145,15.705,16.119,828530,0
2006-10-03,16.024,16.176,15.932,15.932,618895,0
2006-10-04,15.722,15.932,14.592,15.692,3731142,0
2006-10-05,15.615,15.808,15.464,15.764,1037694,0
2006-10-06,15.683,15.748,15.515,15.623,713101,0
2006-10-09,15.554,15.7,15.546,15.648,418202,0
2006-10-10,15.666,15.705,15.54,15.674,536617,0
2006-10-11,15.674,15.722,15.48,15.572,712742,0
2006-10-12,15.563,15.692,15.563,15.631,438832,0
2006-10-13,15.572,15.816,15.563,15.808,393996,0
2006-10-16,15.748,15.873,15.739,15.791,461611,0
2006-10-17,15.73,15.834,15.64,15.674,506328,0
2006-10-18,15.648,15.808,15.605,15.73,620328,0
2006-10-19,15.683,15.89,15.683,15.873,669338,0
2006-10-20,15.834,15.859,15.722,15.764,295493,0
2006-10-23,15.705,15.932,15.705,15.907,533037,0
2006-10-24,15.808,15.942,15.808,15.866,432989,0
2006-10-25,15.808,15.977,15.8,15.942,454094,0
2006-10-26,16.033,16.184,16.009,16.119,440737,0
2006-10-27,16.119,16.127,15.859,15.873,610905,0
2006-10-30,15.808,15.985,15.782,15.915,449564,0
2006-10-31,15.985,16.127,15.915,16.058,788581,0
2006-11-01,16.145,16.295,15.977,16.001,531843,0
2006-11-02,15.977,16.184,15.942,16.009,562968,0
2006-11-03,16.033,16.2,15.985,16.145,492255,0
2006-11-06,16.145,16.287,16.11,16.192,638452,0
2006-11-07,16.192,16.411,16.176,16.368,567022,0
2006-11-08,16.368,16.545,16.335,16.486,691636,0
2006-11-09,16.479,16.57,16.395,16.527,359297,0
2006-11-10,16.519,16.588,16.462,16.579,754479,0
2006-11-13,16.527,16.73,16.519,16.638,397691,0
2006-11-14,16.638,16.772,16.553,16.772,819110,0
2006-11-15,16.799,17.024,16.772,16.99,452544,0
2006-11-16,17.024,17.072,16.897,17.015,471743,0
2006-11-17,16.997,16.997,16.78,16.856,331149,0
2006-11-20,16.873,17.033,16.799,16.93,429410,0
2006-11-21,16.881,16.93,16.721,16.865,507158,0
2006-11-22,16.914,16.921,16.814,16.906,276652,0
2006-11-24,16.839,16.99,16.839,16.966,142739,0
2006-11-27,16.99,16.99,16.615,16.663,432392,0
2006-11-28,16.653,16.696,16.563,16.653,521233,0
2006-11-29,16.663,16.888,16.663,16.839,370861,0
2006-11-30,16.764,16.93,16.747,16.914,713101,0
2006-12-01,16.906,16.939,16.688,16.906,442050,0
2006-12-04,16.906,17.007,16.856,16.983,326621,0
2006-12-05,17.08,17.2,17.042,17.125,377182,0
2006-12-06,17.064,17.064,16.888,17.007,230149,0
2006-12-07,16.997,17.374,16.997,17.24,501911,0
2006-12-08,17.191,17.293,17.024,17.176,348800,0
2006-12-11,17.142,17.248,17.098,17.107,425476,0
2006-12-12,17.116,17.142,16.829,16.93,735280,0
2006-12-13,17.007,17.064,16.881,16.957,503582,0
2006-12-14,16.949,17.176,16.949,17.159,421063,0
2006-12-15,17.176,17.222,17.125,17.2,502989,0
2006-12-18,17.257,17.274,17.125,17.125,393519,0
2006-12-19,17.055,17.167,16.906,17.089,431081,0
2006-12-20,17.116,17.24,17.098,17.216,264849,0
2006-12-21,17.24,17.344,17.133,17.159,382787,0
2006-12-22,17.142,17.222,17.098,17.098,271409,0
2006-12-26,17.072,17.383,17.064,17.284,307539,0
2006-12-27,17.31,17.652,17.31,17.512,523139,0
2006-12-28,17.526,17.67,17.493,17.568,338662,0
2006-12-29,17.592,17.712,17.485,17.52,362157,0
2007-01-03,17.52,17.721,17.352,17.477,871821,0
2007-01-04,18.365,19.072,17.961,18.409,2137751,0
2007-01-05,18.409,18.426,18.173,18.2,1019685,0
2007-01-08,18.2,18.278,18.073,18.182,1174828,0
2007-01-09,18.137,18.182,18.081,18.111,1059160,0
2007-01-10,18.048,18.102,17.863,18.023,538164,0
2007-01-11,18.089,18.35,18.089,18.35,665642,0
2007-01-12,18.278,18.55,18.213,18.55,790019,0
2007-01-16,18.656,18.76,18.585,18.727,893288,0
2007-01-17,18.656,18.832,18.617,18.801,572866,0
2007-01-18,18.825,19.127,18.793,18.951,1559643,0
2007-01-19,18.912,19.12,18.869,19.063,859894,0
2007-01-22,18.951,19.045,18.816,18.986,920233,0
2007-01-23,18.986,19.045,18.96,19.019,528864,0
2007-01-24,19.01,19.238,18.951,19.221,585742,0
2007-01-25,19.144,19.23,18.951,19.028,745656,0
2007-01-26,19.111,19.111,18.869,19.045,629270,0
2007-01-29,18.977,19.17,18.927,19.079,513123,0
2007-01-30,19.12,19.162,18.912,19.079,547108,0
2007-01-31,19.204,19.54,19.12,19.48,937220,0
2007-02-01,19.565,19.732,19.398,19.455,1004899,0
2007-02-02,19.398,19.446,19.254,19.356,655622,0
2007-02-05,19.33,19.372,19.204,19.279,355599,0
2007-02-06,19.279,19.455,19.162,19.422,540671,0
2007-02-07,19.404,19.742,19.245,19.531,1462931,0
2007-02-08,19.599,19.673,19.455,19.59,570362,0
2007-02-09,19.622,19.655,19.356,19.422,423211,0
2007-02-12,19.38,19.523,19.245,19.339,465748,0
2007-02-13,19.404,19.54,19.33,19.463,591428,0
2007-02-14,19.506,19.758,19.48,19.742,501988,0
2007-02-15,19.732,19.781,19.664,19.766,624618,0
2007-02-16,19.781,19.892,19.572,19.849,467928,0
2007-02-20,19.918,20.228,19.849,20.176,390538,0
2007-02-21,20.092,20.276,20.086,20.276,370381,0
2007-02-22,20.259,20.259,19.901,20.101,422734,0
2007-02-23,20.079,20.236,20.045,20.195,482117,0
2007-02-26,20.294,20.335,19.982,20.115,591064,0
2007-02-27,19.925,19.956,19.372,19.605,1082649,0
2007-02-28,19.506,19.673,19.144,19.613,1392692,0
2007-03-01,19.622,19.664,19.279,19.599,1105948,0
2007-03-02,19.572,19.613,19.321,19.364,615077,0
2007-03-05,19.204,19.23,18.735,18.735,1021239,0
2007-03-06,18.816,18.86,18.533,18.76,1098512,0
2007-03-07,18.727,18.744,18.55,18.568,1010387,0
2007-03-08,18.665,18.744,18.473,18.533,1012413,0
2007-03-09,18.683,18.801,18.524,18.6,741482,0
2007-03-12,18.642,18.912,18.464,18.869,1017780,0
2007-03-13,18.768,18.851,18.49,18.542,1041865,0
2007-03-14,18.524,18.727,18.272,18.642,984870,0
2007-03-15,18.656,18.825,18.656,18.752,383139,0
2007-03-16,18.76,18.832,18.482,18.558,345578,0
2007-03-19,18.642,18.951,18.642,18.951,605302,0
2007-03-20,18.96,19.296,18.935,19.286,522426,0
2007-03-21,19.286,19.599,19.204,19.531,408186,0
2007-03-22,20.228,20.245,19.27,19.717,804801,0
2007-03-23,19.742,19.84,19.572,19.655,279993,0
2007-03-26,19.64,19.708,19.398,19.631,568216,0
2007-03-27,19.54,19.599,19.398,19.471,445388,0
2007-03-28,19.446,19.54,19.33,19.438,434184,0
2007-03-29,19.523,19.572,19.254,19.446,275583,0
2007-03-30,19.497,19.622,19.27,19.372,325904,0
2007-04-02,19.38,19.506,19.312,19.404,339736,0
2007-04-03,19.48,19.708,19.48,19.531,457076,0
2007-04-04,19.514,19.681,19.446,19.648,507158,0
2007-04-05,19.876,19.925,18.305,18.626,1839157,0
2007-04-09,18.634,18.752,18.331,18.433,1082054,0
2007-04-10,18.439,18.558,18.111,18.305,752213,0
2007-04-11,18.241,18.241,17.82,17.846,791206,0
2007-04-12,17.846,17.987,17.721,17.987,717397,0
2007-04-13,18.032,18.032,17.679,17.721,788050,0
2007-04-16,17.794,18.232,17.744,18.232,664844,0
2007-04-17,18.241,18.35,18.213,18.278,712148,0
2007-04-18,18.278,18.296,18.2,18.222,650616,0
2007-04-19,18.089,18.241,17.802,18.12,584742,0
2007-04-20,18.213,18.278,18.191,18.222,430128,0
2007-04-23,18.182,18.35,18.12,18.191,549016,0
2007-04-24,18.208,18.258,17.961,18.014,544963,0
2007-04-25,17.943,18.249,17.943,18.241,402582,0
2007-04-26,18.266,18.266,18.032,18.096,329000,0
2007-04-27,18.137,18.266,18.089,18.155,391491,0
2007-04-30,18.137,18.213,17.811,17.838,479139,0
2007-05-01,17.897,17.97,17.643,17.943,665284,0
2007-05-02,17.943,18.155,17.943,18.102,568337,0
2007-05-03,18.146,18.287,18.032,18.208,419036,0
2007-05-04,18.222,18.296,18.081,18.164,480547,0
2007-05-07,18.137,18.365,18.111,18.341,558555,0
2007-05-08,18.222,18.287,18.096,18.287,340692,0
2007-05-09,18.213,18.842,18.2,18.735,1168868,0
2007-05-10,18.617,18.735,18.448,18.607,679950,0
2007-05-11,18.951,19.286,18.482,18.642,400077,0
2007-05-14,18.607,18.752,18.516,18.683,963758,0
2007-05-15,18.701,18.977,18.568,18.887,821345,0
2007-05-16,18.912,19.037,18.809,19.028,585628,0
2007-05-17,18.935,18.951,18.76,18.86,738857,0
2007-05-18,18.887,19.127,18.869,19.037,507754,0
2007-05-21,18.986,19.388,18.968,19.312,737904,0
2007-05-22,19.286,19.497,19.261,19.372,656936,0
2007-05-23,19.398,19.59,19.296,19.312,385049,0
2007-05-24,19.286,19.372,18.776,18.816,449086,0
2007-05-25,18.878,18.943,18.719,18.904,466581,0
2007-05-29,18.912,19.063,18.895,18.943,253162,0
2007-05-30,18.784,19.001,18.656,19.001,634398,0
2007-05-31,19.001,19.279,18.986,19.054,826268,0
2007-06-01,19.204,19.238,18.986,19.213,461129,0
2007-06-04,19.17,19.339,19.019,19.245,443485,0
2007-06-05,19.221,19.279,19.127,19.245,303483,0
2007-06-06,19.127,19.127,18.887,18.935,498098,0
2007-06-07,18.851,18.927,18.533,18.674,590873,0
2007-06-08,18.692,18.92,18.585,18.887,377655,0
2007-06-11,18.878,18.943,18.692,18.904,275223,0
2007-06-12,18.912,19.196,18.809,18.86,442648,0
2007-06-13,18.887,19.144,18.878,19.111,316488,0
2007-06-14,19.12,19.321,19.12,19.261,305989,0
2007-06-15,19.346,19.581,19.312,19.364,477228,0
2007-06-18,19.364,19.398,19.179,19.33,333538,0
2007-06-19,19.238,19.413,19.153,19.303,441456,0
2007-06-20,19.372,19.506,19.23,19.27,400197,0
2007-06-21,19.221,19.413,19.045,19.364,392560,0
2007-06-22,19.279,19.372,19.045,19.179,934783,0
2007-06-25,19.213,19.455,19.162,19.261,511928,0
2007-06-26,19.339,19.364,19.127,19.188,609831,0
2007-06-27,19.072,19.429,18.993,19.398,619134,0
2007-06-28,19.364,19.572,19.346,19.489,418801,0
2007-06-29,19.497,19.708,19.33,19.38,667908,0
2007-07-02,19.506,20.268,19.506,19.956,659797,0
2007-07-03,20.008,20.086,19.849,19.965,221800,0
2007-07-05,19.965,20.124,19.956,20.052,424520,0
2007-07-06,20.079,20.245,20.036,20.195,469358,0
2007-07-09,20.195,20.259,19.956,20.259,383976,0
2007-07-10,20.141,20.141,19.261,19.364,1183416,0
2007-07-11,19.339,19.59,19.245,19.506,980096,0
2007-07-12,19.64,19.732,19.446,19.581,1386017,0
2007-07-13,19.54,19.892,19.497,19.798,754600,0
2007-07-16,19.781,19.918,19.622,19.681,563924,0
2007-07-17,19.742,20.253,19.732,20.22,722763,0
2007-07-18,20.027,20.124,19.868,20.092,582407,0
2007-07-19,20.236,20.546,20.186,20.309,782742,0
2007-07-20,20.195,20.462,19.918,20.378,1288592,0
2007-07-23,20.984,21.585,20.371,20.655,2235298,0
2007-07-24,20.504,21.175,20.294,20.512,1173279,0
2007-07-25,20.378,20.72,20.22,20.521,922857,0
2007-07-26,20.236,20.236,19.339,19.84,1339149,0
2007-07-27,19.773,19.831,19.398,19.413,912842,0
2007-07-30,19.438,19.732,19.102,19.708,959587,0
2007-07-31,19.868,19.973,19.664,19.717,890661,0
2007-08-01,19.681,19.791,19.086,19.732,1011340,0
2007-08-02,19.831,19.956,19.699,19.766,596954,0
2007-08-03,19.708,19.781,19.372,19.438,1609727,0
2007-08-06,19.531,19.531,18.986,19.446,732061,0
2007-08-07,19.321,19.356,18.977,19.144,919393,0
2007-08-08,19.079,19.254,17.996,18.39,1175921,0
2007-08-09,17.987,18.558,16.93,17.584,1624632,0
2007-08-10,17.392,18.213,16.93,17.952,1159804,0
2007-08-13,18.35,18.968,18.164,18.832,953984,0
2007-08-14,18.869,19.221,18.585,18.585,742436,0
2007-08-15,18.506,18.665,17.785,17.863,449326,0
2007-08-16,17.82,18.089,17.335,17.996,727887,0
2007-08-17,18.409,18.568,17.695,18.222,745177,0
2007-08-20,18.232,18.816,18.048,18.4,690566,0
2007-08-21,18.287,18.533,18.146,18.272,369072,0
2007-08-22,18.464,18.617,18.382,18.499,261033,0
2007-08-23,18.593,18.776,18.331,18.727,508351,0
2007-08-24,18.683,18.986,18.683,18.895,573822,0
2007-08-27,18.904,19.204,18.692,19.063,481045,0
2007-08-28,18.968,19.162,18.568,18.585,684480,0
2007-08-29,18.665,18.968,18.6,18.935,490584,0
2007-08-30,18.752,19.245,18.752,18.801,558555,0
2007-08-31,18.986,19.079,18.642,18.986,997861,0
2007-09-04,18.895,19.497,18.895,19.471,562610,0
2007-09-05,19.372,19.471,19.127,19.388,585742,0
2007-09-06,19.514,19.691,19.33,19.605,662063,0
2007-09-07,19.398,19.605,19.279,19.339,709168,0
2007-09-10,19.388,19.572,19.063,19.127,669697,0
2007-09-11,19.254,19.372,19.028,19.12,524332,0
2007-09-12,19.102,19.12,18.887,18.943,474964,0
2007-09-13,19.102,19.17,18.752,19.072,422492,0
2007-09-14,18.968,19.33,18.801,19.162,532917,0
2007-09-17,19.111,19.296,19.063,19.102,670887,0
2007-09-18,19.196,19.557,18.986,19.548,580259,0
2007-09-19,19.699,20.06,19.523,19.742,490825,0
2007-09-20,19.691,19.831,19.54,19.648,311352,0
2007-09-21,19.831,20.008,19.749,19.849,688177,0
2007-09-24,19.933,19.982,19.717,19.781,420344,0
2007-09-25,19.655,19.717,19.463,19.514,620684,0
2007-09-26,19.54,19.885,19.531,19.806,442292,0
2007-09-27,19.84,20.41,19.814,20.403,552116,0
2007-09-28,20.462,20.495,20.008,20.086,464709,0
2007-10-01,20.167,20.471,20.141,20.419,823165,0
2007-10-02,20.41,20.445,19.622,20.371,1521720,0
2007-10-03,19.455,20.276,19.037,19.749,1504189,0
2007-10-04,19.798,19.84,19.111,19.188,1042227,0
2007-10-05,19.388,19.388,18.752,19.045,1063569,0
2007-10-08,19.063,19.063,18.692,18.744,639884,0
2007-10-09,18.86,19.079,18.727,19.079,615557,0
2007-10-10,19.086,19.12,18.768,18.904,638572,0
2007-10-11,18.96,19.111,18.71,18.825,775825,0
2007-10-12,18.887,18.951,18.6,18.647,640959,0
2007-10-15,18.727,18.752,18.331,18.409,632845,0
2007-10-16,18.433,18.482,17.906,18.073,701892,0
2007-10-17,18.232,18.232,17.661,17.82,485098,0
2007-10-18,17.802,17.906,17.679,17.82,554621,0
2007-10-19,17.777,17.811,17.551,17.551,605067,0
2007-10-22,17.374,17.568,17.207,17.512,645488,0
2007-10-23,17.661,17.67,17.207,17.392,596834,0
2007-10-24,17.374,17.601,17.301,17.601,595641,0
2007-10-25,17.679,17.679,17.408,17.502,661349,0
2007-10-26,17.76,17.76,17.374,17.543,633684,0
2007-10-29,17.576,17.627,17.359,17.424,291921,0
2007-10-30,17.424,17.712,17.359,17.543,468285,0
2007-10-31,17.661,17.996,17.601,17.97,865259,0
2007-11-01,17.897,17.978,17.568,17.828,1035311,0
2007-11-02,17.811,17.811,17.327,17.526,536495,0
2007-11-05,17.469,17.469,17.033,17.216,725086,0
2007-11-06,17.2,17.266,16.755,17.257,612459,0
2007-11-07,16.974,17.167,16.644,16.67,575133,0
2007-11-08,16.79,16.949,16.368,16.949,1179934,0
2007-11-09,15.304,15.915,14.465,15.623,2831656,0
2007-11-12,16.563,16.563,15.674,15.859,2284427,0
2007-11-13,16.176,16.252,15.977,16.16,1748687,0
2007-11-14,16.278,16.304,15.968,16.033,1110996,0
2007-11-15,15.985,16.033,15.605,15.715,925600,0
2007-11-16,15.8,15.873,15.515,15.739,1032508,0
2007-11-19,15.834,15.834,15.304,15.355,839534,0
2007-11-20,15.379,15.605,15.045,15.313,1043430,0
2007-11-21,15.237,15.28,14.976,15.027,972698,0
2007-11-23,15.153,15.413,15.027,15.362,242994,0
2007-11-26,15.388,15.421,15.002,15.027,587313,0
2007-11-27,15.07,15.246,14.895,15.045,685230,0
2007-11-28,15.187,15.73,15.144,15.715,801928,0
2007-11-29,15.615,15.859,15.515,15.715,508235,0
2007-11-30,15.932,16.017,15.683,15.977,856318,0
2007-12-03,15.932,16.244,15.89,16.041,899907,0
2007-12-04,15.932,16.1,15.842,15.95,649807,0
2007-12-05,16.058,16.091,15.748,16.091,750307,0
2007-12-06,16.091,16.644,16.091,16.638,1528638,0
2007-12-07,16.615,16.721,16.479,16.721,837358,0
2007-12-10,16.73,16.974,16.653,16.974,558491,0
2007-12-11,17.047,17.055,16.588,16.663,899847,0
2007-12-12,17.015,17.042,16.772,16.974,1141403,0
2007-12-13,16.881,17.089,16.663,17.015,1058682,0
2007-12-14,16.949,16.949,16.747,16.865,693424,0
2007-12-17,16.856,16.856,16.579,16.663,800224,0
2007-12-18,16.78,16.856,16.679,16.764,1307074,0
2007-12-19,16.764,17.248,16.696,16.78,1033756,0
2007-12-20,16.93,16.974,16.67,16.966,894594,0
2007-12-21,17.183,17.183,16.713,17.098,1970110,0
2007-12-24,17.191,17.46,17.15,17.318,224661,0
2007-12-26,17.08,17.352,17.08,17.293,612246,0
2007-12-27,17.301,17.374,16.983,17.033,467082,0
2007-12-28,16.997,17.222,16.983,17.089,395516,0
2007-12-31,17.176,17.24,16.914,17.024,550948,0
2008-01-02,16.99,17.231,16.78,17.098,1549880,0
2008-01-03,17.284,17.416,16.605,16.663,1170101,0
2008-01-04,16.47,16.545,16.184,16.395,1532307,0
2008-01-07,16.411,16.847,16.192,16.328,1340940,0
2008-01-08,17.661,18.448,17.442,17.584,3955682,0
2008-01-09,17.601,17.82,17.167,17.592,1278575,0
2008-01-10,17.493,18.023,17.416,17.912,1120361,0
2008-01-11,17.897,18.089,17.568,17.729,951357,0
2008-01-14,17.943,18.032,17.744,17.996,1308835,0
2008-01-15,17.838,17.987,17.551,17.643,1149666,0
2008-01-16,17.643,17.912,17.359,17.551,924547,0
2008-01-17,17.652,17.811,16.983,16.997,1004899,0
2008-01-18,17.064,17.24,16.663,16.865,1100501,0
2008-01-22,16.227,17.31,16.227,16.974,1102191,0
2008-01-23,16.772,17.627,16.351,17.52,1449374,0
2008-01-24,17.592,17.67,17.015,17.183,806271,0
2008-01-25,17.266,17.469,17.133,17.24,708663,0
2008-01-28,17.15,17.736,16.939,17.736,828305,0
2008-01-29,17.897,18.12,17.643,18.102,1111058,0
2008-01-30,18.073,18.111,17.652,17.661,1170899,0
2008-01-31,17.433,18.341,17.374,18.146,1657835,0
2008-02-01,18.213,18.323,18.005,18.146,1154255,0
2008-02-04,18.073,18.331,18.073,18.208,762451,0
2008-02-05,18.164,18.249,17.785,17.871,714195,0
2008-02-06,17.926,18.278,17.897,17.97,842799,0
2008-02-07,17.897,18.111,17.76,18.014,865896,0
2008-02-08,17.912,18.305,17.912,18.266,687382,0
2008-02-11,18.305,18.39,17.987,18.35,748040,0
2008-02-12,18.448,18.692,18.287,18.433,652409,0
2008-02-13,18.558,18.665,18.39,18.448,862150,0
2008-02-14,18.542,18.6,18.191,18.296,599268,0
2008-02-15,18.191,18.365,18.032,18.365,383244,0
2008-02-19,18.516,18.869,18.516,18.71,698210,0
2008-02-20,18.585,18.793,18.409,18.49,1100033,0
2008-02-21,18.626,18.701,18.2,18.232,588282,0
2008-02-22,18.357,18.357,17.912,18.173,552217,0
2008-02-25,18.2,18.524,17.935,18.482,891009,0
2008-02-26,18.448,18.558,18.305,18.456,726401,0
2008-02-27,18.426,18.744,18.341,18.473,740823,0
2008-02-28,18.417,18.49,18.056,18.278,546626,0
2008-02-29,18.12,18.12,17.335,17.535,1288094,0
2008-03-03,17.551,17.88,17.318,17.76,751620,0
2008-03-04,17.61,17.695,17.266,17.551,592421,0
2008-03-05,17.619,17.88,17.535,17.777,673245,0
2008-03-06,17.643,17.721,17.392,17.399,447111,0
2008-03-07,17.216,17.416,16.73,16.755,1118466,0
2008-03-10,16.747,16.865,16.455,16.455,789379,0
2008-03-11,16.806,16.93,16.653,16.93,790132,0
2008-03-12,16.939,17.159,16.78,16.806,646397,0
2008-03-13,16.688,17.142,16.47,17.08,590431,0
2008-03-14,17.191,17.191,16.42,16.688,757138,0
2008-03-17,16.545,16.814,16.359,16.688,1041897,0
2008-03-18,17.08,17.08,16.597,17.047,644297,0
2008-03-19,17.098,17.248,16.335,16.335,825239,0
2008-03-20,16.351,16.588,16.227,16.494,788228,0
2008-03-24,16.438,16.721,16.184,16.563,1344022,0
2008-03-25,16.563,16.93,16.563,16.906,763032,0
2008-03-26,16.983,16.983,16.67,16.821,680195,0
2008-03-27,16.847,16.997,16.511,16.865,869414,0
2008-03-28,17.015,17.133,16.78,17.047,1217145,0
2008-03-31,17.116,17.561,17.007,17.561,1979046,0
2008-04-01,17.61,18.258,17.416,18.258,1073430,0
2008-04-02,18.089,18.719,18.089,18.6,1093017,0
2008-04-03,19.245,19.286,18.382,19.162,2234637,0
2008-04-04,19.506,19.506,19.093,19.27,1628086,0
2008-04-07,19.413,19.422,18.617,18.683,1368466,0
2008-04-08,18.524,19.179,18.524,18.96,985060,0
2008-04-09,19.01,19.037,18.674,18.832,777471,0
2008-04-10,18.793,18.869,18.516,18.825,745979,0
2008-04-11,18.665,18.86,18.524,18.6,649700,0
2008-04-14,18.577,18.727,18.341,18.417,563156,0
2008-04-15,18.39,18.426,18.111,18.258,706027,0
2008-04-16,18.323,18.869,18.241,18.869,797681,0
2008-04-17,18.825,18.935,18.433,18.878,996677,0
2008-04-18,19.086,19.086,18.793,19.072,730207,0
2008-04-21,18.968,18.993,18.593,18.96,772329,0
2008-04-22,18.895,18.912,18.439,18.656,596456,0
2008-04-23,18.752,18.768,18.2,18.249,878742,0
2008-04-24,18.296,18.331,17.987,18.039,913383,0
2008-04-25,18.129,18.617,18.048,18.617,638271,0
2008-04-28,18.76,18.825,18.506,18.801,1039534,0
2008-04-29,18.86,19.245,18.744,18.776,713224,0
2008-04-30,18.809,19.054,18.656,18.701,626216,0
2008-05-01,18.71,18.986,18.585,18.935,761873,0
2008-05-02,19.045,19.072,18.776,18.943,775674,0
2008-05-05,18.968,19.17,18.887,19.17,1077148,0
2008-05-06,18.977,19.364,18.92,19.27,910812,0
2008-05-07,19.261,19.514,19.238,19.279,995995,0
2008-05-08,19.312,19.605,19.221,19.605,833002,0
2008-05-09,19.413,19.438,19.144,19.303,563538,0
2008-05-12,19.364,19.613,18.993,19.613,584078,0
2008-05-13,19.59,19.613,19.339,19.54,525334,0
2008-05-14,19.54,19.892,19.446,19.806,679349,0
2008-05-15,19.791,20.176,19.749,20.167,567666,0
2008-05-16,20.124,20.318,19.918,20.318,587392,0
2008-05-19,20.335,20.371,20.086,20.167,640523,0
2008-05-20,20.167,20.268,19.868,20.259,733406,0
2008-05-21,20.309,20.354,19.965,20.069,899055,0
2008-05-22,20.069,20.354,20.036,20.284,619747,0
2008-05-23,20.354,20.354,19.94,20.186,767720,0
2008-05-27,20.052,20.253,19.868,20.176,664576,0
2008-05-28,20.309,20.41,19.973,20.378,827576,0
2008-05-29,20.403,20.671,20.253,20.512,494613,0
2008-05-30,20.587,20.747,20.276,20.57,1013118,0
2008-06-02,20.387,20.57,20.245,20.395,508696,0
2008-06-03,20.41,20.462,20.092,20.236,595138,0
2008-06-04,20.195,20.747,20.195,20.462,703587,0
2008-06-05,20.663,21.038,20.512,21.023,769385,0
2008-06-06,20.966,21.023,20.395,20.403,813207,0
2008-06-09,20.387,20.462,20.086,20.309,1103261,0
2008-06-10,20.309,20.387,20.079,20.335,1397028,0
2008-06-11,20.284,20.301,19.956,19.956,909381,0
2008-06-12,20.079,20.245,19.822,19.91,642000,0
2008-06-13,19.664,20.371,19.664,20.371,896823,0
2008-06-16,20.268,20.395,20.204,20.363,497583,0
2008-06-17,20.462,20.772,20.284,20.689,784169,0
2008-06-18,20.613,20.815,20.495,20.671,1036463,0
2008-06-19,20.711,21.126,20.711,20.906,963944,0
2008-06-20,20.906,21.03,20.403,20.452,1114097,0
2008-06-23,20.512,20.984,20.445,20.655,1147798,0
2008-06-24,20.471,20.553,18.943,18.968,2250942,0
2008-06-25,18.456,18.6,17.97,18.314,2189670,0
2008-06-26,18.173,18.258,17.703,17.769,1313253,0
2008-06-27,17.871,17.871,17.231,17.24,2152629,0
2008-06-30,17.2,17.469,17.167,17.274,1267639,0
2008-07-01,17.064,17.392,16.983,17.327,1235701,0
2008-07-02,17.207,17.442,16.545,16.545,1060513,0
2008-07-03,16.563,16.856,16.429,16.755,536666,0
2008-07-07,16.93,17.125,16.747,16.921,1730803,0
2008-07-08,16.888,17.374,16.78,17.366,1228099,0
2008-07-09,17.318,17.327,16.873,16.957,932638,0
2008-07-10,16.939,17.344,16.914,17.107,1199800,0
2008-07-11,16.939,17.284,16.721,17.042,1340650,0
2008-07-14,17.231,17.266,16.847,16.99,918139,0
2008-07-15,16.865,17.433,16.663,17.183,1455044,0
2008-07-16,17.167,17.46,16.957,17.46,764677,0
2008-07-17,17.469,17.777,17.359,17.687,901429,0
2008-07-18,17.769,17.828,17.512,17.736,774452,0
2008-07-21,17.736,17.736,17.366,17.502,1472321,0
2008-07-22,17.359,17.383,16.311,16.438,1830467,0
2008-07-23,16.359,16.974,16.192,16.799,1951468,0
2008-07-24,16.73,16.897,16.67,16.772,1472469,0
2008-07-25,16.888,17.159,16.814,17.007,1761538,0
2008-07-28,16.939,16.949,16.704,16.78,1334180,0
2008-07-29,16.839,17.116,16.721,16.99,697984,0
2008-07-30,17.024,17.293,16.73,17.133,1640810,0
2008-07-31,17.042,17.327,16.983,17.191,1124424,0
2008-08-01,17.274,17.284,16.997,17.116,1001952,0
2008-08-04,16.881,17.064,16.429,16.438,1168975,0
2008-08-05,16.486,16.888,16.447,16.856,1038445,0
2008-08-06,16.747,17.064,16.747,16.997,639066,0
2008-08-07,16.839,17.52,16.764,17.125,1474711,0
2008-08-08,17.064,17.88,16.99,17.76,1096400,0
2008-08-11,17.67,17.752,17.46,17.703,667664,0
2008-08-12,17.703,17.855,17.61,17.752,966152,0
2008-08-13,17.752,17.889,17.551,17.811,1688969,0
2008-08-14,17.67,17.952,17.535,17.811,644244,0
2008-08-15,17.838,17.961,17.661,17.785,434230,0
2008-08-18,17.82,17.863,17.543,17.703,807782,0
2008-08-19,17.61,17.838,17.61,17.752,841399,0
2008-08-20,17.811,17.897,17.627,17.811,651916,0
2008-08-21,17.802,17.943,17.703,17.811,709341,0
2008-08-22,17.906,18.066,17.785,18.014,548020,0
2008-08-25,17.863,17.943,17.568,17.652,528095,0
2008-08-26,17.635,17.777,17.535,17.679,751182,0
2008-08-27,17.643,17.777,17.576,17.769,594426,0
2008-08-28,17.811,18.129,17.811,18.111,1019973,0
2008-08-29,18.081,18.272,18.048,18.111,918745,0
2008-09-02,18.12,18.448,18.039,18.2,820793,0
2008-09-03,18.081,18.278,17.838,17.926,811175,0
2008-09-04,17.871,17.889,17.24,17.383,511338,0
2008-09-05,17.231,17.399,16.839,17.383,477128,0
2008-09-08,17.679,17.695,17.359,17.695,703623,0
2008-09-09,17.477,17.712,17.159,17.176,795799,0
2008-09-10,17.293,17.442,17.007,17.318,807814,0
2008-09-11,16.957,17.485,16.949,17.383,849024,0
2008-09-12,17.231,17.52,17.216,17.469,1000186,0
2008-09-15,17.033,17.703,16.73,16.983,712887,0
2008-09-16,16.873,17.416,16.494,17.392,1029197,0
2008-09-17,17.207,17.352,16.688,16.747,939452,0
2008-09-18,16.914,17.512,16.278,17.416,1528749,0
2008-09-19,18.137,18.182,17.592,18.073,1345376,0
2008-09-22,17.943,18.014,17.31,17.344,608647,0
2008-09-23,17.284,17.452,16.747,16.839,606406,0
2008-09-24,16.997,16.997,16.462,16.536,682435,0
2008-09-25,16.563,17.08,16.438,17.007,765029,0
2008-09-26,16.806,17.416,16.747,17.344,1005378,0
2008-09-29,17.107,17.159,15.977,16.041,1018435,0
2008-09-30,16.328,16.447,16.119,16.218,1004750,0
2008-10-01,16.067,16.494,16.05,16.244,812431,0
2008-10-02,14.667,15.666,14.667,15.045,1269791,0
2008-10-03,15.246,15.589,14.759,14.876,1386653,0
2008-10-06,14.617,14.617,13.234,13.663,1899790,0
2008-10-07,13.786,13.954,12.998,13.014,1549243,0
2008-10-08,12.799,13.577,12.58,13.081,2110543,0
2008-10-09,14.231,14.231,11.983,11.983,2043018,0
2008-10-10,11.681,12.538,10.936,11.781,2184650,0
2008-10-13,12.269,13.443,12.026,13.426,1598885,0
2008-10-14,13.862,14.617,13.091,13.451,1511185,0
2008-10-15,13.451,13.451,12.167,12.167,1075329,0
2008-10-16,12.203,12.687,11.599,12.669,1692434,0
2008-10-17,12.319,12.932,11.798,12.411,1111736,0
2008-10-20,12.538,13.216,12.478,13.207,903752,0
2008-10-21,12.998,13.341,12.738,12.846,830529,0
2008-10-22,12.538,12.596,11.531,11.798,1314183,0
2008-10-23,11.957,12.067,11.228,11.741,2053513,0
2008-10-24,10.844,11.883,10.844,11.583,1455941,0
2008-10-27,11.345,11.741,10.826,10.826,848390,0
2008-10-28,11.002,12.084,10.785,12.034,1111926,0
2008-10-29,12.009,12.269,11.733,11.849,2326895,0
2008-10-30,12.133,12.133,11.463,11.876,3078718,0
2008-10-31,11.531,12.076,11.531,11.909,3537521,0
2008-11-03,11.917,12.226,11.849,12.018,2929803,0
2008-11-04,12.252,12.269,11.849,11.974,2691804,0
2008-11-05,11.857,12.034,11.405,11.448,1802553,0
2008-11-06,11.345,11.725,11.297,11.302,1465550,0
2008-11-07,11.321,11.94,11.237,11.716,1080689,0
2008-11-10,11.909,11.992,11.396,11.513,1046682,0
2008-11-11,11.336,11.623,11.105,11.186,967334,0
2008-11-12,11.086,11.162,10.685,10.685,1325797,0
2008-11-13,10.742,11.573,10.239,11.547,1878288,0
2008-11-14,10.884,11.573,10.499,10.534,1696429,0
2008-11-17,10.449,10.987,10.449,10.534,1028596,0
2008-11-18,10.557,10.81,10.122,10.331,1722688,0
2008-11-19,10.382,10.449,9.618,9.635,2011981,0
2008-11-20,9.4921,9.618,8.4278,8.5285,2425856,0
2008-11-21,8.8724,9.1807,8.3607,9.0826,2164027,0
2008-11-24,9.1654,9.803,9.0826,9.61,1646496,0
2008-11-25,9.736,10.14,9.61,10.081,2768029,0
2008-11-26,9.937,10.339,9.685,10.281,2263644,0
2008-11-28,10.239,10.331,9.887,10.055,913975,0
2008-12-01,9.971,10.004,9.4841,9.586,2932903,0
2008-12-02,9.794,10.356,9.602,10.339,2428416,0
2008-12-03,10.382,11.042,10.081,10.835,2396668,0
2008-12-04,10.676,10.945,9.937,10.122,2308352,0
2008-12-05,10.055,10.945,9.736,10.928,2580067,0
2008-12-08,11.105,11.302,10.826,11.146,1642912,0
2008-12-09,11.011,11.273,10.844,10.936,2200991,0
2008-12-10,11.026,11.288,10.928,11.17,1238279,0
2008-12-11,10.945,11.255,10.565,10.693,1288616,0
2008-12-12,10.634,11.297,10.366,11.146,1478032,0
2008-12-15,11.211,11.264,10.617,10.785,1493742,0
2008-12-16,10.9,11.353,10.9,11.312,1491401,0
2008-12-17,11.264,11.513,11.146,11.297,1492155,0
2008-12-18,11.321,11.37,10.667,10.826,1600905,0
2008-12-19,10.826,11.077,10.524,10.649,1601207,0
2008-12-22,10.642,10.716,10.171,10.508,1146322,0
2008-12-23,10.826,10.826,10.382,10.548,1000672,0
2008-12-24,10.565,10.693,10.425,10.608,358503,0
2008-12-26,10.634,10.75,10.565,10.75,842295,0
2008-12-29,10.801,10.801,10.543,10.701,1067703,0
2008-12-30,10.75,11.237,10.725,11.113,1202623,0
2008-12-31,11.051,11.219,10.817,11.146,1860567,0
2009-01-02,11.202,11.573,11.06,11.471,1694536,0
2009-01-05,11.455,11.647,11.137,11.565,1428012,0
2009-01-06,11.647,12.009,11.573,11.741,1707617,0
2009-01-07,11.647,11.857,11.487,11.496,1486991,0
2009-01-08,11.455,11.773,11.128,11.773,1164101,0
2009-01-09,11.824,11.824,11.302,11.396,1056796,0
2009-01-12,11.329,11.329,10.693,10.868,1380142,0
2009-01-13,10.81,11.051,10.701,10.987,1407333,0
2009-01-14,10.826,10.826,10.322,10.374,1774474,0
2009-01-15,10.406,10.676,10.14,10.524,2462309,0
2009-01-16,10.793,11.068,10.649,11.026,2428497,0
2009-01-20,10.884,10.884,10.314,10.331,1923712,0
2009-01-21,10.441,10.868,10.356,10.826,2083578,0
2009-01-22,10.658,10.768,10.331,10.582,2166000,0
2009-01-23,10.331,10.884,10.29,10.701,1782446,0
2009-01-26,10.733,10.978,10.534,10.667,1469765,0
2009-01-27,10.75,10.978,10.574,10.844,1176392,0
2009-01-28,11.002,11.154,10.969,11.137,1296843,0
2009-01-29,10.96,11.077,10.785,10.936,1197346,0
2009-01-30,10.86,11.051,10.231,10.322,2266194,0
2009-02-02,10.307,10.499,10.179,10.39,1371836,0
2009-02-03,10.466,10.534,10.29,10.49,1165116,0
2009-02-04,10.481,10.776,10.397,10.508,1578923,0
2009-02-05,10.508,10.685,10.273,10.534,1760184,0
2009-02-06,10.499,10.945,10.499,10.852,1193597,0
2009-02-09,10.884,11.154,10.649,11.035,1087483,0
2009-02-10,10.978,11.186,10.701,10.768,2143039,0
2009-02-11,10.909,10.919,10.608,10.793,1352429,0
2009-02-12,10.625,11.086,10.515,11.068,1783456,0
2009-02-13,11.026,11.245,10.978,11.026,1459680,0
2009-02-17,10.565,10.776,10.534,10.592,1542193,0
2009-02-18,10.625,10.685,10.382,10.449,1272646,0
2009-02-19,10.592,10.709,10.406,10.457,952324,0
2009-02-20,10.179,10.356,9.836,10.105,1831584,0
2009-02-23,10.29,10.29,9.4114,9.4192,1791213,0
2009-02-24,9.4282,9.676,9.3244,9.618,1654613,0
2009-02-25,9.594,9.668,9.3746,9.499,1981186,0
2009-02-26,9.579,9.635,9.1481,9.1739,1239635,0
2009-02-27,9.099,9.3167,8.8724,9.0902,1855269,0
2009-03-02,8.7972,8.9395,8.4026,8.4278,1639910,0
2009-03-03,8.5369,8.5705,7.9751,7.9919,2197516,0
2009-03-04,8.0925,8.5202,8.0087,8.386,1692830,0
2009-03-05,8.1848,8.1931,7.7569,7.7738,1260420,0
2009-03-06,7.7569,7.9666,7.6563,7.7484,1641616,0
2009-03-09,7.6898,8.0087,7.6231,7.8408,1339732,0
2009-03-10,8.0001,8.2853,7.9248,8.2853,1080195,0
2009-03-11,8.3607,8.4026,8.1593,8.3523,1133288,0
2009-03-12,8.2684,8.864,8.1931,8.8133,1254492,0
2009-03-13,8.8882,9.0826,8.7796,9.0315,961091,0
2009-03-16,9.0902,9.3746,9.0315,9.0902,899340,0
2009-03-17,9.099,9.3323,8.9049,9.3323,753218,0
2009-03-18,9.1902,9.712,9.1902,9.685,1173655,0
2009-03-19,9.913,9.929,9.652,9.853,900499,0
2009-03-20,9.887,10.046,9.586,9.668,1145935,0
2009-03-23,9.929,10.434,9.878,10.434,735837,0
2009-03-24,10.248,10.508,10.223,10.314,998729,0
2009-03-25,10.374,10.776,10.205,10.543,1086451,0
2009-03-26,10.625,11.264,10.625,11.264,1451369,0
2009-03-27,11.086,11.219,10.75,10.844,997308,0
2009-03-30,10.425,10.667,9.929,10.449,1033941,0
2009-03-31,10.742,10.875,10.543,10.676,1092280,0
2009-04-01,10.339,11.113,10.281,11.06,1261941,0
2009-04-02,11.297,12.018,11.282,11.883,1200185,0
2009-04-03,11.867,11.974,11.716,11.876,1087382,0
2009-04-06,11.741,11.933,11.681,11.892,897530,0
2009-04-07,11.733,11.841,11.379,11.388,959356,0
2009-04-08,10.987,11.54,10.693,11.396,1588523,0
2009-04-09,11.531,11.867,11.463,11.867,1174283,0
2009-04-13,11.79,11.974,11.665,11.917,1297203,0
2009-04-14,11.867,11.867,11.414,11.441,1365074,0
2009-04-15,11.255,11.353,11.068,11.219,1190213,0
2009-04-16,11.255,11.733,11.255,11.614,1107235,0
2009-04-17,11.665,11.665,11.288,11.565,930461,0
2009-04-20,11.405,11.432,10.9,11.011,1133415,0
2009-04-21,10.945,11.531,10.875,11.496,1440778,0
2009-04-22,11.455,12.009,11.321,11.698,1169594,0
2009-04-23,11.725,11.824,11.487,11.647,1034222,0
2009-04-24,11.708,12.06,11.665,11.798,1719021,0
2009-04-27,11.824,11.876,11.573,11.656,1283899,0
2009-04-28,11.54,11.798,11.405,11.639,1162178,0
2009-04-29,11.681,11.749,11.521,11.59,1648804,0
2009-04-30,11.765,11.94,11.556,11.59,2095868,0
2009-05-01,11.689,11.725,11.345,11.599,986432,0
2009-05-04,11.59,12.176,11.583,12.176,1225646,0
2009-05-05,12.133,12.284,11.949,12.043,940166,0
2009-05-06,12.235,12.361,11.892,12.1,994833,0
2009-05-07,12.378,12.378,11.681,11.765,1130361,0
2009-05-08,11.892,12.252,11.841,12.235,907865,0
2009-05-11,11.965,12.176,11.833,11.949,630908,0
2009-05-12,12,12.109,11.647,11.806,776591,0
2009-05-13,11.647,11.681,11.345,11.414,978383,0
2009-05-14,11.414,11.59,11.273,11.505,683012,0
2009-05-15,11.422,11.857,11.361,11.773,1404630,0
2009-05-18,11.909,12.555,11.876,12.486,1797040,0
2009-05-19,12.446,12.855,12.335,12.715,1401168,0
2009-05-20,12.837,13.166,12.58,12.645,1447301,0
2009-05-21,12.528,12.613,12.378,12.478,1674549,0
2009-05-22,12.494,12.613,12.37,12.395,1463609,0
2009-05-26,12.276,12.738,12.159,12.63,1227920,0
2009-05-27,12.723,12.764,12.446,12.486,1225233,0
2009-05-28,12.528,12.697,12.335,12.653,1129379,0
2009-05-29,12.687,12.874,12.538,12.846,965219,0
2009-06-01,12.973,13.341,12.874,13.234,1111779,0
2009-06-02,13.257,13.434,13.125,13.173,1265346,0
2009-06-03,13.031,13.031,12.528,12.687,1066431,0
2009-06-04,12.731,12.913,12.63,12.846,619873,0
2009-06-05,12.949,13.005,12.678,12.715,1144307,0
2009-06-08,12.754,12.805,12.519,12.746,1021278,0
2009-06-09,12.764,13.091,12.669,13.014,851982,0
2009-06-10,13.15,13.15,12.781,13.023,1222409,0
2009-06-11,13.057,13.326,13.048,13.216,813300,0
2009-06-12,13.081,13.15,12.89,13.031,681914,0
2009-06-15,12.89,12.989,12.494,12.613,846728,0
2009-06-16,12.653,12.812,12.243,12.293,760247,0
2009-06-17,12.212,12.319,12.06,12.167,879876,0
2009-06-18,12.151,12.411,12.151,12.176,612955,0
2009-06-19,12.269,12.361,12.143,12.276,1196210,0
2009-06-22,12.243,12.243,11.54,11.599,1640090,0
2009-06-23,11.614,11.79,11.463,11.471,952459,0
2009-06-24,11.583,11.781,11.487,11.565,972581,0
2009-06-25,11.565,11.798,11.455,11.798,729986,0
2009-06-26,11.698,11.909,11.656,11.849,1521867,0
2009-06-29,11.773,12.009,11.716,11.94,656644,0
2009-06-30,12.043,12.043,11.716,11.773,841330,0
2009-07-01,11.849,11.849,11.614,11.79,1324046,0
2009-07-02,11.647,11.647,11.432,11.441,794969,0
2009-07-06,11.361,11.505,11.237,11.463,661398,0
2009-07-07,11.178,11.448,11.137,11.137,658391,0
2009-07-08,11.137,11.282,10.969,11.186,968467,0
2009-07-09,11.302,11.388,11.154,11.353,623973,0
2009-07-10,11.273,11.463,11.193,11.405,520571,0
2009-07-13,11.432,11.725,11.273,11.716,673663,0
2009-07-14,11.741,11.883,11.665,11.749,892539,0
2009-07-15,11.833,11.992,11.798,11.917,1384701,0
2009-07-16,11.876,12.284,11.876,12.203,1153743,0
2009-07-17,12.133,12.243,12.052,12.125,858751,0
2009-07-20,12.194,12.428,12.159,12.293,859245,0
2009-07-21,12.284,12.46,12.185,12.37,662771,0
2009-07-22,12.252,12.46,12.167,12.378,662191,0
2009-07-23,12.387,12.89,12.319,12.754,1030527,0
2009-07-24,12.669,12.913,12.528,12.846,868182,0
2009-07-27,12.906,12.906,12.293,12.697,1400407,0
2009-07-28,12.613,12.998,12.587,12.941,1266512,0
2009-07-29,12.837,13.284,12.828,13.207,1375911,0
2009-07-30,13.35,13.51,13.257,13.301,964170,0
2009-07-31,13.31,13.543,13.19,13.383,1007382,0
2009-08-03,13.434,13.761,13.365,13.672,844592,0
2009-08-04,13.627,14.089,13.551,13.989,695776,0
2009-08-05,13.936,14.014,13.663,13.846,471061,0
2009-08-06,13.911,13.971,13.777,13.869,691039,0
2009-08-07,14.044,14.28,13.838,14.157,524054,0
2009-08-10,14.113,14.113,13.602,13.685,1349878,0
2009-08-11,13.663,13.685,13.318,13.487,1237771,0
2009-08-12,13.468,13.936,13.46,13.862,772260,0
2009-08-13,13.954,13.971,13.663,13.795,763633,0
2009-08-14,13.701,13.814,13.35,13.451,687290,0
2009-08-17,13.158,13.276,13.041,13.142,614156,0
2009-08-18,13.166,13.31,13.048,13.284,442708,0
2009-08-19,13.081,13.51,13.073,13.426,513626,0
2009-08-20,13.35,13.568,13.35,13.46,601108,0
2009-08-21,13.534,13.735,13.487,13.534,928806,0
2009-08-24,13.568,13.727,13.503,13.534,459721,0
2009-08-25,13.636,13.685,13.46,13.503,752008,0
2009-08-26,13.593,13.663,13.365,13.51,515357,0
2009-08-27,13.503,13.517,13.133,13.409,601383,0
2009-08-28,13.487,13.551,13.301,13.551,791522,0
2009-08-31,13.443,13.685,13.334,13.654,1054951,0
2009-09-01,13.618,14.038,13.443,13.51,1200592,0
2009-09-02,13.443,13.627,13.392,13.46,643608,0
2009-09-03,13.577,13.585,13.292,13.577,582353,0
2009-09-04,13.602,13.786,13.487,13.761,469693,0
2009-09-08,13.903,14.038,13.795,14.038,1116179,0
2009-09-09,14.08,14.348,14.022,14.273,726723,0
2009-09-10,14.273,14.324,14.089,14.306,385160,0
2009-09-11,14.365,14.408,14.044,14.121,504276,0
2009-09-14,14.014,14.508,14.014,14.49,548664,0
2009-09-15,14.583,15.027,14.525,15.011,851345,0
2009-09-16,15.053,15.388,14.936,15.388,965368,0
2009-09-17,15.371,15.615,15.304,15.396,1218495,0
2009-09-18,15.447,15.48,14.944,15.296,1398109,0
2009-09-21,15.194,15.498,15.171,15.388,858172,0
2009-09-22,15.438,15.572,15.404,15.455,624407,0
2009-09-23,15.322,15.554,14.876,15.18,644170,0
2009-09-24,15.253,15.43,15.137,15.346,1262271,0
2009-09-25,15.331,15.413,15.053,15.086,924876,0
2009-09-28,15.18,15.515,15.053,15.421,612948,0
2009-09-29,15.43,15.683,15.43,15.572,693000,0
2009-09-30,15.631,15.782,15.287,15.507,1189983,0
2009-10-01,15.438,15.507,14.976,14.994,1100012,0
2009-10-02,14.792,15.7,14.792,15.162,2441444,0
2009-10-05,16.335,16.335,14.718,15.095,4807140,0
2009-10-06,15.237,15.464,15.078,15.262,2770949,0
2009-10-07,15.262,15.515,15.22,15.473,1856305,0
2009-10-08,15.54,15.923,15.515,15.899,1553573,0
2009-10-09,15.932,15.932,15.605,15.834,1425876,0
2009-10-12,15.968,16.386,15.883,16.16,2288924,0
2009-10-13,16.192,16.235,16.024,16.145,1206184,0
2009-10-14,16.368,16.553,16.16,16.462,1760013,0
2009-10-15,16.252,16.311,16.127,16.26,1252840,0
2009-10-16,16.184,16.335,16.024,16.244,1292296,0
2009-10-19,16.252,16.536,16.154,16.455,821365,0
2009-10-20,16.486,16.519,15.915,16.083,1055404,0
2009-10-21,16.017,16.252,15.7,15.7,1136970,0
2009-10-22,15.739,16.154,15.531,16.1,975775,0
2009-10-23,16.127,16.16,15.722,15.825,1076883,0
2009-10-26,15.791,16.067,15.49,15.523,1324347,0
2009-10-27,15.515,15.748,15.388,15.523,852845,0
2009-10-28,15.515,15.554,14.919,14.926,773965,0
2009-10-29,15.095,15.346,15.011,15.296,885453,0
2009-10-30,15.272,15.296,14.684,14.777,1201539,0
2009-11-02,14.876,14.985,14.516,14.895,1559579,0
2009-11-03,14.759,15.036,14.726,14.976,910657,0
2009-11-04,15.027,15.061,14.693,14.726,1213019,0
2009-11-05,14.868,15.272,14.759,15.272,1310016,0
2009-11-06,15.129,15.43,15.103,15.404,657726,0
2009-11-09,15.498,15.959,15.48,15.915,946698,0
2009-11-10,15.873,16.16,15.791,16.091,1135648,0
2009-11-11,16.359,16.588,16.227,16.386,1108637,0
2009-11-12,16.2,16.503,16.2,16.278,1472818,0
2009-11-13,16.244,16.503,16.067,16.462,1055016,0
2009-11-16,16.536,16.873,16.511,16.772,784826,0
2009-11-17,16.67,17.015,16.644,16.966,1034590,0
2009-11-18,16.939,17.055,16.839,16.897,926823,0
2009-11-19,16.704,16.772,16.494,16.605,741435,0
2009-11-20,16.563,16.696,16.494,16.615,456607,0
2009-11-23,16.873,17.064,16.814,16.949,842026,0
2009-11-24,16.888,16.921,16.644,16.755,846661,0
2009-11-25,16.747,16.865,16.67,16.856,803553,0
2009-11-27,16.447,16.688,16.335,16.553,346019,0
2009-11-30,16.623,16.623,16.278,16.438,1161324,0
2009-12-01,16.597,16.78,16.462,16.764,1154506,0
2009-12-02,16.764,17.107,16.738,17.08,1129332,0
2009-12-03,17.08,17.167,16.966,16.997,1355189,0
2009-12-04,17.142,17.383,16.865,17.183,1115209,0
2009-12-07,17.266,17.469,17.116,17.24,1245128,0
2009-12-08,17.116,17.159,16.906,16.966,720697,0
2009-12-09,17.024,17.024,16.663,16.906,806275,0
2009-12-10,17.116,17.116,16.67,16.721,1403730,0
2009-12-11,16.847,17.015,16.679,16.897,606555,0
2009-12-14,17.024,17.424,16.57,17.416,1023085,0
2009-12-15,17.266,17.383,17.107,17.167,864323,0
2009-12-16,17.176,17.293,17.089,17.191,706408,0
2009-12-17,17.116,17.116,16.764,16.847,731319,0
2009-12-18,16.914,16.974,16.57,16.67,1892313,0
2009-12-21,16.738,16.949,16.713,16.78,756989,0
2009-12-22,16.847,16.949,16.73,16.914,800802,0
2009-12-23,17.08,17.485,16.856,17.064,767925,0
2009-12-24,17.08,17.231,17.08,17.167,137192,0
2009-12-28,17.176,17.31,17.125,17.248,542468,0
2009-12-29,17.266,17.52,17.266,17.502,1099201,0
2009-12-30,17.392,17.584,17.359,17.424,542927,0
2009-12-31,17.46,17.526,17.047,17.047,731805,0
2010-01-04,17.08,17.652,17.08,17.601,965029,0
2010-01-05,17.703,17.721,16.897,17.352,2737870,0
2010-01-06,17.906,18.023,16.679,17.133,3608304,0
2010-01-07,17.116,17.493,17.047,17.408,1907495,0
2010-01-08,17.408,17.502,17.31,17.469,1429324,0
2010-01-11,17.729,17.769,17.485,17.67,1285202,0
2010-01-12,17.568,17.712,17.424,17.695,1305249,0
2010-01-13,17.619,17.744,17.408,17.687,768973,0
2010-01-14,17.635,17.695,17.477,17.627,649934,0
2010-01-15,17.561,17.61,17.222,17.266,788514,0
2010-01-19,17.248,17.493,17.191,17.485,804536,0
2010-01-20,17.318,17.392,17.042,17.359,748447,0
2010-01-21,17.374,17.424,17.064,17.064,1058054,0
2010-01-22,17.015,17.055,16.486,16.511,1042113,0
2010-01-25,16.623,16.806,16.553,16.663,629387,0
2010-01-26,16.588,16.974,16.447,16.67,1098335,0
2010-01-27,16.638,16.713,16.16,16.447,1066114,0
2010-01-28,16.438,16.447,15.631,15.8,1646474,0
2010-01-29,15.883,16.091,15.683,15.683,1695366,0
2010-02-01,15.748,16.041,15.64,16.041,1055500,0
2010-02-02,16.1,16.244,15.866,16.209,1152521,0
2010-02-03,16.176,16.278,15.851,16.017,1189331,0
2010-02-04,15.866,15.923,15.597,15.597,1252775,0
2010-02-05,15.563,15.64,15.137,15.531,1474034,0
2010-02-08,15.657,15.657,15.304,15.304,782742,0
2010-02-09,15.507,15.782,15.43,15.666,968506,0
2010-02-10,15.546,15.7,15.447,15.605,748357,0
2010-02-11,15.615,15.816,15.48,15.73,547213,0
2010-02-12,15.546,16.2,15.523,16.2,1039421,0
2010-02-16,16.351,16.351,16.154,16.2,599249,0
2010-02-17,16.227,16.376,16.058,16.184,1248466,0
2010-02-18,16.278,16.287,16.075,16.227,1174377,0
2010-02-19,16.184,16.269,16.1,16.209,1014767,0
2010-02-22,16.227,16.269,16.127,16.168,603059,0
2010-02-23,16.16,16.209,15.923,15.923,562081,0
2010-02-24,15.985,16.168,15.942,16.136,518868,0
2010-02-25,15.89,16.145,15.851,16.127,657267,0
2010-02-26,16.184,16.184,15.899,16.145,731819,0
2010-03-01,16.127,16.503,16.058,16.503,657244,0
2010-03-02,16.519,16.704,16.041,16.704,727180,0
2010-03-03,16.772,16.983,16.755,16.799,559012,0
2010-03-04,16.799,17.274,16.799,17.222,1098966,0
2010-03-05,17.352,17.512,17.31,17.502,936500,0
2010-03-08,17.485,17.576,17.274,17.335,547654,0
2010-03-09,17.293,17.477,17.248,17.352,523393,0
2010-03-10,17.31,17.568,17.274,17.452,706591,0
2010-03-11,16.829,17.392,16.806,17.167,651606,0
2010-03-12,17.183,17.359,17.116,17.359,704008,0
2010-03-15,17.293,17.485,17.207,17.452,485239,0
2010-03-16,17.477,17.652,17.452,17.652,566165,0
2010-03-17,17.67,17.785,17.601,17.687,625230,0
2010-03-18,17.635,17.769,17.52,17.601,467133,0
2010-03-19,17.619,17.752,17.366,17.477,989984,0
2010-03-22,17.327,17.82,17.274,17.769,406533,0
2010-03-23,17.769,17.863,17.584,17.855,403309,0
2010-03-24,17.811,17.811,17.561,17.61,588222,0
2010-03-25,17.76,17.863,17.543,17.551,1109152,0
2010-03-26,17.576,17.777,17.551,17.703,1031180,0
2010-03-29,17.82,17.952,17.752,17.855,466073,0
2010-03-30,17.996,18.191,17.828,18.129,685066,0
2010-03-31,17.912,18.182,17.889,17.897,673704,0
2010-04-01,18.005,18.249,18.005,18.222,698104,0
2010-04-05,18.241,18.417,18.191,18.417,684065,0
2010-04-06,18.305,18.626,18.249,18.607,626269,0
2010-04-07,18.464,18.607,18.232,18.417,860809,0
2010-04-08,18.278,18.278,17.133,17.855,1721570,0
2010-04-09,17.82,17.987,17.592,17.987,1007968,0
2010-04-12,17.97,18.137,17.652,17.712,974318,0
2010-04-13,17.576,17.943,17.576,17.889,824624,0
2010-04-14,17.926,17.952,17.652,17.769,1112308,0
2010-04-15,17.769,18.066,17.76,17.88,763928,0
2010-04-16,17.855,17.926,17.551,17.76,1006894,0
2010-04-19,17.661,17.846,17.399,17.568,977408,0
2010-04-20,17.61,17.906,17.568,17.889,875582,0
2010-04-21,18.014,18.825,17.961,18.784,1833206,0
2010-04-22,18.674,18.816,18.577,18.784,845513,0
2010-04-23,18.773,19.07,18.722,19.026,665033,0
2010-04-26,19.12,19.204,18.895,18.92,587799,0
2010-04-27,18.793,18.977,18.365,18.39,956453,0
2010-04-28,18.516,18.6,18.323,18.524,903354,0
2010-04-29,18.626,18.878,18.585,18.86,660937,0
2010-04-30,18.842,18.935,18.482,18.516,874969,0
2010-05-03,18.558,18.76,18.524,18.674,640857,0
2010-05-04,18.409,18.417,17.92,18.073,951294,0
2010-05-05,17.961,18.081,17.67,17.703,975686,0
2010-05-06,17.61,17.92,15.866,16.966,1762613,0
2010-05-07,16.99,17.116,16.351,16.553,1418758,0
2010-05-10,17.301,17.512,17.107,17.477,929634,0
2010-05-11,17.257,17.687,17.191,17.366,1374505,0
2010-05-12,17.383,17.912,17.274,17.863,988719,0
2010-05-13,17.785,17.943,17.512,17.568,734512,0
2010-05-14,17.433,17.452,16.949,17.116,602791,0
2010-05-17,17.24,17.452,16.772,17.257,748354,0
2010-05-18,17.477,17.661,16.873,16.897,694563,0
2010-05-19,16.847,17.024,16.536,16.93,960700,0
2010-05-20,16.57,16.57,16.083,16.154,976434,0
2010-05-21,15.873,16.411,15.834,16.403,905408,0
2010-05-24,16.252,16.462,16.127,16.136,531364,0
2010-05-25,15.715,16.075,15.438,16.009,955276,0
2010-05-26,16.127,16.395,16.017,16.16,1017768,0
2010-05-27,16.479,16.799,16.343,16.799,505423,0
2010-05-28,16.713,16.806,16.447,16.615,757315,0
2010-06-01,16.462,16.688,16.024,16.033,862960,0
2010-06-02,16.075,16.227,15.89,16.05,1360788,0
2010-06-03,16.11,16.16,15.8,16.009,1544458,0
2010-06-04,15.705,15.842,15.455,15.49,1318970,0
2010-06-07,15.49,15.54,15.053,15.07,1235312,0
2010-06-08,15.061,15.194,14.844,14.994,1715884,0
2010-06-09,15.103,15.455,14.994,15.045,1363609,0
2010-06-10,15.346,15.546,15.272,15.546,827882,0
2010-06-11,15.43,15.683,15.253,15.657,515612,0
2010-06-14,15.808,15.977,15.563,15.623,951215,0
2010-06-15,15.764,16.075,15.722,16.033,1062823,0
2010-06-16,15.808,15.985,15.791,15.899,651170,0
2010-06-17,16.041,16.058,15.816,16.009,632461,0
2010-06-18,16.033,16.11,15.851,15.968,718181,0
2010-06-21,16.1,16.209,15.7,15.834,581952,0
2010-06-22,15.816,16.017,15.623,15.623,903770,0
2010-06-23,15.572,15.722,15.331,15.589,872131,0
2010-06-24,15.515,15.883,15.296,15.322,836229,0
2010-06-25,15.371,15.615,15.237,15.464,1106984,0
2010-06-28,15.49,15.73,15.473,15.515,795488,0
2010-06-29,15.246,15.28,14.953,15.027,941855,0
2010-06-30,15.178,15.564,14.915,14.958,1223321,0
2010-07-01,14.994,15.078,14.617,14.851,1212278,0
2010-07-02,14.926,14.961,14.726,14.876,807046,0
2010-07-06,15.171,15.246,14.667,14.751,1798131,0
2010-07-07,14.743,15.194,14.743,15.18,1307955,0
2010-07-08,15.371,15.48,15.229,15.438,744408,0
2010-07-09,15.48,15.715,15.455,15.64,476850,0
2010-07-12,15.572,15.705,15.246,15.362,551499,0
2010-07-13,15.507,15.748,15.48,15.674,847548,0
2010-07-14,15.48,15.515,15.253,15.355,584414,0
2010-07-15,15.404,15.43,15.061,15.237,589024,0
2010-07-16,15.153,15.194,14.708,14.734,660877,0
2010-07-19,14.816,15.002,14.676,14.994,613753,0
2010-07-20,14.718,15.304,14.718,15.296,860778,0
2010-07-21,15.404,15.447,15.086,15.137,599258,0
2010-07-22,15.379,15.7,15.362,15.563,503445,0
2010-07-23,15.473,16.041,15.43,15.923,770480,0
2010-07-26,16.001,16.269,15.842,16.192,1007545,0
2010-07-27,16.252,16.252,15.859,15.95,1599308,0
2010-07-28,15.977,16.11,15.605,15.64,1189925,0
2010-07-29,15.705,15.866,15.464,15.563,1079583,0
2010-07-30,15.287,15.825,15.18,15.739,1335869,0
2010-08-02,15.959,16.136,15.899,15.993,674303,0
2010-08-03,15.89,16.067,15.739,15.873,681494,0
2010-08-04,15.899,16.05,15.782,15.816,1161017,0
2010-08-05,15.73,15.825,15.515,15.554,967927,0
2010-08-06,15.421,15.58,15.331,15.523,1103171,0
2010-08-09,15.615,15.722,15.455,15.531,577953,0
2010-08-10,15.421,15.623,15.304,15.421,791244,0
2010-08-11,15.18,15.262,15.002,15.078,793032,0
2010-08-12,14.734,15.162,14.734,15.019,814023,0
2010-08-13,15.002,15.002,14.633,14.64,1175406,0
2010-08-16,14.525,14.633,14.465,14.567,1172441,0
2010-08-17,14.667,14.835,14.64,14.726,1056216,0
2010-08-18,14.718,14.743,14.499,14.516,1064348,0
2010-08-19,14.499,14.508,14.13,14.257,763933,0
2010-08-20,14.222,14.248,14.022,14.181,651842,0
2010-08-23,14.231,14.415,14.062,14.096,1549617,0
2010-08-24,13.936,14.038,13.727,13.727,874305,0
2010-08-25,13.636,14.014,13.477,13.98,1441308,0
2010-08-26,14.062,14.28,14.03,14.08,745439,0
2010-08-27,14.214,14.49,14.08,14.465,755616,0
2010-08-30,14.442,14.525,14.214,14.231,490225,0
2010-08-31,14.179,14.331,14.093,14.17,882865,0
2010-09-01,14.408,14.743,14.332,14.743,745347,0
2010-09-02,14.676,14.851,14.617,14.844,682354,0
2010-09-03,15.002,15.322,15.002,15.194,750907,0
2010-09-07,15.121,15.346,15.103,15.246,853759,0
2010-09-08,15.262,15.464,15.18,15.404,1727839,0
2010-09-09,15.563,15.58,15.388,15.388,929808,0
2010-09-10,15.473,15.64,15.388,15.388,715272,0
2010-09-13,15.554,15.764,15.507,15.666,728431,0
2010-09-14,15.615,15.7,15.43,15.572,812141,0
2010-09-15,15.54,15.764,15.355,15.7,705702,0
2010-09-16,15.715,15.859,15.615,15.683,706412,0
2010-09-17,15.825,15.89,15.692,15.764,847263,0
2010-09-20,15.859,16.304,15.808,16.278,786618,0
2010-09-21,16.311,16.42,16.1,16.227,1351727,0
2010-09-22,16.218,16.553,16.218,16.376,1196211,0
2010-09-23,16.295,16.503,16.227,16.227,709121,0
2010-09-24,16.447,16.653,16.429,16.638,539988,0
2010-09-27,16.67,16.704,16.494,16.615,624644,0
2010-09-28,16.67,16.847,16.368,16.79,916988,0
2010-09-29,16.772,16.865,16.623,16.663,827888,0
2010-09-30,16.759,16.884,16.581,16.707,1372672,0
2010-10-01,16.821,16.856,16.57,16.806,976587,0
2010-10-04,16.73,16.806,16.455,16.579,1045244,0
2010-10-05,16.806,17.207,16.772,17.142,1035151,0
2010-10-06,17.231,17.584,16.679,17.133,1858909,0
2010-10-07,17.231,17.424,17.047,17.383,1455375,0
2010-10-08,17.301,17.52,17.216,17.399,1141244,0
2010-10-11,17.408,17.493,17.31,17.352,598984,0
2010-10-12,17.344,17.416,17.142,17.327,541684,0
2010-10-13,17.46,17.777,17.374,17.627,920346,0
2010-10-14,17.535,17.592,17.2,17.318,789147,0
2010-10-15,17.424,17.485,17.064,17.318,587310,0
2010-10-18,17.366,17.408,17.064,17.167,836820,0
2010-10-19,16.957,17.133,16.78,16.847,994981,0
2010-10-20,16.939,17.344,16.939,17.176,844836,0
2010-10-21,17.274,17.469,17.176,17.31,803911,0
2010-10-22,17.383,17.433,17.216,17.408,571866,0
2010-10-25,17.561,17.712,17.502,17.61,578234,0
2010-10-26,17.433,17.433,17.098,17.15,856087,0
2010-10-27,17.015,17.08,16.721,17.055,857602,0
2010-10-28,17.142,17.24,17.042,17.107,896819,0
2010-10-29,16.887,17.513,16.887,17.364,740304,0
2010-11-01,17.469,17.568,17.191,17.293,598961,0
2010-11-02,17.469,17.601,17.424,17.568,829806,0
2010-11-03,17.619,17.695,17.442,17.619,705057,0
2010-11-04,17.82,17.952,17.744,17.838,691059,0
2010-11-05,17.863,18.164,17.838,17.987,568058,0
2010-11-08,17.897,17.97,17.729,17.777,584835,0
2010-11-09,17.88,18.146,17.744,18.102,1589022,0
2010-11-10,18.111,18.287,18.032,18.249,1374350,0
2010-11-11,18.073,18.39,18.023,18.272,838708,0
2010-11-12,18.056,18.287,17.996,18.023,1119218,0
2010-11-15,18.146,18.222,17.794,17.811,793010,0
2010-11-16,17.601,17.67,17.191,17.344,1050352,0
2010-11-17,17.352,17.452,17.007,17.142,1224427,0
2010-11-18,17.293,17.601,17.293,17.416,602594,0
2010-11-19,17.366,17.442,17.24,17.359,487031,0
2010-11-22,17.318,17.584,17.191,17.535,690270,0
2010-11-23,17.301,17.399,17.15,17.293,598472,0
2010-11-24,17.46,17.811,17.46,17.679,908299,0
2010-11-26,17.46,17.619,17.442,17.526,248090,0
2010-11-29,17.416,17.502,17.167,17.442,625387,0
2010-11-30,17.301,17.344,17.14,17.175,1169674,0
2010-12-01,17.452,17.729,17.383,17.592,964147,0
2010-12-02,17.643,17.661,17.125,17.167,1966110,0
2010-12-03,17.167,17.76,17.033,17.679,2102501,0
2010-12-06,17.67,17.687,17.107,17.15,1585921,0
2010-12-07,17.274,17.399,16.653,16.873,7094492,0
2010-12-08,16.873,17.424,16.865,17.08,1377219,0
2010-12-09,17.207,17.366,17.024,17.274,916865,0
2010-12-10,17.359,17.592,17.293,17.526,571042,0
2010-12-13,17.61,17.652,17.526,17.568,482583,0
2010-12-14,17.584,17.961,17.584,17.906,918138,0
2010-12-15,18.048,18.096,17.838,17.926,833719,0
2010-12-16,17.912,18.232,17.846,18.208,526945,0
2010-12-17,18.182,18.222,18.005,18.032,920137,0
2010-12-20,18.137,18.323,18.096,18.241,581123,0
2010-12-21,18.323,18.647,18.272,18.464,614320,0
2010-12-22,18.506,18.784,18.433,18.665,436474,0
2010-12-23,18.626,18.768,18.4,18.426,695465,0
2010-12-27,18.4,18.448,18.208,18.409,410573,0
2010-12-28,18.409,18.506,18.182,18.456,433502,0
2010-12-29,18.484,18.714,18.484,18.58,337269,0
2010-12-30,18.492,18.722,18.435,18.587,397033,0
2010-12-31,18.605,18.7,18.536,18.536,378271,0
2011-01-03,18.727,18.904,18.647,18.701,429300,0
2011-01-04,18.506,18.719,18.032,18.258,1410472,0
2011-01-05,18.146,18.409,18.146,18.296,809473,0
2011-01-06,18.439,18.842,18.278,18.642,1077255,0
2011-01-07,18.776,19.188,18.719,18.768,929706,0
2011-01-10,18.776,19.261,18.55,19.028,1407714,0
2011-01-11,19.079,19.204,19.019,19.179,475100,0
2011-01-12,19.238,19.254,19.001,19.093,588634,0
2011-01-13,19.127,19.204,18.912,18.977,466505,0
2011-01-14,18.968,19.23,18.869,19.12,478229,0
2011-01-18,19.12,19.286,19.028,19.286,866792,0
2011-01-19,19.238,19.245,18.76,18.832,544825,0
2011-01-20,18.727,18.851,18.516,18.735,458599,0
2011-01-21,18.816,18.92,18.752,18.752,233512,0
2011-01-24,18.935,19.286,18.793,19.162,581341,0
2011-01-25,19.136,19.422,19.019,19.388,600445,0
2011-01-26,19.38,19.572,19.188,19.346,571708,0
2011-01-27,19.572,20.697,19.364,20.008,3123093,0
2011-01-28,20.027,20.027,19.296,19.514,1243393,0
2011-01-31,19.622,20.011,19.356,19.648,1491404,0
2011-02-01,19.822,19.956,19.742,19.876,946913,0
2011-02-02,19.814,20.141,19.773,19.925,756440,0
2011-02-03,19.933,20.008,19.605,19.831,607912,0
2011-02-04,19.965,20.092,19.798,19.94,469204,0
2011-02-07,19.94,20.101,19.849,19.91,450390,0
2011-02-08,19.949,20.109,19.885,20.052,471270,0
2011-02-09,20.027,20.079,19.605,19.664,640002,0
2011-02-10,19.648,19.708,19.514,19.648,646887,0
2011-02-11,19.613,19.859,19.605,19.766,346997,0
2011-02-14,19.822,20.069,19.726,19.999,548239,0
2011-02-15,19.94,19.999,19.681,19.717,536452,0
2011-02-16,19.798,19.933,19.599,19.742,764702,0
2011-02-18,20.236,20.284,20.079,20.186,506605,0
2011-02-22,19.91,20.109,19.631,19.708,895693,0
2011-02-23,19.673,19.742,18.887,19.204,613645,0
2011-02-24,19.23,19.238,18.727,18.832,888735,0
2011-02-25,18.951,19.063,18.878,18.96,1024401,0
2011-02-28,19.052,19.261,18.974,19.261,714088,0
2011-03-01,19.313,19.424,18.838,18.856,662347,0
2011-03-02,18.924,19.516,18.805,19.092,957911,0
2011-03-03,19.287,19.584,19.254,19.448,651205,0
2011-03-04,19.388,19.438,19.072,19.179,825052,0
2011-03-07,19.279,19.429,19.001,19.188,1948249,0
2011-03-08,19.196,19.279,19.001,19.188,1079584,0
2011-03-09,19.17,19.279,18.986,19.144,544008,0
2011-03-10,19.062,19.07,18.773,18.884,742514,0
2011-03-11,18.71,19.028,18.701,18.96,756659,0
2011-03-14,18.86,19.179,18.744,19.019,631302,0
2011-03-15,18.626,18.943,18.35,18.801,602247,0
2011-03-16,18.776,18.832,18.357,18.439,843500,0
2011-03-17,18.66,18.924,18.62,18.687,569458,0
2011-03-18,18.891,18.942,18.714,18.748,817503,0
2011-03-21,18.927,19.17,18.825,19.12,636113,0
2011-03-22,19.17,19.188,19.063,19.086,375885,0
2011-03-23,19.072,19.254,18.92,19.144,468321,0
2011-03-24,19.245,19.312,19.127,19.261,419332,0
2011-03-25,19.296,19.543,19.221,19.287,715539,0
2011-03-28,19.296,19.726,19.296,19.523,745887,0
2011-03-29,19.514,19.806,19.506,19.664,693789,0
2011-03-30,19.708,20.036,19.708,19.831,1627901,0
2011-03-31,19.828,20.047,19.786,19.9,727315,0
2011-04-01,19.997,20.285,19.938,20.176,793727,0
2011-04-04,20.245,20.54,20.204,20.285,979660,0
2011-04-05,20.228,20.828,20.22,20.742,904777,0
2011-04-06,20.837,20.884,20.294,20.464,1044071,0
2011-04-07,21.159,21.801,20.837,21.151,2491529,0
2011-04-08,21.233,21.302,20.085,20.212,1604282,0
2011-04-11,20.328,20.464,19.694,19.802,1277724,0
2011-04-12,19.703,19.746,19.516,19.56,822083,0
2011-04-13,19.634,19.643,19.28,19.405,980337,0
2011-04-14,19.23,19.331,19.161,19.261,680447,0
2011-04-15,19.303,19.584,19.187,19.525,1007034,0
2011-04-18,19.261,19.38,19.152,19.287,1175779,0
2011-04-19,19.39,19.763,19.357,19.448,782275,0
2011-04-20,19.694,19.777,19.516,19.525,800679,0
2011-04-21,19.617,19.676,19.44,19.491,1023546,0
2011-04-25,19.5,19.566,19.405,19.56,655628,0
2011-04-26,19.617,19.777,19.575,19.737,733418,0
2011-04-27,19.769,19.882,19.729,19.882,1006968,0
2011-04-28,19.882,19.882,19.722,19.811,599250,0
2011-04-29,19.908,20.055,19.872,19.882,866992,0
2011-05-02,20.007,20.091,19.899,19.93,554731,0
2011-05-03,19.855,20.025,19.625,19.786,564373,0
2011-05-04,19.777,19.855,19.525,19.617,866752,0
2011-05-05,19.525,19.601,19.296,19.431,785244,0
2011-05-06,19.609,19.746,19.39,19.448,760712,0
2011-05-09,19.405,19.593,19.399,19.516,680445,0
2011-05-10,19.651,19.754,19.551,19.625,698277,0
2011-05-11,19.634,19.703,19.261,19.414,574199,0
2011-05-12,19.373,19.593,19.17,19.543,1206594,0
2011-05-13,19.625,19.676,19.399,19.643,864387,0
2011-05-16,19.525,19.746,19.491,19.659,838864,0
2011-05-17,19.56,19.634,19.373,19.534,961125,0
2011-05-18,19.609,19.746,19.575,19.703,1224273,0
2011-05-19,19.846,19.916,19.668,19.828,869484,0
2011-05-20,19.786,19.802,19.525,19.676,859080,0
2011-05-23,19.414,19.609,19.34,19.482,834672,0
2011-05-24,19.473,19.659,19.34,19.5,645061,0
2011-05-25,19.414,19.694,19.38,19.634,575782,0
2011-05-26,19.566,19.722,19.455,19.686,776878,0
2011-05-27,19.668,19.795,19.659,19.754,621093,0
2011-05-31,19.837,19.933,19.727,19.883,1119092,0
2011-06-01,19.882,20.025,19.525,19.575,1117522,0
2011-06-02,19.625,19.694,19.331,19.39,1032393,0
2011-06-03,19.195,19.245,18.949,18.991,922017,0
2011-06-06,18.891,18.974,18.644,18.651,755948,0
2011-06-07,18.733,18.912,18.553,18.697,1004941,0
2011-06-08,18.679,18.799,18.509,18.561,824958,0
2011-06-09,18.611,18.741,18.457,18.661,426248,0
2011-06-10,18.553,18.714,18.323,18.418,495422,0
2011-06-13,18.441,18.553,18.266,18.357,440060,0
2011-06-14,18.526,18.773,18.518,18.732,427252,0
2011-06-15,18.58,18.755,18.314,18.41,526226,0
2011-06-16,18.382,18.518,18.05,18.277,587497,0
2011-06-17,18.435,18.535,18.248,18.341,825704,0
2011-06-20,18.323,18.748,18.305,18.644,483971,0
2011-06-21,18.788,19.118,18.78,19.052,1340053,0
2011-06-22,19.008,19.322,18.924,19.092,681625,0
2011-06-23,18.821,19.17,18.714,19.135,744484,0
2011-06-24,19.184,19.302,18.841,18.887,1416687,0
2011-06-27,18.884,19.092,18.651,19.026,800987,0
2011-06-28,19.07,19.296,19.07,19.28,412639,0
2011-06-29,19.373,19.455,19.23,19.357,595020,0
2011-06-30,19.428,19.575,19.341,19.47,590619,0
2011-07-01,19.423,19.859,19.389,19.831,859926,0
2011-07-05,19.814,19.831,19.585,19.724,477811,0
2011-07-06,19.603,19.831,19.552,19.731,809227,0
2011-07-07,19.95,20.13,19.877,20.048,437331,0
2011-07-08,19.797,19.976,19.715,19.92,472520,0
2011-07-11,19.671,19.814,19.552,19.61,464590,0
2011-07-12,19.534,19.652,19.423,19.448,539886,0
2011-07-13,19.652,19.731,19.372,19.414,627609,0
2011-07-14,19.517,19.619,19.04,19.082,657761,0
2011-07-15,19.141,19.176,18.921,19.107,473470,0
2011-07-18,19.04,19.149,18.775,18.921,455832,0
2011-07-19,19.049,19.159,18.921,19.082,445773,0
2011-07-20,19.149,19.235,19.004,19.167,476962,0
2011-07-21,19.235,19.423,19.184,19.339,768968,0
2011-07-22,19.311,19.372,19.04,19.123,761480,0
2011-07-25,18.707,19.766,18.364,19.492,1117720,0
2011-07-26,19.526,19.526,18.831,18.85,798453,0
2011-07-27,18.808,18.824,18.373,18.426,1032002,0
2011-07-28,18.434,18.75,18.294,18.321,1017087,0
2011-07-29,18.156,18.381,17.907,18.002,1240830,0
2011-08-01,18.237,18.277,17.733,17.897,901794,0
2011-08-02,17.791,17.971,17.235,17.253,819685,0
2011-08-03,17.35,17.486,16.895,17.315,1225374,0
2011-08-04,17.082,17.235,16.453,16.462,1414731,0
2011-08-05,16.665,16.895,15.984,16.365,1418754,0
2011-08-08,15.992,16.409,14.847,14.855,2712940,0
2011-08-09,15.283,15.93,14.685,15.93,3192948,0
2011-08-10,15.553,16.001,15.454,15.454,1978421,0
2011-08-11,15.598,16.803,15.522,16.599,1748580,0
2011-08-12,16.708,17.042,16.511,16.803,1014203,0
2011-08-15,17.042,17.235,16.803,17.22,616146,0
2011-08-16,16.983,17.163,16.811,16.983,591741,0
2011-08-17,17.11,17.325,16.818,16.956,541222,0
2011-08-18,16.494,16.527,16.001,16.111,1069105,0
2011-08-19,15.905,16.332,15.742,15.768,735061,0
2011-08-22,16.162,16.17,15.632,15.702,726093,0
2011-08-23,15.795,16.316,15.667,16.316,866140,0
2011-08-24,16.239,16.665,16.212,16.607,591459,0
2011-08-25,16.742,16.803,16.212,16.325,526410,0
2011-08-26,16.178,16.827,15.87,16.795,494478,0
2011-08-29,16.99,17.613,16.827,17.578,581071,0
2011-08-30,17.451,17.733,17.364,17.604,689640,0
2011-08-31,17.738,18.079,17.671,17.79,1002609,0
2011-09-01,17.235,17.334,16.486,16.519,2545581,0
2011-09-02,16.017,16.259,15.811,15.912,1432347,0
2011-09-06,15.606,15.83,15.247,15.716,1562061,0
2011-09-07,16.024,16.466,15.948,16.458,1485669,0
2011-09-08,16.352,16.458,15.74,15.846,1746769,0
2011-09-09,15.992,15.992,15.103,15.367,2354723,0
2011-09-12,15.214,15.462,15.086,15.41,1064089,0
2011-09-13,15.514,15.776,15.41,15.733,1116898,0
2011-09-14,15.896,16.375,15.667,16.178,1338009,0
2011-09-15,16.348,16.469,16.186,16.4,821539,0
2011-09-16,16.486,16.589,16.34,16.392,1215914,0
2011-09-19,16.076,16.3,15.879,16.212,887073,0
2011-09-20,16.409,16.478,16.101,16.17,1026579,0
2011-09-21,16.156,16.186,15.488,15.505,1029168,0
2011-09-22,15.24,15.351,14.803,14.967,2116271,0
2011-09-23,14.972,15.206,14.869,15.095,1049762,0
2011-09-26,15.256,15.742,14.864,15.733,1238228,0
2011-09-27,16.162,16.554,16.051,16.129,1310844,0
2011-09-28,16.229,16.273,15.572,15.598,1136571,0
2011-09-29,15.957,16.3,15.708,16.076,2201028,0
2011-09-30,15.897,16.416,15.698,15.97,2188575,0
2011-10-03,15.83,16.309,15.367,15.401,1951702,0
2011-10-04,15.249,16.042,15.086,16.017,1586388,0
2011-10-05,17.396,17.734,16.645,17.586,3116239,0
2011-10-06,17.544,17.604,17.027,17.44,1654404,0
2011-10-07,17.647,17.793,17.112,17.258,1184319,0
2011-10-10,17.691,17.9,17.458,17.726,1010586,0
2011-10-11,17.569,17.956,17.569,17.776,886003,0
2011-10-12,18.054,18.253,17.873,18.054,1252553,0
2011-10-13,18.064,18.129,17.709,18.01,931931,0
2011-10-14,18.253,18.408,18.054,18.328,667723,0
2011-10-17,18.225,18.277,17.709,17.776,1012453,0
2011-10-18,17.864,18.527,17.594,18.372,837096,0
2011-10-19,18.301,18.449,17.965,18.01,593534,0
2011-10-20,18.095,18.31,17.811,18.261,892943,0
2011-10-21,18.546,18.76,18.357,18.753,647437,0
2011-10-24,18.873,19.139,18.681,19.114,907807,0
2011-10-25,19.01,19.045,18.581,18.622,772621,0
2011-10-26,18.966,19.104,18.605,18.975,814307,0
2011-10-27,19.604,20.203,19.475,19.957,914359,0
2011-10-28,19.925,20.147,19.762,19.957,700679,0
2011-10-31,19.768,19.768,19.366,19.383,1029725,0
2011-11-01,18.891,19.2,18.736,18.81,991630,0
2011-11-02,19.175,19.579,19.139,19.425,835197,0
2011-11-03,19.745,20.156,19.494,20.047,804946,0
2011-11-04,19.949,20.323,19.726,20.186,796897,0
2011-11-07,20.082,20.277,19.502,20.184,772663,0
2011-11-08,20.269,20.503,19.892,20.382,736011,0
2011-11-09,19.828,19.974,19.39,19.545,681461,0
2011-11-10,19.828,20.097,19.588,19.892,734208,0
2011-11-11,20.211,20.503,20.112,20.269,539624,0
2011-11-14,20.269,20.269,19.892,20.02,1534239,0
2011-11-15,19.925,20.112,19.719,20.011,789446,0
2011-11-16,19.811,20.433,19.752,19.892,748656,0
2011-11-17,19.909,20.029,19.415,19.588,543810,0
2011-11-18,19.762,19.818,19.321,19.399,1044510,0
2011-11-21,19.104,19.425,18.632,19.294,1929576,0
2011-11-22,19.311,19.692,19.13,19.251,1633643,0
2011-11-23,19.087,19.165,18.357,18.399,1445778,0
2011-11-25,18.416,18.777,18.389,18.501,254948,0
2011-11-28,19.148,19.33,18.966,19.122,773357,0
2011-11-29,19.219,19.467,19.157,19.285,557301,0
2011-11-30,20.044,20.376,19.997,20.359,1016979,0
2011-12-01,20.32,20.554,20.138,20.138,989552,0
2011-12-02,20.259,20.588,19.856,20.269,1277425,0
2011-12-05,20.606,20.771,20.286,20.399,1027335,0
2011-12-06,20.386,20.508,20.082,20.36,1189385,0
2011-12-07,20.298,20.723,20.055,20.55,2816349,0
2011-12-08,20.351,20.446,19.973,20.055,1010049,0
2011-12-09,20.105,20.7,19.883,20.512,1207178,0
2011-12-12,20.228,20.228,19.94,20.147,847679,0
2011-12-13,20.348,20.588,19.866,20.047,971400,0
2011-12-14,19.866,20.011,19.656,19.727,864419,0
2011-12-15,19.933,20.073,19.727,19.992,822627,0
2011-12-16,20.113,20.508,20.02,20.122,1512971,0
2011-12-19,20.286,20.494,19.63,19.71,952991,0
2011-12-20,20.193,20.675,20.097,20.546,657557,0
2011-12-21,20.529,20.666,20.32,20.615,695575,0
2011-12-22,20.716,21.062,20.666,20.935,521218,0
2011-12-23,21.044,21.228,20.979,21.193,419114,0
2011-12-27,21.175,21.389,21.133,21.216,490916,0
2011-12-28,21.175,21.216,20.831,20.898,574597,0
2011-12-29,21.003,21.323,20.889,21.305,506065,0
2011-12-30,21.253,21.42,21.14,21.175,678613,0
2012-01-03,21.559,21.717,21.256,21.309,780998,0
2012-01-04,21.283,21.614,21.17,21.585,909103,0
2012-01-05,20.821,21.126,19.799,20.298,2474831,0
2012-01-06,20.36,20.386,19.835,20.204,1264237,0
2012-01-09,20.323,20.409,20.122,20.333,752518,0
2012-01-10,20.55,20.638,20.333,20.508,1101760,0
2012-01-11,20.533,20.62,20.323,20.566,866048,0
2012-01-12,20.62,20.943,20.437,20.916,805978,0
2012-01-13,20.795,21.027,20.705,20.943,821012,0
2012-01-17,21.143,21.351,20.854,20.969,596819,0
2012-01-18,21.013,21.318,20.934,21.299,631349,0
2012-01-19,21.449,21.707,21.283,21.664,939611,0
2012-01-20,21.681,21.761,21.491,21.533,608754,0
2012-01-23,21.568,21.752,21.135,21.334,642322,0
2012-01-24,21.202,21.325,21.053,21.265,526657,0
2012-01-25,21.21,21.664,21.126,21.604,684868,0
2012-01-26,21.761,21.891,21.449,21.524,498412,0
2012-01-27,21.498,21.77,21.439,21.733,472107,0
2012-01-30,21.491,21.707,21.334,21.638,550555,0
2012-01-31,21.823,21.858,21.498,21.79,839703,0
2012-02-01,21.969,22.247,21.864,22.185,737278,0
2012-02-02,22.23,22.283,21.953,22.029,582716,0
2012-02-03,22.222,22.542,22.204,22.23,516491,0
2012-02-06,22.175,22.422,22.127,22.333,376250,0
2012-02-07,22.325,22.542,22.175,22.44,501780,0
2012-02-08,22.422,22.525,22.143,22.342,443189,0
2012-02-09,22.457,22.533,22.194,22.44,499333,0
2012-02-10,22.152,22.342,22.066,22.266,370692,0
2012-02-13,22.457,22.542,22.36,22.466,415464,0
2012-02-14,22.369,22.533,22.038,22.317,747073,0
2012-02-15,22.404,22.5,22.175,22.257,489615,0
2012-02-16,22.266,22.533,22.109,22.118,916470,0
2012-02-17,22.152,22.342,22.047,22.091,599365,0
2012-02-21,22.109,22.369,21.77,21.945,863985,0
2012-02-22,21.969,22.136,21.845,21.945,442967,0
2012-02-23,22.019,22.1,21.752,21.995,811590,0
2012-02-24,22.056,22.194,21.672,21.698,706421,0
2012-02-27,21.664,21.926,21.412,21.752,999200,0
2012-02-28,21.761,21.926,21.491,21.717,825296,0
2012-02-29,21.105,21.524,20.48,20.78,3249471,0
2012-03-01,20.861,21.126,20.542,20.705,1559252,0
2012-03-02,20.657,21.19,20.631,21.114,1694760,0
2012-03-05,21.072,21.219,20.854,21.126,1022705,0
2012-03-06,20.938,20.998,20.631,20.807,933474,0
2012-03-07,20.956,21.235,20.771,21.166,2519683,0
2012-03-08,21.263,21.411,20.983,21.325,827911,0
2012-03-09,21.299,21.604,21.265,21.559,705913,0
2012-03-12,21.549,21.855,21.516,21.698,796794,0
2012-03-13,21.77,22.118,21.742,22.118,736399,0
2012-03-14,22.1,22.175,21.797,21.961,496953,0
2012-03-15,21.961,22.194,21.788,22.143,640611,0
2012-03-16,22.167,22.293,21.908,21.935,867519,0
2012-03-19,21.908,22.143,21.805,21.995,552313,0
2012-03-20,21.891,22.066,21.805,21.953,422162,0
2012-03-21,21.978,22.167,21.837,22.029,568652,0
2012-03-22,21.845,21.961,21.604,21.881,526980,0
2012-03-23,21.965,22.042,21.658,21.957,465927,0
2012-03-26,22.109,22.325,22.091,22.317,453944,0
2012-03-27,22.283,22.717,22.274,22.605,610916,0
2012-03-28,22.57,22.9,22.517,22.807,1307150,0
2012-03-29,22.632,22.918,22.508,22.848,1021789,0
2012-03-30,23.026,23.026,22.691,22.8,746637,0
2012-04-02,22.816,23.229,22.65,23.017,1037978,0
2012-04-03,22.966,23.08,22.676,23.044,1280343,0
2012-04-04,22.921,22.931,22.508,22.869,1465288,0
2012-04-05,23.333,24.107,22.331,22.615,2031048,0
2012-04-09,22.465,22.745,22.465,22.666,965628,0
2012-04-10,22.684,22.869,22.006,22.015,952746,0
2012-04-11,22.368,22.439,22.228,22.377,604916,0
2012-04-12,22.449,22.975,22.449,22.931,741984,0
2012-04-13,22.886,22.948,22.615,22.65,551942,0
2012-04-16,22.791,23.036,22.633,22.859,533379,0
2012-04-17,23.044,23.184,22.893,23.08,708614,0
2012-04-18,22.913,23.089,22.869,22.975,472897,0
2012-04-19,22.975,23.159,22.684,22.921,463580,0
2012-04-20,23.017,23.202,22.921,23.044,463531,0
2012-04-23,22.791,22.791,22.508,22.754,427414,0
2012-04-24,22.8,22.975,22.676,22.859,360579,0
2012-04-25,23.052,23.352,23.052,23.352,496671,0
2012-04-26,23.333,23.649,23.193,23.501,564779,0
2012-04-27,23.614,23.693,23.368,23.64,653350,0
2012-04-30,23.676,23.693,23.326,23.326,870664,0
2012-05-01,23.414,23.684,23.281,23.414,668508,0
2012-05-02,23.361,23.562,23.272,23.536,448963,0
2012-05-03,23.536,23.581,23.193,23.272,567265,0
2012-05-04,23.159,23.229,22.8,22.948,717896,0
2012-05-07,22.841,23.229,22.745,23.193,617764,0
2012-05-08,23.026,23.395,22.816,23.368,618827,0
2012-05-09,23.166,23.404,23.008,23.255,591539,0
2012-05-10,23.395,23.598,23.247,23.422,518007,0
2012-05-11,23.316,23.622,23.106,23.414,560778,0
2012-05-14,23.14,23.361,23.008,23.052,610787,0
2012-05-15,23.124,23.21,22.832,22.886,692284,0
2012-05-16,23.008,23.326,22.903,22.903,756945,0
2012-05-17,22.823,22.893,22.097,22.097,409313,0
2012-05-18,22.173,22.254,21.867,21.912,499318,0
2012-05-21,21.482,22.542,21.482,22.43,675651,0
2012-05-22,22.475,22.763,22.315,22.465,612766,0
2012-05-23,22.281,22.791,22.097,22.772,565319,0
2012-05-24,22.931,23.166,22.719,23.166,576932,0
2012-05-25,23.202,23.272,22.966,23.017,313752,0
2012-05-29,23.272,23.659,23.202,23.527,540948,0
2012-05-30,23.281,23.447,22.998,23.159,669150,0
2012-05-31,23.249,23.267,22.727,23.142,958386,0
2012-06-01,22.7,22.7,21.999,22.006,1009783,0
2012-06-04,22.105,22.182,21.745,22.034,845627,0
2012-06-05,21.957,22.222,21.894,22.135,607367,0
2012-06-06,22.319,22.859,22.319,22.816,426275,0
2012-06-07,23.081,23.292,22.808,22.913,3079116,0
2012-06-08,22.851,23.456,22.709,23.404,638189,0
2012-06-11,23.676,23.676,22.886,22.913,447593,0
2012-06-12,22.975,23.316,22.823,23.298,342437,0
2012-06-13,23.237,23.333,22.939,23.017,450812,0
2012-06-14,23.07,23.247,22.8,22.998,382879,0
2012-06-15,23.089,23.089,22.542,22.562,1219044,0
2012-06-18,22.421,22.709,22.331,22.615,636868,0
2012-06-19,22.772,23.298,22.737,23.159,687075,0
2012-06-20,23.184,23.298,23.017,23.202,689465,0
2012-06-21,23.272,23.431,22.633,22.684,639243,0
2012-06-22,22.799,23.081,22.707,22.992,1391793,0
2012-06-25,22.737,22.791,22.393,22.587,388714,0
2012-06-26,22.657,23.044,22.58,22.957,392526,0
2012-06-27,23.089,23.361,22.957,23.326,469000,0
2012-06-28,23.098,23.59,22.851,23.581,786987,0
2012-06-29,23.991,23.991,23.64,23.878,1301500,0
2012-07-02,23.966,24.527,23.816,24.062,1332350,0
2012-07-03,24.081,24.46,24.081,24.453,526685,0
2012-07-05,24.505,24.743,24.178,24.585,755919,0
2012-07-06,24.338,24.488,24.134,24.213,559304,0
2012-07-09,24.178,24.354,24,24.108,696024,0
2012-07-10,24.302,24.399,23.329,23.469,1090117,0
2012-07-11,23.594,23.594,22.931,23.062,1029292,0
2012-07-12,22.886,23.284,22.698,23.125,1052690,0
2012-07-13,23.161,23.451,23.053,23.178,868271,0
2012-07-16,23.053,23.053,22.707,22.893,958883,0
2012-07-17,23.053,23.213,22.594,22.931,1962173,0
2012-07-18,22.893,23.381,22.886,23.363,1083779,0
2012-07-19,23.54,24.426,23.346,24.338,1414253,0
2012-07-20,24.089,24.549,23.991,24.108,6248390,0
2012-07-23,23.913,24.399,23.186,24.054,2492133,0
2012-07-24,24.099,24.196,23.363,23.523,1040530,0
2012-07-25,23.594,23.824,23.249,23.604,586392,0
2012-07-26,23.972,24.099,23.223,23.346,1255555,0
2012-07-27,23.497,23.62,23.062,23.497,1130769,0
2012-07-30,23.533,23.636,23.32,23.451,744774,0
2012-07-31,23.487,23.558,23.31,23.451,595810,0
2012-08-01,23.586,23.737,23.116,23.151,565533,0
2012-08-02,22.886,23.267,22.707,23.267,526334,0
2012-08-03,23.62,23.709,23.292,23.549,506779,0
2012-08-06,23.604,23.709,23.469,23.497,335157,0
2012-08-07,23.674,23.788,23.627,23.7,525292,0
2012-08-08,23.656,23.849,23.636,23.832,403125,0
2012-08-09,23.796,23.921,23.682,23.887,458829,0
2012-08-10,23.868,23.921,23.62,23.824,439825,0
2012-08-13,23.832,23.841,23.391,23.656,500229,0
2012-08-14,23.727,23.887,23.346,23.427,371154,0
2012-08-15,23.418,23.718,23.418,23.568,303998,0
2012-08-16,23.549,23.832,23.469,23.832,523413,0
2012-08-17,23.849,24.081,23.737,24.037,480483,0
2012-08-20,24.037,24.089,23.737,23.896,344699,0
2012-08-21,23.921,23.921,23.665,23.709,391636,0
2012-08-22,23.682,24.204,23.568,24.178,756109,0
2012-08-23,24.222,24.222,23.896,24.01,760970,0
2012-08-24,23.957,24.115,23.939,24.037,481582,0
2012-08-27,24.099,24.124,23.805,23.966,478181,0
2012-08-28,23.966,24.134,23.824,24.046,351929,0
2012-08-29,24.027,24.505,23.948,24.435,593490,0
2012-08-30,24.267,24.329,23.972,24.108,415484,0
2012-08-31,24.196,24.31,23.877,24.258,500061,0
2012-09-04,24.302,24.47,23.921,24.46,558735,0
2012-09-05,24.416,24.708,24.347,24.575,614221,0
2012-09-06,24.753,25.124,24.724,25.072,546715,0
2012-09-07,25.124,25.143,24.886,24.984,401984,0
2012-09-10,24.824,25.171,24.824,25.019,467200,0
2012-09-11,25.019,25.171,24.902,24.976,315075,0
2012-09-12,25.187,25.248,24.948,25.213,371954,0
2012-09-13,25.18,25.676,25.097,25.582,418133,0
2012-09-14,25.582,25.894,25.413,25.798,494032,0
2012-09-17,25.668,25.708,25.413,25.48,386559,0
2012-09-18,25.423,25.451,25.171,25.357,363573,0
2012-09-19,25.47,25.76,25.331,25.724,461511,0
2012-09-20,25.62,25.808,25.47,25.779,299330,0
2012-09-21,26.037,26.08,25.808,25.826,883193,0
2012-09-24,25.826,25.993,25.611,25.694,319392,0
2012-09-25,25.76,25.789,25.509,25.526,543173,0
2012-09-26,25.591,25.601,25.232,25.413,482422,0
2012-09-27,25.441,25.668,25.398,25.572,423768,0
2012-09-28,25.461,25.549,25.222,25.257,650465,0
2012-10-01,25.49,25.49,24.585,24.77,1400272,0
2012-10-02,24.77,24.938,23.363,23.568,3419348,0
2012-10-03,23.957,24.753,23.116,23.913,3280740,0
2012-10-04,23.682,24.169,22.984,24.099,3414915,0
2012-10-05,24.258,24.453,23.896,24.054,1374243,0
2012-10-08,23.913,24.019,23.487,23.77,1194178,0
2012-10-09,23.718,23.78,23.558,23.586,991705,0
2012-10-10,23.497,23.568,23.161,23.24,1185299,0
2012-10-11,23.503,23.521,23.199,23.415,1084515,0
2012-10-12,23.368,23.53,23.11,23.352,968067,0
2012-10-15,23.288,23.833,23.271,23.788,1253257,0
2012-10-16,23.906,24.503,23.833,24.422,1438714,0
2012-10-17,24.458,24.733,24.359,24.592,1103837,0
2012-10-18,24.521,24.717,24.351,24.521,628532,0
2012-10-19,24.432,24.494,23.833,24.102,1637063,0
2012-10-22,23.95,24.154,23.805,23.984,618480,0
2012-10-23,23.727,23.825,23.512,23.718,701536,0
2012-10-24,23.85,24.03,23.645,23.681,768352,0
2012-10-25,23.78,23.993,23.361,23.466,872639,0
2012-10-26,23.557,23.736,23.368,23.655,632804,0
2012-10-31,23.727,23.914,23.547,23.796,686357,0
2012-11-01,23.833,24.662,23.833,24.477,1041248,0
2012-11-02,24.547,24.592,24.288,24.351,792620,0
2012-11-05,24.334,24.538,24.216,24.503,326536,0
2012-11-06,24.538,24.815,24.458,24.637,699861,0
2012-11-07,24.315,24.351,23.841,24.191,504014,0
2012-11-08,24.216,24.359,23.923,23.984,539322,0
2012-11-09,23.841,24.315,23.718,24.011,446243,0
2012-11-12,24.102,24.226,23.923,24.137,371233,0
2012-11-13,23.906,24.235,23.85,23.931,587952,0
2012-11-14,23.959,24.057,23.306,23.458,718015,0
2012-11-15,23.485,23.521,22.895,23.012,627968,0
2012-11-16,22.986,23.138,22.79,23.128,568543,0
2012-11-19,23.352,23.914,23.316,23.906,597246,0
2012-11-20,23.85,24.181,23.673,24.154,539010,0
2012-11-21,24.191,24.467,24.145,24.422,512869,0
2012-11-23,24.512,24.672,24.378,24.529,430847,0
2012-11-26,24.458,24.977,24.386,24.977,786053,0
2012-11-27,24.851,24.995,24.733,24.743,412631,0
2012-11-28,24.662,24.977,24.451,24.977,428158,0
2012-11-29,25.2,25.75,25.046,25.675,965217,0
2012-11-30,25.684,25.92,25.637,25.894,1152405,0
2012-12-03,25.817,26.012,25.516,25.647,825035,0
2012-12-04,25.609,25.844,25.457,25.627,483733,0
2012-12-05,25.647,25.885,25.362,25.439,758753,0
2012-12-06,25.41,25.723,25.268,25.723,419149,0
2012-12-07,25.741,25.808,25.326,25.439,446469,0
2012-12-10,25.419,25.885,25.287,25.876,645698,0
2012-12-11,25.949,26.02,25.675,25.862,650750,0
2012-12-12,25.92,25.995,25.637,25.7,442779,0
2012-12-13,25.58,25.58,25.146,25.354,630239,0
2012-12-14,25.346,25.741,25.277,25.707,752489,0
2012-12-17,25.547,25.967,25.547,25.959,734553,0
2012-12-18,26.004,26.404,25.959,26.36,866557,0
2012-12-19,26.36,26.42,26.09,26.108,641020,0
2012-12-20,26.225,26.36,26.128,26.277,693284,0
2012-12-21,25.987,26.287,25.987,26.156,1858068,0
2012-12-24,26.146,26.297,26.02,26.108,284150,0
2012-12-26,26.156,26.379,26.004,26.108,615823,0
2012-12-27,26.146,26.26,25.506,25.852,661924,0
2012-12-28,25.707,26.039,25.609,25.862,594724,0
2012-12-31,25.759,26.341,25.759,26.209,571824,0
2013-01-02,26.85,27.029,26.565,26.966,820460,0
2013-01-03,26.984,27.302,26.957,27.094,678669,0
2013-01-04,27.199,27.322,27.038,27.228,491945,0
2013-01-07,27.085,27.322,26.914,27.285,1208079,0
2013-01-08,26.404,27.094,26.064,26.859,1175312,0
2013-01-09,26.992,27.672,26.832,27.602,1102211,0
2013-01-10,27.771,27.771,27.058,27.547,1186574,0
2013-01-11,27.456,27.69,27.285,27.602,777812,0
2013-01-14,27.61,28.056,27.557,27.985,1048106,0
2013-01-15,28.153,28.432,27.931,28.047,1024940,0
2013-01-16,27.966,28.027,27.369,27.709,778285,0
2013-01-17,27.877,28.145,27.672,28.1,602138,0
2013-01-18,28.153,28.547,27.956,28.528,1089166,0
2013-01-22,28.52,28.557,28.145,28.254,608531,0
2013-01-23,28.262,28.414,28.037,28.136,746664,0
2013-01-24,28.197,28.457,28.1,28.226,651726,0
2013-01-25,28.303,28.349,28.056,28.254,500700,0
2013-01-28,28.235,28.235,27.832,28.075,559374,0
2013-01-29,27.975,28.12,27.635,27.832,668823,0
2013-01-30,27.699,27.805,27.425,27.61,829516,0
2013-01-31,27.492,28.018,27.492,27.858,1814517,0
2013-02-01,27.985,28.359,27.931,28.322,827968,0
2013-02-04,28.145,28.367,27.85,28.037,636184,0
2013-02-05,28.216,28.396,28.17,28.349,588673,0
2013-02-06,28.226,28.359,28.037,28.065,644682,0
2013-02-07,28.056,28.189,27.725,28.1,435816,0
2013-02-08,28.092,28.414,28.092,28.313,368768,0
2013-02-11,28.189,28.313,28.018,28.303,411617,0
2013-02-12,28.17,28.17,27.805,28.12,807560,0
2013-02-13,28.11,28.473,28.11,28.465,643795,0
2013-02-14,28.34,28.483,28.207,28.473,433581,0
2013-02-15,28.44,28.538,28.29,28.396,377806,0
2013-02-19,28.465,28.465,27.699,27.94,1657593,0
2013-02-20,27.914,27.993,26.718,26.744,1653805,0
2013-02-21,26.652,26.652,25.987,26.332,1563122,0
2013-02-22,26.341,26.888,26.287,26.888,853268,0
2013-02-25,27.02,27.076,26.512,26.521,1044934,0
2013-02-26,26.76,26.984,26.59,26.769,832466,0
2013-02-27,26.822,27.492,26.822,27.264,788273,0
2013-02-28,27.285,27.446,27.134,27.142,662496,0
2013-03-01,27.048,27.162,26.779,27.01,721466,0
2013-03-04,26.992,27.152,26.7,27.066,636649,0
2013-03-05,27.236,27.294,27.134,27.218,376010,0
2013-03-06,27.312,27.439,27.199,27.279,260948,0
2013-03-07,27.255,27.439,27.199,27.264,226126,0
2013-03-08,27.397,27.652,27.245,27.652,395979,0
2013-03-11,27.617,27.914,27.539,27.905,556651,0
2013-03-12,27.914,28.11,27.805,27.95,330287,0
2013-03-13,27.966,28.189,27.832,28.11,416406,0
2013-03-14,28.189,28.557,28.12,28.528,613879,0
2013-03-15,28.538,28.662,28.145,28.528,1222584,0
2013-03-18,28.245,28.699,28.161,28.51,584762,0
2013-03-19,28.566,28.599,28.047,28.386,524755,0
2013-03-20,28.52,28.849,28.262,28.76,629918,0
2013-03-21,28.708,28.877,28.161,28.303,530578,0
2013-03-22,28.501,28.566,28.037,28.189,507360,0
2013-03-25,28.359,28.44,27.795,27.886,539944,0
2013-03-26,28.11,28.216,27.717,27.886,423651,0
2013-03-27,27.815,27.931,27.492,27.905,341724,0
2013-03-28,27.956,28.216,27.779,28.189,639121,0
2013-04-01,28.11,28.11,27.762,27.841,538824,0
2013-04-02,27.993,28.092,27.815,27.975,540598,0
2013-04-03,28.002,28.018,27.279,27.456,820459,0
2013-04-04,27.425,27.652,26.869,27.085,1054278,0
2013-04-05,26.76,27.048,26.541,26.859,772486,0
2013-04-08,26.923,27.109,26.581,27.085,553757,0
2013-04-09,27.19,27.271,26.797,27.094,592831,0
2013-04-10,27.224,27.851,27.071,27.787,796688,0
2013-04-11,27.806,27.977,27.662,27.779,838281,0
2013-04-12,27.624,27.709,27.48,27.591,865479,0
2013-04-15,27.582,27.582,26.522,26.541,955876,0
2013-04-16,26.825,27.195,26.8,27.195,555762,0
2013-04-17,27.043,27.157,26.664,26.942,588446,0
2013-04-18,27.052,27.319,27.024,27.29,749686,0
2013-04-19,27.529,27.725,27.29,27.662,746013,0
2013-04-22,27.753,27.833,27.195,27.725,407669,0
2013-04-23,27.744,27.914,27.413,27.914,596146,0
2013-04-24,27.987,28.23,27.851,28.173,325507,0
2013-04-25,28.308,28.725,28.22,28.581,1038584,0
2013-04-26,28.589,28.606,28.327,28.497,453645,0
2013-04-29,28.572,28.669,28.308,28.66,420155,0
2013-04-30,28.669,29.14,28.544,29.14,721247,0
2013-05-01,29.011,29.102,28.47,28.525,574961,0
2013-05-02,28.651,29.093,28.544,28.969,511167,0
2013-05-03,29.235,29.704,29.2,29.549,613217,0
2013-05-06,29.606,29.759,29.506,29.667,572911,0
2013-05-07,29.767,29.992,29.677,29.965,534917,0
2013-05-08,29.947,30.163,29.831,30.125,747130,0
2013-05-09,30.11,30.28,30.035,30.207,359542,0
2013-05-10,30.225,30.388,30.073,30.145,419353,0
2013-05-13,30.171,30.253,29.92,29.983,267220,0
2013-05-14,29.956,30.568,29.911,30.541,481837,0
2013-05-15,30.521,30.72,30.315,30.603,524279,0
2013-05-16,30.594,30.64,29.929,30.027,866221,0
2013-05-17,30.155,30.477,30.11,30.443,759659,0
2013-05-20,30.433,30.541,30.09,30.135,589616,0
2013-05-21,29.686,30.414,27.454,30.135,787439,0
2013-05-22,30.155,30.351,29.398,29.436,597619,0
2013-05-23,29.155,29.776,29.047,29.749,492776,0
2013-05-24,29.579,29.831,29.388,29.767,269580,0
2013-05-28,30.135,30.477,30.11,30.28,673839,0
2013-05-29,30.073,30.145,29.642,29.911,418154,0
2013-05-30,29.983,30.118,29.821,30.055,299855,0
2013-05-31,30.114,30.313,29.779,29.796,508105,0
2013-06-03,29.803,29.965,29.462,29.704,513226,0
2013-06-04,29.623,29.92,29.334,29.379,552778,0
2013-06-05,29.326,29.354,28.743,28.75,364507,0
2013-06-06,28.725,29.083,28.581,29.083,467873,0
2013-06-07,29.208,29.453,28.993,29.354,236990,0
2013-06-10,29.48,29.559,29.147,29.334,368283,0
2013-06-11,28.894,29.245,28.641,28.912,196890,0
2013-06-12,29.12,29.163,28.678,28.822,263003,0
2013-06-13,28.725,29.48,28.651,29.426,419363,0
2013-06-14,29.388,29.388,29.038,29.181,251326,0
2013-06-17,29.453,29.453,29.208,29.388,234899,0
2013-06-18,29.426,29.722,29.388,29.686,428487,0
2013-06-19,29.633,29.642,29.217,29.227,308459,0
2013-06-20,28.787,28.969,28.293,28.336,455759,0
2013-06-21,28.401,28.626,28.165,28.183,1056832,0
2013-06-24,27.888,28.266,27.744,28.058,486284,0
2013-06-25,28.299,28.616,28.02,28.581,469528,0
2013-06-26,28.886,28.977,28.497,28.626,387872,0
2013-06-27,28.849,29.029,28.706,28.886,460551,0
2013-06-28,28.822,28.977,28.572,28.725,1532875,0
2013-07-01,28.778,29.369,28.778,29.047,821696,0
2013-07-02,29.112,29.354,28.797,29.083,478812,0
2013-07-03,28.977,29.083,28.797,28.977,329701,0
2013-07-05,29.308,29.677,29.19,29.453,455106,0
2013-07-08,29.677,29.759,29.514,29.606,426290,0
2013-07-09,29.831,30.225,29.831,30.045,853481,0
2013-07-10,29.877,30.277,28.908,30.141,795639,0
2013-07-11,30.585,30.784,30.475,30.557,618482,0
2013-07-12,30.612,30.846,30.395,30.711,648660,0
2013-07-15,30.729,30.891,30.386,30.441,730093,0
2013-07-16,30.54,30.63,30.151,30.277,484668,0
2013-07-17,30.465,30.53,30.294,30.421,320585,0
2013-07-18,30.403,30.729,30.331,30.603,396457,0
2013-07-19,30.63,30.937,30.431,30.891,2403350,0
2013-07-22,31.035,32.079,31.035,31.463,883523,0
2013-07-23,31.636,32.026,31.534,32.026,813971,0
2013-07-24,31.996,32.105,31.652,31.942,495896,0
2013-07-25,31.799,32.159,31.799,31.933,707444,0
2013-07-26,31.78,31.897,31.409,31.473,417150,0
2013-07-29,31.409,31.534,31.198,31.508,521831,0
2013-07-30,31.542,31.799,31.463,31.789,400010,0
2013-07-31,32.016,32.141,31.716,31.905,555375,0
2013-08-01,32.216,32.947,31.915,32.542,1041745,0
2013-08-02,32.405,32.523,32.226,32.275,485565,0
2013-08-05,32.169,32.35,32.069,32.188,357498,0
2013-08-06,32.131,32.226,31.862,32.016,281227,0
2013-08-07,31.799,32.016,31.707,31.799,275240,0
2013-08-08,31.915,32.268,31.915,32.122,251522,0
2013-08-09,32.006,32.594,31.968,32.503,573329,0
2013-08-12,32.389,32.713,32.275,32.594,330693,0
2013-08-13,32.559,32.821,32.405,32.559,324210,0
2013-08-14,32.568,32.676,32.216,32.275,298449,0
2013-08-15,31.952,31.952,31.517,31.716,557698,0
2013-08-16,31.582,31.823,31.437,31.534,721132,0
2013-08-19,31.427,31.761,31.37,31.499,330984,0
2013-08-20,31.427,31.735,31.362,31.562,335570,0
2013-08-21,31.534,31.735,31.283,31.31,372960,0
2013-08-22,31.427,31.799,31.362,31.744,286224,0
2013-08-23,31.735,31.862,31.454,31.789,297619,0
2013-08-26,31.806,32.113,31.789,31.88,216932,0
2013-08-27,31.582,31.662,31.11,31.11,254974,0
2013-08-28,31.173,31.463,31.101,31.245,260640,0
2013-08-29,31.245,31.617,31.173,31.409,223281,0
2013-08-30,31.418,31.572,30.729,30.766,533169,0
2013-09-03,31.274,31.572,30.213,30.639,1062924,0
2013-09-04,30.738,31.236,30.53,31.146,417274,0
2013-09-05,31.138,31.362,31.129,31.236,256602,0
2013-09-06,31.301,31.473,30.829,31.236,290012,0
2013-09-09,31.37,31.698,31.179,31.68,186246,0
2013-09-10,31.853,32.285,31.833,32.275,342917,0
2013-09-11,32.159,32.323,32.016,32.216,192112,0
2013-09-12,32.169,32.34,31.942,32.141,198473,0
2013-09-13,32.259,32.259,31.806,31.915,355769,0
2013-09-16,32.43,32.585,32.216,32.379,309446,0
2013-09-17,32.323,32.604,32.323,32.457,349854,0
2013-09-18,32.397,32.994,32.379,32.938,332855,0
2013-09-19,32.901,33.192,32.893,32.938,346751,0
2013-09-20,33.029,33.227,32.476,32.638,868779,0
2013-09-23,32.513,32.638,32.294,32.304,251240,0
2013-09-24,32.476,32.831,32.226,32.389,284260,0
2013-09-25,32.44,32.91,32.285,32.785,501598,0
2013-09-26,32.775,33.227,32.775,33.011,290776,0
2013-09-27,32.857,32.947,32.621,32.621,251060,0
2013-09-30,32.314,32.938,32.15,32.775,478519,0
2013-10-01,32.831,33.501,32.831,33.302,999083,0
2013-10-02,33.283,33.553,32.876,33.464,955389,0
2013-10-03,33.283,33.464,32.893,33.246,537074,0
2013-10-04,33.319,34.016,33.246,33.854,490363,0
2013-10-07,33.58,33.743,33.047,33.246,767822,0
2013-10-08,33.13,33.208,32.268,32.34,794712,0
2013-10-09,33.52,33.891,32.476,33.165,1778990,0
2013-10-10,33.52,33.599,33.039,33.553,945006,0
2013-10-11,33.553,33.725,33.274,33.69,692309,0
2013-10-14,33.491,33.809,33.311,33.725,597348,0
2013-10-15,33.501,33.69,33.264,33.381,537503,0
2013-10-16,33.725,33.779,33.381,33.473,707804,0
2013-10-17,33.38,34.038,33.38,33.985,2172992,0
2013-10-18,34.219,34.475,34.082,34.211,1583477,0
2013-10-21,34.274,34.383,33.917,34.374,1286943,0
2013-10-22,34.577,34.921,34.393,34.868,1094771,0
2013-10-23,34.675,34.921,34.629,34.849,612843,0
2013-10-24,34.976,35.113,34.721,34.82,501212,0
2013-10-25,34.93,34.959,34.475,34.904,393404,0
2013-10-28,34.959,35.032,34.577,34.767,359368,0
2013-10-29,34.904,35.032,34.648,35.032,395796,0
2013-10-30,35.013,35.295,34.804,35.113,478361,0
2013-10-31,35.213,35.717,35.003,35.286,959919,0
2013-11-01,35.295,35.332,34.859,35.076,474356,0
2013-11-04,35.067,35.524,34.968,35.486,430007,0
2013-11-05,35.268,35.36,34.82,35.023,381795,0
2013-11-06,35.268,35.477,35.15,35.295,429283,0
2013-11-07,35.368,35.45,34.44,34.493,715113,0
2013-11-08,34.512,35.14,34.44,35.14,339455,0
2013-11-11,35.178,35.378,35.14,35.35,359733,0
2013-11-12,35.413,35.767,35.15,35.724,636373,0
2013-11-13,35.404,36.16,35.378,36.152,616349,0
2013-11-14,36.115,36.326,35.987,36.262,334000,0
2013-11-15,36.326,36.446,36.006,36.389,581854,0
2013-11-18,36.389,36.389,35.969,36.124,496253,0
2013-11-19,36.07,36.289,35.871,36.133,367345,0
2013-11-20,36.133,36.289,35.767,35.94,416102,0
2013-11-21,36.143,36.427,36.006,36.417,394472,0
2013-11-22,36.379,36.65,36.271,36.61,575372,0
2013-11-25,36.628,36.678,36.152,36.316,404628,0
2013-11-26,36.244,36.369,36.035,36.326,446742,0
2013-11-27,36.389,36.389,35.923,36.035,738198,0
2013-11-29,36.215,36.316,36.053,36.088,213796,0
2013-12-02,36.07,36.408,35.805,35.871,553767,0
2013-12-03,35.649,35.842,34.939,35.213,966986,0
2013-12-04,35.395,36.198,35.342,35.724,939539,0
2013-12-05,35.568,35.987,35.568,35.987,663670,0
2013-12-06,36.253,36.581,36.206,36.399,541498,0
2013-12-09,36.408,36.601,36.326,36.446,437417,0
2013-12-10,36.316,36.643,36.206,36.591,684472,0
2013-12-11,36.601,36.618,35.907,36.061,727758,0
2013-12-12,35.95,36.198,35.889,35.987,609514,0
2013-12-13,36.025,36.16,35.832,36.124,588817,0
2013-12-16,36.225,36.471,35.94,36.215,618273,0
2013-12-17,36.088,36.408,35.923,36.333,454325,0
2013-12-18,36.351,36.816,36.061,36.79,730893,0
2013-12-19,36.669,36.852,36.488,36.66,616426,0
2013-12-20,36.65,37.135,36.643,37.035,889845,0
2013-12-23,37.309,37.455,37,37.281,665050,0
2013-12-24,37.209,37.656,37.155,37.629,145117,0
2013-12-26,37.664,37.866,37.436,37.503,254710,0
2013-12-27,37.537,37.664,37.364,37.473,340464,0
2013-12-30,37.473,37.629,37.39,37.493,392907,0
2013-12-31,37.511,37.936,37.473,37.828,653022,0
2014-01-02,37.619,37.848,37.281,37.455,771762,0
2014-01-03,37.537,37.856,37.427,37.802,727783,0
2014-01-06,37.875,37.956,37.418,37.684,1030561,0
2014-01-07,37.702,37.792,37.155,37.792,2348973,0
2014-01-08,38.174,39.187,37.72,38.877,2974706,0
2014-01-09,38.877,39.069,38.464,38.749,1496927,0
2014-01-10,39.004,40.195,38.933,39.491,2536649,0
2014-01-13,39.619,39.675,38.987,39.06,988990,0
2014-01-14,39.297,39.544,38.839,39.51,1211226,0
2014-01-15,39.638,39.728,39.379,39.728,892701,0
2014-01-16,39.564,39.728,39.454,39.564,646183,0
2014-01-17,39.628,39.675,39.179,39.252,1931841,0
2014-01-21,39.544,39.591,38.692,38.914,1299816,0
2014-01-22,38.923,39.004,38.484,38.574,1066415,0
2014-01-23,38.547,38.611,37.94,38.072,1081462,0
2014-01-24,37.869,37.879,37.164,37.182,908431,0
2014-01-27,37.154,37.299,36.587,36.927,672590,0
2014-01-28,36.908,37.034,36.633,36.927,749401,0
2014-01-29,36.656,36.969,36.374,36.529,792510,0
2014-01-30,36.796,36.944,36.458,36.675,785903,0
2014-01-31,36.275,36.694,36.056,36.354,684930,0
2014-02-03,36.374,36.492,34.579,34.642,1470472,0
2014-02-04,34.725,35.055,34.433,34.825,1026495,0
2014-02-05,34.825,35.201,34.487,34.854,1244174,0
2014-02-06,34.955,35.34,34.809,35.321,681216,0
2014-02-07,35.542,35.762,35.348,35.733,648456,0
2014-02-10,35.649,35.9,35.513,35.833,758819,0
2014-02-11,35.9,36.117,35.717,36.008,942470,0
2014-02-12,36.108,36.329,35.916,36.064,577703,0
2014-02-13,35.853,36.431,35.688,36.354,1058251,0
2014-02-14,36.394,36.5,36.201,36.475,552097,0
2014-02-18,36.577,36.944,36.485,36.889,1389808,0
2014-02-19,36.796,37.025,36.597,36.616,975752,0
2014-02-20,36.606,37.144,36.346,37.007,1135259,0
2014-02-21,37.099,37.164,36.869,36.879,336374,0
2014-02-24,36.796,37.281,36.733,36.752,561851,0
2014-02-25,36.85,37.373,36.675,37.254,501218,0
2014-02-26,37.373,37.923,37.281,37.687,447139,0
2014-02-27,37.658,38.161,37.565,38.096,583992,0
2014-02-28,38.124,38.666,37.969,38.365,605005,0
2014-03-03,38.722,38.923,38.436,38.722,822271,0
2014-03-04,39.116,39.446,39.033,39.216,556208,0
2014-03-05,39.272,39.29,39.033,39.208,279817,0
2014-03-06,39.281,39.446,39.042,39.097,480789,0
2014-03-07,39.252,39.719,39.088,39.528,550569,0
2014-03-10,39.454,39.591,39.224,39.446,265067,0
2014-03-11,39.399,39.591,39.097,39.216,334485,0
2014-03-12,38.969,39.151,38.528,39.024,602753,0
2014-03-13,39.107,39.306,38.409,38.427,456144,0
2014-03-14,38.317,38.501,38.227,38.355,451707,0
2014-03-17,38.63,38.978,38.62,38.785,277228,0
2014-03-18,38.822,39.272,38.683,39.142,433974,0
2014-03-19,39.297,39.426,38.923,39.189,507593,0
2014-03-20,38.839,39.088,38.519,38.528,643478,0
2014-03-21,38.683,38.877,38.528,38.574,1330733,0
2014-03-24,38.729,38.923,37.822,37.851,712815,0
2014-03-25,38.007,38.3,37.851,37.888,544589,0
2014-03-26,38.245,38.245,37.134,37.164,626315,0
2014-03-27,37.117,37.357,36.859,37.329,473583,0
2014-03-28,37.365,37.749,37.319,37.382,312426,0
2014-03-31,37.757,38.556,37.713,38.345,963754,0
2014-04-01,38.382,38.804,38.382,38.649,826644,0
2014-04-02,38.649,38.877,38.455,38.649,701236,0
2014-04-03,40.452,41.671,39.821,40.452,2656730,0
2014-04-04,40.939,41.056,39.097,39.454,1311961,0
2014-04-07,39.454,39.537,38.455,38.574,1126648,0
2014-04-08,38.519,38.822,37.869,38.409,796649,0
2014-04-09,38.316,39.385,38.316,39.341,856035,0
2014-04-10,39.111,39.432,38.251,38.355,610072,0
2014-04-11,38.07,38.409,37.653,37.682,475990,0
2014-04-14,37.976,38.023,37.597,37.838,695755,0
2014-04-15,38.484,38.575,37.44,38.103,648325,0
2014-04-16,38.436,38.694,38.209,38.621,411849,0
2014-04-17,38.658,39.375,38.621,39.312,653935,0
2014-04-21,39.302,39.7,39.175,39.636,630491,0
2014-04-22,39.681,40.087,39.579,40.06,769338,0
2014-04-23,39.903,40.115,39.802,39.94,693426,0
2014-04-24,40.079,40.161,39.517,39.645,627025,0
2014-04-25,39.636,39.691,39.137,39.212,418350,0
2014-04-28,39.36,39.442,38.132,38.825,864270,0
2014-04-29,39.036,39.267,38.907,39.101,467538,0
2014-04-30,39.111,39.413,38.907,39.322,421952,0
2014-05-01,39.36,39.551,38.972,39.257,338859,0
2014-05-02,39.276,39.664,39.184,39.247,426311,0
2014-05-05,39.036,39.36,39.008,39.203,481437,0
2014-05-06,39.027,39.432,38.787,39.054,555008,0
2014-05-07,39.046,39.175,38.64,39.008,789290,0
2014-05-08,38.944,39.478,38.769,38.897,478123,0
2014-05-09,38.833,38.907,38.511,38.723,450895,0
2014-05-12,38.889,39.57,38.851,39.442,524136,0
2014-05-13,39.432,39.57,39.146,39.267,383549,0
2014-05-14,39.156,39.395,39.008,39.22,394006,0
2014-05-15,39.119,39.127,38.335,38.741,470716,0
2014-05-16,38.777,38.851,38.355,38.842,694940,0
2014-05-19,38.825,39.977,38.825,39.542,796864,0
2014-05-20,39.57,39.636,38.714,38.86,441692,0
2014-05-21,38.936,39.203,38.612,38.998,362894,0
2014-05-22,39.027,39.375,38.897,39.018,331887,0
2014-05-23,39.064,39.385,38.842,39.322,279536,0
2014-05-27,39.525,39.626,39.22,39.351,428530,0
2014-05-28,39.37,39.691,39.257,39.285,541561,0
2014-05-29,39.395,39.664,39.146,39.608,319634,0
2014-05-30,39.598,39.977,39.46,39.7,461756,0
2014-06-02,39.783,40.05,39.452,39.802,564285,0
2014-06-03,39.726,40.362,39.636,40.327,761140,0
2014-06-04,40.196,40.887,40.04,40.602,719601,0
2014-06-05,40.816,41.23,40.382,41.175,585714,0
2014-06-06,41.247,41.69,40.824,41.028,851056,0
2014-06-09,40.887,41.443,40.816,41.295,1052111,0
2014-06-10,41.082,41.358,40.87,41.358,582806,0
2014-06-11,41.035,41.415,41.035,41.358,576077,0
2014-06-12,41.34,41.525,41.082,41.267,627349,0
2014-06-13,41.305,41.496,41.11,41.276,518726,0
2014-06-16,41.139,41.496,41.092,41.314,902703,0
2014-06-17,41.202,41.856,41.119,41.433,668736,0
2014-06-18,41.433,41.671,41.202,41.627,430728,0
2014-06-19,41.671,41.922,41.505,41.895,574117,0
2014-06-20,41.846,42.178,41.737,42.115,727132,0
2014-06-23,42.226,42.576,41.967,42.373,957700,0
2014-06-24,42.226,42.667,41.922,41.932,769652,0
2014-06-25,41.922,42.353,41.809,42.188,575258,0
2014-06-26,42.271,42.271,41.757,42.022,717015,0
2014-06-27,41.846,42.336,41.846,42.263,742706,0
2014-06-30,42.236,42.695,42.236,42.566,1120589,0
2014-07-01,42.613,43.158,42.447,42.77,971681,0
2014-07-02,42.585,42.667,41.728,42.28,1332681,0
2014-07-03,42.336,42.529,42.28,42.383,345913,0
2014-07-07,42.383,42.383,41.818,42.088,588513,0
2014-07-08,41.959,42.032,41.69,41.818,619620,0
2014-07-09,41.651,42.003,41.651,41.959,558420,0
2014-07-10,41.393,41.785,41.254,41.634,787904,0
2014-07-11,41.59,41.727,41.346,41.699,809955,0
2014-07-14,41.775,41.895,41.59,41.699,502163,0
2014-07-15,41.785,41.913,41.283,41.494,473265,0
2014-07-16,41.58,41.66,41.068,41.467,1127328,0
2014-07-17,41.172,41.727,41.088,41.115,567779,0
2014-07-18,41.098,41.59,41.098,41.503,1039757,0
2014-07-21,41.365,41.513,41.198,41.328,440339,0
2014-07-22,41.533,41.809,41.459,41.608,957507,0
2014-07-23,41.727,41.727,41.144,41.227,707584,0
2014-07-24,41.217,41.441,41.041,41.135,529342,0
2014-07-25,40.995,41.198,40.754,41.135,748472,0
2014-07-28,42.866,43.237,41.66,42.109,2315979,0
2014-07-29,42.199,42.654,42.135,42.142,1269932,0
2014-07-30,42.329,42.478,41.793,41.959,850832,0
2014-07-31,41.541,41.599,40.662,40.94,1512649,0
2014-08-01,40.716,40.883,40.237,40.569,854663,0
2014-08-04,40.68,41.365,40.355,41.32,604843,0
2014-08-05,41.068,41.413,40.949,41.106,704346,0
2014-08-06,40.968,41.503,40.911,41.283,414064,0
2014-08-07,41.459,41.57,40.811,40.949,358613,0
2014-08-08,40.94,41.393,40.672,41.393,410835,0
2014-08-11,41.608,41.846,41.431,41.67,417106,0
2014-08-12,41.59,41.737,41.346,41.67,299001,0
2014-08-13,41.757,42.257,41.737,42.219,343077,0
2014-08-14,42.366,42.441,42.17,42.329,445794,0
2014-08-15,42.495,42.681,42.09,42.46,518453,0
2014-08-18,42.709,42.775,42.441,42.709,598069,0
2014-08-19,42.97,43.166,42.672,43.126,361053,0
2014-08-20,43.062,43.283,42.913,43.219,289230,0
2014-08-21,43.264,43.517,43.078,43.366,470143,0
2014-08-22,43.395,43.517,43.088,43.273,291298,0
2014-08-25,43.517,43.765,43.404,43.509,349726,0
2014-08-26,43.56,43.859,43.432,43.71,431801,0
2014-08-27,43.636,43.71,43.395,43.489,384465,0
2014-08-28,43.273,43.737,43.156,43.636,248776,0
2014-08-29,43.765,43.859,43.534,43.675,356073,0
2014-09-02,43.675,43.951,43.636,43.886,534561,0
2014-09-03,44.035,44.107,43.58,43.822,411297,0
2014-09-04,43.859,44.22,43.534,43.693,488110,0
2014-09-05,43.71,43.868,43.489,43.859,396260,0
2014-09-08,43.784,44.081,43.7,43.85,316281,0
2014-09-09,43.088,43.351,42.524,42.709,845527,0
2014-09-10,42.838,43.156,42.681,43.136,666739,0
2014-09-11,42.941,43.264,42.822,43.246,357409,0
2014-09-12,43.264,43.366,43.033,43.219,617653,0
2014-09-15,43.283,43.283,43.033,43.108,448127,0
2014-09-16,42.931,43.489,42.886,43.237,1278089,0
2014-09-17,43.404,43.84,43.246,43.589,694043,0
2014-09-18,43.665,44.081,43.608,44.007,741392,0
2014-09-19,44.053,44.362,43.822,44.007,1097890,0
2014-09-22,43.989,44.098,43.293,43.322,571991,0
2014-09-23,43.098,43.395,43.053,43.174,696154,0
2014-09-24,43.21,43.71,43.136,43.636,532305,0
2014-09-25,43.322,43.499,42.784,42.83,636086,0
2014-09-26,42.847,43.322,42.755,43.264,421849,0
2014-09-29,42.847,43.303,42.69,43.182,482087,0
2014-09-30,43.246,43.246,42.423,42.423,692338,0
2014-10-01,42.266,42.329,41.179,41.375,1287672,0
2014-10-02,41.346,41.513,40.596,41.393,845227,0
2014-10-03,41.846,41.904,41.45,41.846,664261,0
2014-10-06,42.161,42.293,41.66,41.775,743497,0
2014-10-07,41.651,41.699,40.782,40.782,1285729,0
2014-10-08,40.643,40.708,39.142,40.672,2436046,0
2014-10-09,40.959,41.078,39.123,39.308,1739416,0
2014-10-10,39.151,39.466,38.251,38.261,1215925,0
2014-10-13,38.316,38.614,37.215,37.27,1010550,0
2014-10-14,37.503,38.05,36.773,37.789,1531434,0
2014-10-15,37.233,38.261,36.665,38.031,1195609,0
2014-10-16,37.351,38.785,37.228,38.627,1214230,0
2014-10-17,39.047,39.523,38.869,39.336,1097936,0
2014-10-20,39.336,40.137,39.197,40.137,845366,0
2014-10-21,40.52,41.247,40.315,41.247,758968,0
2014-10-22,41.489,41.612,40.818,40.837,676209,0
2014-10-23,41.136,41.2,40.632,40.883,611859,0
2014-10-24,40.811,41.331,40.454,41.322,597148,0
2014-10-27,40.891,40.921,40.109,40.427,779924,0
2014-10-28,40.464,40.968,40.464,40.949,1086801,0
2014-10-29,41.06,41.06,40.445,40.753,812665,0
2014-10-30,40.556,41.285,40.464,41.2,663631,0
2014-10-31,41.842,42.292,41.714,42.247,1022485,0
2014-11-03,42.386,42.85,42.01,42.282,798527,0
2014-11-04,42.272,42.478,41.862,42.03,577533,0
2014-11-05,42.366,42.628,42.188,42.571,448650,0
2014-11-06,42.525,43.083,42.441,43.056,374811,0
2014-11-07,43.151,43.401,43.083,43.279,367311,0
2014-11-10,43.392,43.578,43.252,43.476,348310,0
2014-11-11,43.372,43.718,42.85,42.974,1117781,0
2014-11-12,42.841,43.524,42.841,43.496,567276,0
2014-11-13,43.644,44.267,43.506,44.147,1136786,0
2014-11-14,44.109,44.203,43.755,43.877,731261,0
2014-11-17,43.812,44.296,43.736,44.138,682088,0
2014-11-18,44.231,44.54,43.99,44.409,571404,0
2014-11-19,44.409,44.463,43.923,44.286,809341,0
2014-11-20,43.99,44.409,43.84,44.409,530874,0
2014-11-21,44.987,45.044,44.203,44.426,718554,0
2014-11-24,44.532,44.661,44.296,44.503,545621,0
2014-11-25,44.631,44.699,44.355,44.463,458965,0
2014-11-26,44.523,44.631,44.276,44.585,336061,0
2014-11-28,44.445,44.651,43.998,44.483,429991,0
2014-12-01,44.167,44.335,43.84,43.998,547625,0
2014-12-02,44.064,44.463,43.868,44.364,380981,0
2014-12-03,44.345,45.192,44.276,45.135,593237,0
2014-12-04,45.034,45.75,44.94,45.667,647918,0
2014-12-05,45.817,46.142,45.63,45.707,439124,0
2014-12-08,45.509,45.835,45.229,45.556,517829,0
2014-12-09,45.014,45.845,44.866,45.808,445657,0
2014-12-10,45.667,45.667,44.707,44.829,361387,0
2014-12-11,46.442,46.61,45.034,45.38,1025062,0
2014-12-12,45.144,45.443,44.93,45.154,727231,0
2014-12-15,45.564,45.573,44.39,44.743,684739,0
2014-12-16,44.493,45.621,44.195,44.856,1092272,0
2014-12-17,45.014,46.516,44.772,46.423,671121,0
2014-12-18,47.113,47.206,46.432,47.077,682613,0
2014-12-19,47.048,47.533,46.945,47.404,1058050,0
2014-12-22,47.457,47.655,47.364,47.615,421917,0
2014-12-23,47.914,47.952,47.494,47.803,400050,0
2014-12-24,47.672,48.045,47.438,47.99,161732,0
2014-12-26,48.27,48.456,47.99,48.111,267122,0
2014-12-29,48.009,48.466,48.009,48.324,357924,0
2014-12-30,48.195,48.439,47.924,47.934,409929,0
2014-12-31,48.018,48.092,47.206,47.29,868455,0
2015-01-02,46.899,47.597,46.46,46.955,803091,0
2015-01-05,46.469,46.683,45.918,46.021,1305913,0
2015-01-06,45.817,46.339,45.164,45.77,1633273,0
2015-01-07,41.564,42.897,40.865,42.218,5136402,0
2015-01-08,42.583,44.608,42.432,43.962,3028196,0
2015-01-09,43.832,43.886,42.939,43.201,1417775,0
2015-01-12,43.201,43.36,42.741,42.901,888872,0
2015-01-13,43.239,43.754,42.461,43.078,1085546,0
2015-01-14,42.498,43.258,42.377,43.147,1071207,0
2015-01-15,43.022,43.167,42.488,42.658,1156814,0
2015-01-16,42.517,43.147,42.159,43.108,1591396,0
2015-01-20,43.557,43.717,42.819,43.191,909436,0
2015-01-21,43.098,43.522,42.76,43.071,1107744,0
2015-01-22,43.494,44.374,43.147,44.159,1441085,0
2015-01-23,44.188,44.233,43.276,43.566,1039319,0
2015-01-26,43.566,44.279,43.175,44.27,1086220,0
2015-01-27,43.735,44.552,43.576,44.197,1004337,0
2015-01-28,44.477,44.477,43.653,43.708,810260,0
2015-01-29,43.793,44.844,43.455,44.712,1254145,0
2015-01-30,44.289,45.115,44.121,44.89,2216387,0
2015-02-02,44.928,45.041,43.868,44.318,1383552,0
2015-02-03,44.477,44.985,44.365,44.975,774830,0
2015-02-04,44.636,45.19,44.636,44.946,703664,0
2015-02-05,45.087,45.762,45.087,45.462,593792,0
2015-02-06,45.443,45.81,45.228,45.791,846489,0
2015-02-09,45.762,45.95,45.19,45.359,544124,0
2015-02-10,45.565,45.931,45.115,45.837,440805,0
2015-02-11,45.837,45.998,45.49,45.895,443269,0
2015-02-12,46.176,46.86,45.988,46.804,982676,0
2015-02-13,46.898,47.131,46.661,46.701,647929,0
2015-02-17,46.701,47.431,46.419,47.237,676032,0
2015-02-18,47.187,47.479,46.83,47.479,563969,0
2015-02-19,47.357,47.667,47.347,47.565,533266,0
2015-02-20,47.599,48.229,47.187,48.201,846608,0
2015-02-23,48.005,48.051,47.667,47.919,565420,0
2015-02-24,48.023,48.117,47.648,47.938,671202,0
2015-02-25,47.976,48.145,47.618,47.695,694716,0
2015-02-26,47.628,47.827,47.3,47.386,656819,0
2015-02-27,47.431,47.75,47.386,47.416,2455434,0
2015-03-02,47.328,47.938,47.217,47.909,764011,0
2015-03-03,47.836,47.872,47.104,47.309,576365,0
2015-03-04,47.197,47.237,46.729,46.927,1072448,0
2015-03-05,47.087,47.141,46.711,46.908,592892,0
2015-03-06,46.671,46.757,46.007,46.063,663790,0
2015-03-09,46.325,46.419,46.176,46.25,759105,0
2015-03-10,45.837,45.865,45.05,45.142,967218,0
2015-03-11,45.266,45.35,44.844,45.142,1140469,0
2015-03-12,45.162,45.509,44.993,45.359,987691,0
2015-03-13,45.266,45.311,44.517,44.712,669655,0
2015-03-16,44.806,45.171,44.43,45.097,1054856,0
2015-03-17,45.079,45.142,44.599,45.002,1001976,0
2015-03-18,44.91,45.519,44.27,45.124,1073087,0
2015-03-19,44.862,45.301,44.786,45.106,877234,0
2015-03-20,45.311,45.772,45.069,45.406,3996815,0
2015-03-23,45.499,45.856,45.311,45.311,878941,0
2015-03-24,45.276,45.35,44.975,44.993,856337,0
2015-03-25,45.142,45.33,44.458,44.497,789491,0
2015-03-26,44.412,44.796,44.338,44.507,703664,0
2015-03-27,44.552,44.9,44.458,44.835,754732,0
2015-03-30,45.106,45.509,45.05,45.266,548432,0
2015-03-31,45.106,45.359,44.825,45.011,605533,0
2015-04-01,44.985,45.097,44.57,44.975,580098,0
2015-04-02,44.89,45.19,44.759,44.796,520605,0
2015-04-06,44.73,45.079,44.526,44.739,1661074,0
2015-04-07,44.703,45.416,44.676,45.257,1326041,0
2015-04-08,46.081,46.26,44.358,44.449,2745464,0
2015-04-09,44.507,44.695,43.996,44.647,1426747,0
2015-04-10,44.647,44.778,44.477,44.713,715283,0
2015-04-13,44.657,45.422,44.618,45.393,1246817,0
2015-04-14,45.28,45.544,45.034,45.288,1147042,0
2015-04-15,45.486,45.675,45.345,45.402,1623430,0
2015-04-16,45.393,45.544,45.063,45.412,1334423,0
2015-04-17,45.214,45.223,44.761,44.93,911231,0
2015-04-20,45.242,45.713,45.156,45.638,1330854,0
2015-04-21,45.845,45.977,45.505,45.959,1336124,0
2015-04-22,45.977,45.977,45.402,45.77,984599,0
2015-04-23,45.731,46.12,45.648,45.883,772754,0
2015-04-24,45.949,45.949,45.449,45.6,1078442,0
2015-04-27,45.741,45.864,45.345,45.412,1172384,0
2015-04-28,45.43,45.705,45.1,45.675,902323,0
2015-04-29,45.402,45.458,45.137,45.393,601620,0
2015-04-30,45.128,45.326,44.771,44.836,1266223,0
2015-05-01,45.083,45.495,45.083,45.458,666194,0
2015-05-04,45.467,45.835,45.449,45.515,988526,0
2015-05-05,45.495,45.817,45.11,45.146,910805,0
2015-05-06,45.242,45.43,44.948,45.43,873560,0
2015-05-07,45.252,45.949,45.194,45.92,813355,0
2015-05-08,46.382,46.854,46.12,46.129,619433,0
2015-05-11,45.997,46.714,45.893,46.638,852276,0
2015-05-12,46.392,46.392,45.827,46.09,665667,0
2015-05-13,46.176,46.664,45.949,46.59,958414,0
2015-05-14,46.844,47.437,46.704,47.403,745822,0
2015-05-15,47.288,47.627,47.091,47.534,559025,0
2015-05-18,47.534,47.901,47.325,47.864,637976,0
2015-05-19,47.827,48.221,47.741,48.127,1022032,0
2015-05-20,48.147,48.147,47.704,47.731,365171,0
2015-05-21,47.675,47.872,47.572,47.759,741792,0
2015-05-22,47.704,48.024,47.637,47.722,322333,0
2015-05-26,47.582,47.627,47.004,47.223,370170,0
2015-05-27,47.383,47.666,47.164,47.477,427728,0
2015-05-28,47.486,47.589,47.261,47.428,350067,0
2015-05-29,47.252,47.383,46.854,47.183,558147,0
2015-06-01,47.344,47.447,46.722,47.252,484690,0
2015-06-02,47.117,47.325,46.854,47.193,353524,0
2015-06-03,47.252,47.872,47.252,47.598,317245,0
2015-06-04,47.334,47.553,46.664,46.94,456995,0
2015-06-05,46.883,47.072,46.59,47.053,317137,0
2015-06-08,47.043,47.043,46.297,46.543,572356,0
2015-06-09,46.44,46.807,46.363,46.59,383690,0
2015-06-10,46.854,47.252,46.807,47.11,359456,0
2015-06-11,47.117,47.457,46.986,47.334,472323,0
2015-06-12,47.252,47.269,46.732,46.834,274621,0
2015-06-15,46.44,46.58,46.081,46.261,426563,0
2015-06-16,46.202,46.844,46.202,46.742,335587,0
2015-06-17,46.892,47.101,46.58,47.023,315337,0
2015-06-18,47.155,47.694,46.94,47.589,621341,0
2015-06-19,47.627,47.957,47.563,47.777,869028,0
2015-06-22,48.099,48.325,47.768,48.298,620176,0
2015-06-23,48.288,48.354,47.977,48.137,486802,0
2015-06-24,48.127,48.127,47.467,47.477,658982,0
2015-06-25,47.524,47.524,47.183,47.477,749532,0
2015-06-26,47.572,47.722,47.373,47.657,3894938,0
2015-06-29,47.072,47.413,46.241,46.297,598756,0
2015-06-30,46.742,46.76,46.166,46.184,787527,0
2015-07-01,46.486,46.6,46.129,46.241,717192,0
2015-07-02,46.411,46.654,46.146,46.27,843052,0
2015-07-06,45.94,46.232,45.638,46.023,912926,0
2015-07-07,46.015,46.033,45.166,45.92,730340,0
2015-07-08,45.43,45.722,44.846,44.995,596849,0
2015-07-09,45.659,45.709,44.863,44.93,439846,0
2015-07-10,45.414,45.679,45.185,45.623,704954,0
2015-07-13,46.002,46.438,45.983,46.352,577671,0
2015-07-14,46.361,46.75,46.258,46.664,427720,0
2015-07-15,46.694,46.825,46.429,46.552,761823,0
2015-07-16,46.619,46.664,45.034,45.129,1467168,0
2015-07-17,45.185,45.185,44.238,44.655,1131407,0
2015-07-20,44.626,44.883,44.455,44.703,705482,0
2015-07-21,44.616,44.835,44.191,44.559,888865,0
2015-07-22,44.474,44.777,44.389,44.524,677853,0
2015-07-23,44.76,44.863,44.191,44.323,737645,0
2015-07-24,44.219,44.333,43.269,43.592,1196261,0
2015-07-27,42.522,43.63,41.724,42.568,1705282,0
2015-07-28,42.674,43.878,42.141,43.849,974069,0
2015-07-29,43.953,44.684,43.905,44.626,656339,0
2015-07-30,44.569,44.684,44.257,44.598,447649,0
2015-07-31,44.797,44.912,44.343,44.446,580414,0
2015-08-03,44.446,44.569,44,44.323,547542,0
2015-08-04,44.371,44.675,44.228,44.446,456192,0
2015-08-05,44.76,45.176,44.542,44.607,314567,0
2015-08-06,44.75,44.853,44.085,44.247,403518,0
2015-08-07,44.048,44.353,43.782,43.963,339665,0
2015-08-10,44.228,44.883,44.143,44.826,419069,0
2015-08-11,44.294,44.371,43.933,44.048,513794,0
2015-08-12,43.65,43.868,43.053,43.65,404836,0
2015-08-13,43.554,44.104,43.46,43.878,333863,0
2015-08-14,43.811,44.55,43.734,44.446,451443,0
2015-08-17,44.238,44.958,44.076,44.74,579676,0
2015-08-18,44.655,45.073,44.579,44.693,413798,0
2015-08-19,44.294,44.703,43.915,44.191,597919,0
2015-08-20,43.697,43.905,42.862,42.872,824642,0
2015-08-21,42.674,42.977,41.961,41.97,853009,0
2015-08-24,39.506,41.828,38.037,40.406,1199219,0
2015-08-25,41.621,41.621,39.533,39.582,826120,0
2015-08-26,40.396,40.767,39.658,40.635,791636,0
2015-08-27,41.128,42.248,41.06,42.048,670260,0
2015-08-28,41.857,42.199,41.64,41.989,477491,0
2015-08-31,41.648,42.086,41.402,41.583,473062,0
2015-09-01,40.898,41.06,40.094,40.293,623335,0
2015-09-02,40.815,40.928,40.207,40.928,344410,0
2015-09-03,41.147,41.526,41.014,41.249,520939,0
2015-09-04,40.7,40.871,40.445,40.616,449229,0
2015-09-08,41.299,41.715,41.06,41.621,296638,0
2015-09-09,42.028,42.131,41.489,41.544,258466,0
2015-09-10,41.496,42.038,41.364,41.63,598915,0
2015-09-11,41.336,41.819,41.108,41.819,293265,0
2015-09-14,41.783,41.783,40.995,41.184,379630,0
2015-09-15,41.259,41.819,41.089,41.783,327220,0
2015-09-16,41.837,42.39,41.715,42.293,332493,0
2015-09-17,42.189,42.9,42.189,42.493,681327,0
2015-09-18,41.857,42.399,41.857,42.151,1552902,0
2015-09-21,42.445,42.853,42.169,42.312,437210,0
2015-09-22,41.886,42.151,41.308,41.544,430247,0
2015-09-23,41.506,41.783,40.833,40.908,583471,0
2015-09-24,40.35,40.787,40.026,40.586,934554,0
2015-09-25,40.967,41.014,40.521,40.777,501746,0
2015-09-28,40.616,40.7,39.22,39.288,856103,0
2015-09-29,39.306,39.763,39.032,39.326,789104,0
2015-09-30,39.781,39.953,39.336,39.723,934525,0
2015-10-01,39.914,40.179,39.458,40.15,756099,0
2015-10-02,39.771,40.958,39.533,40.958,788368,0
2015-10-05,41.392,41.734,41.222,41.516,942557,0
2015-10-06,41.621,41.828,41.004,41.108,1470966,0
2015-10-07,39.676,42.219,38.075,41.658,2560400,0
2015-10-08,41.544,41.658,41.279,41.45,1437326,0
2015-10-09,41.667,42.048,41.355,41.63,925773,0
2015-10-12,41.724,41.945,41.553,41.867,749019,0
2015-10-13,41.677,42.189,41.583,41.724,523259,0
2015-10-14,41.754,42.067,41.402,41.724,690507,0
2015-10-15,42.005,42.005,40.898,41.739,848203,0
2015-10-16,41.788,42.035,41.634,41.911,401256,0
2015-10-19,41.653,42.015,41.547,41.833,546370,0
2015-10-20,41.883,42.321,41.677,41.769,471070,0
2015-10-21,41.949,42.074,41.157,41.205,622057,0
2015-10-22,41.557,42.389,41.49,42.359,386899,0
2015-10-23,42.636,43.047,42.483,42.828,450092,0
2015-10-26,42.732,43.075,42.579,42.98,615873,0
2015-10-27,42.789,42.912,42.246,42.732,975212,0
2015-10-28,42.75,43.314,42.617,43.314,604139,0
2015-10-29,43.39,43.638,43.113,43.56,648465,0
2015-10-30,43.678,43.732,43.237,43.619,1422997,0
2015-11-02,43.589,44.086,43.417,43.953,488728,0
2015-11-03,43.848,44.23,43.722,43.914,525437,0
2015-11-04,43.914,44.202,43.658,43.904,522942,0
2015-11-05,43.867,44.058,43.56,43.943,436047,0
2015-11-06,43.722,44.048,43.476,44.048,330416,0
2015-11-09,43.848,43.953,43.113,43.56,408779,0
2015-11-10,43.354,43.742,43.066,43.695,858368,0
2015-11-11,43.695,44.163,43.486,43.963,427349,0
2015-11-12,43.82,43.82,42.588,42.675,928997,0
2015-11-13,42.569,43.304,42.349,43.142,433428,0
2015-11-16,43.056,43.648,42.903,43.648,672671,0
2015-11-17,43.589,44.276,43.476,44.039,787738,0
2015-11-18,44.03,45.051,43.983,45.041,624468,0
2015-11-19,44.964,44.964,43.781,43.886,817183,0
2015-11-20,44.03,44.439,43.867,44.364,466859,0
2015-11-23,44.373,44.888,44.259,44.42,366780,0
2015-11-24,44.067,44.954,43.839,44.745,651296,0
2015-11-25,44.765,45.041,44.563,44.688,499868,0
2015-11-27,44.773,45.222,44.439,45.002,174797,0
2015-11-30,45.126,45.307,44.726,44.831,489493,0
2015-12-01,44.974,45.604,44.917,45.213,1554753,0
2015-12-02,45.098,45.271,44.908,45.089,691671,0
2015-12-03,45.222,45.385,44.439,44.773,637852,0
2015-12-04,44.765,45.317,44.735,45.135,407440,0
2015-12-07,44.974,45.089,44.42,44.773,311970,0
2015-12-08,44.182,44.355,43.761,43.886,550566,0
2015-12-09,44.077,44.249,42.99,43.264,744457,0
2015-12-10,43.237,43.486,42.903,43.399,599107,0
2015-12-11,42.712,43.209,42.703,42.865,493475,0
2015-12-14,42.865,43.056,42.207,42.398,553914,0
2015-12-15,42.693,42.75,42.236,42.331,906572,0
2015-12-16,42.531,42.693,42.149,42.483,1351528,0
2015-12-17,42.607,42.607,41.662,41.672,827348,0
2015-12-18,41.482,41.606,40.545,40.564,1426770,0
2015-12-21,40.756,41.052,40.393,40.822,1240656,0
2015-12-22,40.928,41.329,40.736,41.109,1153622,0
2015-12-23,41.367,41.883,41.205,41.739,844326,0
2015-12-24,41.739,42.272,41.739,42.084,223310,0
2015-12-28,41.883,42.207,41.625,42.177,417757,0
2015-12-29,42.503,42.722,42.246,42.55,338815,0
2015-12-30,42.369,42.818,42.369,42.407,388911,0
2015-12-31,42.217,42.693,42.015,42.045,449444,0
2016-01-04,41.376,41.51,40.68,41.185,961853,0
2016-01-05,41.49,41.931,40.928,40.967,1586779,0
2016-01-06,41.49,41.986,40.318,40.499,1328069,0
2016-01-07,39.858,40.402,39.65,39.735,998539,0
2016-01-08,40.08,40.171,39.268,39.325,866074,0
2016-01-11,39.65,39.954,39.087,39.363,692849,0
2016-01-12,39.811,39.858,38.819,39.592,682084,0
2016-01-13,39.865,39.933,38.674,38.713,610737,0
2016-01-14,38.856,39.068,38.155,38.742,800840,0
2016-01-15,37.925,38.328,37.33,37.78,968829,0
2016-01-19,38.097,38.328,36.937,37.417,735046,0
2016-01-20,37.012,37.809,36.492,37.473,1136819,0
2016-01-21,37.57,37.839,36.793,37.127,1350409,0
2016-01-22,37.706,38.29,37.542,37.849,934179,0
2016-01-25,37.598,37.77,36.947,36.957,1196700,0
2016-01-26,37.204,37.542,37.002,37.464,995061,0
2016-01-27,37.291,37.706,36.908,37.137,923584,0
2016-01-28,37.34,37.483,36.774,37.041,817296,0
2016-01-29,37.214,37.706,37.141,37.706,2185482,0
2016-02-01,37.3,37.656,37.07,37.464,2414558,0
2016-02-02,37.002,37.359,36.764,37.147,1366238,0
2016-02-03,37.493,37.617,36.611,37.33,1171979,0
2016-02-04,37.31,38.224,37.244,37.925,1372058,0
2016-02-05,37.916,38.052,37.137,37.234,805508,0
2016-02-08,36.764,36.919,35.87,36.339,771865,0
2016-02-09,35.88,36.917,35.772,36.62,864086,0
2016-02-10,36.82,37.33,36.456,36.465,653866,0
2016-02-11,35.831,36.148,35.328,35.908,895957,0
2016-02-12,36.186,37.152,36.033,36.957,947509,0
2016-02-16,37.426,37.916,37.11,37.666,617656,0
2016-02-17,37.982,38.252,37.752,37.953,622317,0
2016-02-18,37.973,38.136,37.598,37.79,507785,0
2016-02-19,37.78,38.377,37.523,38.309,772478,0
2016-02-22,38.617,39.131,38.569,38.81,722149,0
2016-02-23,38.636,38.79,37.925,37.973,574059,0
2016-02-24,37.426,38.674,37.3,38.636,705065,0
2016-02-25,38.674,38.895,38.165,38.866,295721,0
2016-02-26,39.136,39.385,39.049,39.261,343030,0
2016-02-29,39.193,39.808,39.126,39.241,977509,0
2016-03-01,39.539,40.462,39.414,40.327,600786,0
2016-03-02,40.164,40.452,39.991,40.327,549719,0
2016-03-03,40.289,40.626,40.191,40.616,406962,0
2016-03-04,40.779,41.307,40.5,41.191,499930,0
2016-03-07,40.981,41.298,40.576,41.065,649701,0
2016-03-08,40.701,40.719,40.078,40.616,513967,0
2016-03-09,40.719,41.085,40.649,40.749,493523,0
2016-03-10,40.892,41.268,40.576,40.972,457267,0
2016-03-11,41.345,42.095,41.32,41.959,606380,0
2016-03-14,41.864,42.249,41.456,41.95,488142,0
2016-03-15,41.614,42.259,41.498,41.988,400646,0
2016-03-16,41.854,42.623,41.854,42.556,441717,0
2016-03-17,42.459,43.055,42.249,42.929,666862,0
2016-03-18,42.883,43.429,42.883,43.181,791173,0
2016-03-21,43.765,44.362,43.563,43.968,1038594,0
2016-03-22,43.785,44.986,43.755,44.803,1463013,0
2016-03-23,44.639,44.766,44.38,44.544,824042,0
2016-03-24,44.227,44.419,43.919,44.41,486777,0
2016-03-28,44.41,44.688,44.265,44.669,338963,0
2016-03-29,44.476,45.39,44.284,45.39,659217,0
2016-03-30,45.63,45.822,45.346,45.476,544463,0
2016-03-31,45.351,45.601,45.014,45.466,741643,0
2016-04-01,45.083,46.071,45.014,46.052,795090,0
2016-04-04,45.957,46.562,45.794,46.493,1206663,0
2016-04-05,46.052,46.465,45.85,46.014,1564995,0
2016-04-06,45.947,46.869,45.524,46.792,939718,0
2016-04-07,46.696,46.792,46.158,46.61,833567,0
2016-04-08,46.839,47.156,46.735,47.032,602336,0
2016-04-11,47.117,47.388,46.974,46.974,606331,0
2016-04-12,46.927,47.935,46.869,47.82,917780,0
2016-04-13,47.935,48.656,47.752,48.569,1291831,0
2016-04-14,48.487,48.892,48.265,48.651,847643,0
2016-04-15,48.516,49.061,48.342,49.027,758255,0
2016-04-18,48.661,49.327,48.661,49.299,584847,0
2016-04-19,49.356,49.732,49.135,49.694,794564,0
2016-04-20,49.694,49.835,49.23,49.685,696957,0
2016-04-21,49.374,49.463,48.593,48.902,945071,0
2016-04-22,48.99,49.548,48.99,49.53,786265,0
2016-04-25,49.308,49.502,48.942,49.163,734338,0
2016-04-26,49.404,49.53,49.163,49.318,660989,0
2016-04-27,49.26,49.608,48.96,49.374,484623,0
2016-04-28,49.018,49.689,48.853,48.952,771282,0
2016-04-29,48.825,48.902,48.235,48.806,1315073,0
2016-05-02,48.844,49.374,48.738,49.173,910400,0
2016-05-03,48.825,48.993,48.283,48.584,613695,0
2016-05-04,48.333,48.806,48.014,48.255,554524,0
2016-05-05,48.429,48.758,48.043,48.09,737463,0
2016-05-06,48.053,48.671,47.743,48.671,595157,0
2016-05-09,48.448,48.525,48.062,48.274,761324,0
2016-05-10,48.545,49.086,48.39,49.056,409422,0
2016-05-11,49.126,49.243,48.689,48.748,596100,0
2016-05-12,49.135,49.327,48.4,48.768,839696,0
2016-05-13,48.738,48.892,47.752,47.965,775321,0
2016-05-16,48.149,48.651,48.139,48.371,902704,0
2016-05-17,48.235,48.487,47.555,47.666,1023985,0
2016-05-18,47.531,47.811,47.003,47.192,702733,0
2016-05-19,46.951,47.531,46.7,47.078,598552,0
2016-05-20,47.366,47.724,47.222,47.386,619783,0
2016-05-23,47.366,47.752,47.134,47.501,437871,0
2016-05-24,47.521,48.274,47.521,48.09,599190,0
2016-05-25,48.245,48.593,48.178,48.507,589059,0
2016-05-26,48.593,48.748,48.307,48.352,307277,0
2016-05-27,48.409,48.806,48.235,48.786,417273,0
2016-05-31,48.796,48.952,48.303,48.477,599496,0
2016-06-01,48.342,48.641,47.916,48.545,514319,0
2016-06-02,48.323,48.863,48.188,48.853,487904,0
2016-06-03,48.825,48.98,48.439,48.825,378142,0
2016-06-06,48.952,49.384,48.912,49.25,479283,0
2016-06-07,49.318,49.598,49.23,49.482,372491,0
2016-06-08,49.666,50.042,49.482,49.849,548526,0
2016-06-09,49.859,49.859,49.26,49.568,330041,0
2016-06-10,49.28,49.732,49.153,49.666,611380,0
2016-06-13,49.472,49.762,48.892,48.892,492099,0
2016-06-14,48.689,48.873,48.429,48.796,502116,0
2016-06-15,48.98,49.173,48.613,48.661,542541,0
2016-06-16,48.342,48.922,48.014,48.863,457799,0
2016-06-17,48.796,49.046,48.545,48.96,639913,0
2016-06-20,49.52,49.859,49.374,49.511,323842,0
2016-06-21,49.53,49.693,49.356,49.414,415516,0
2016-06-22,49.52,49.52,49.215,49.27,446663,0
2016-06-23,49.781,50.158,49.685,50.071,533302,0
2016-06-24,48.208,48.844,47.116,47.279,903298,0
2016-06-27,46.834,46.844,44.942,45.135,1033206,0
2016-06-28,45.666,46.005,45.299,45.995,1019893,0
2016-06-29,46.584,46.97,46.42,46.874,674464,0
2016-06-30,46.874,48.245,46.834,48.245,826029,0
2016-07-01,48.313,48.873,48.245,48.593,507179,0
2016-07-05,48.208,48.208,47.511,47.831,289795,0
2016-07-06,47.752,47.85,47.366,47.801,590643,0
2016-07-07,47.965,48.554,47.965,48.381,376391,0
2016-07-08,48.873,49.81,48.873,49.762,481277,0
2016-07-11,49.906,50.129,49.568,49.685,600468,0
2016-07-12,50.081,50.787,50.042,50.631,482703,0
2016-07-13,50.331,50.485,49.762,49.994,866646,0
2016-07-14,50.425,50.561,49.979,50.144,704606,0
2016-07-15,50.397,50.61,50.205,50.425,330702,0
2016-07-18,50.397,50.508,50.138,50.493,273119,0
2016-07-19,50.25,50.425,49.96,50.183,272648,0
2016-07-20,50.328,50.683,49.96,50.668,335169,0
2016-07-21,50.232,50.493,49.531,49.901,640331,0
2016-07-22,49.863,50.173,49.678,49.97,441692,0
2016-07-25,49.911,49.911,49.416,49.513,650564,0
2016-07-26,49.561,49.78,49.201,49.62,643683,0
2016-07-27,49.659,49.785,49.3,49.601,791186,0
2016-07-28,50.863,53.606,50.736,52.543,1663279,0
2016-07-29,52.504,52.94,52.013,52.689,1035821,0
2016-08-01,52.698,52.765,52.058,52.408,702007,0
2016-08-02,52.339,52.339,51.814,51.824,595411,0
2016-08-03,51.873,52.339,51.669,52.105,514017,0
2016-08-04,52.095,52.883,51.94,52.494,584921,0
2016-08-05,52.563,53.203,52.563,53.115,425762,0
2016-08-08,53.203,53.479,52.906,53.396,436050,0
2016-08-09,53.406,53.571,53.145,53.32,309261,0
2016-08-10,52.679,53.038,52.435,52.785,497241,0
2016-08-11,52.911,53.038,52.659,52.708,423595,0
2016-08-12,52.523,52.6,52.233,52.484,412958,0
2016-08-15,52.62,52.999,52.444,52.883,274636,0
2016-08-16,52.911,53.019,52.523,52.543,338548,0
2016-08-17,52.474,52.494,52.252,52.454,445025,0
2016-08-18,52.514,52.844,52.368,52.824,361686,0
2016-08-19,52.494,53.184,52.484,53.165,496029,0
2016-08-22,52.854,52.98,52.543,52.97,407890,0
2016-08-23,53.194,53.68,53.105,53.31,383618,0
2016-08-24,53.241,53.27,52.911,53.096,351298,0
2016-08-25,52.98,53.455,52.834,53.31,401838,0
2016-08-26,53.571,53.746,52.6,52.824,377226,0
2016-08-29,52.911,53.538,52.854,53.426,334211,0
2016-08-30,53.416,54.097,53.406,53.805,357901,0
2016-08-31,53.689,53.689,52.805,52.95,519764,0
2016-09-01,53.019,53.125,52.504,52.99,486445,0
2016-09-02,53.367,53.64,53.105,53.62,422661,0
2016-09-06,53.65,53.844,53.31,53.68,370251,0
2016-09-07,53.551,54.3,53.34,54.077,523088,0
2016-09-08,53.96,54.125,53.465,53.524,360956,0
2016-09-09,53.066,53.165,49.97,50.25,2147865,0
2016-09-12,49.94,50.951,49.93,50.455,1129052,0
2016-09-13,50.008,50.338,49.571,49.785,854295,0
2016-09-14,49.921,50.038,49.504,49.843,583822,0
2016-09-15,49.697,50.523,49.571,50.31,352591,0
2016-09-16,49.94,50.319,49.678,50.183,591265,0
2016-09-19,50.435,51.126,50.425,50.601,421368,0
2016-09-20,51.047,51.155,50.368,50.368,366275,0
2016-09-21,50.891,51.163,50.387,51.086,490611,0
2016-09-22,51.523,51.795,51.367,51.513,588678,0
2016-09-23,51.261,51.426,50.97,51.037,434639,0
2016-09-26,50.931,51.406,50.814,51.096,376518,0
2016-09-27,51.066,51.494,50.856,51.426,335326,0
2016-09-28,51.717,52.068,51.231,51.911,616059,0
2016-09-29,51.795,52.115,51.096,51.261,329103,0
2016-09-30,51.532,52.368,51.494,52.164,715914,0
2016-10-03,52.115,52.339,51.824,52.009,844077,0
2016-10-04,52.095,52.378,50.989,51.202,1239957,0
2016-10-05,48.527,50.135,48.527,49.144,1863820,0
2016-10-06,48.951,48.979,48.183,48.756,1012380,0
2016-10-07,48.659,48.659,47.152,47.755,1417025,0
2016-10-10,48.164,48.23,47.464,47.668,684668,0
2016-10-11,47.289,47.327,46.687,46.931,866050,0
2016-10-12,46.949,46.987,46.657,46.882,690490,0
2016-10-13,46.48,46.949,46.09,46.696,524485,0
2016-10-14,47.028,47.156,46.651,46.783,594506,0
2016-10-17,46.793,46.96,46.631,46.686,455740,0
2016-10-18,47.204,47.244,46.852,46.912,512045,0
2016-10-19,46.959,47.154,46.569,46.921,352464,0
2016-10-20,46.716,47.438,46.676,47.263,523045,0
2016-10-21,46.921,47.281,46.746,47.194,490402,0
2016-10-24,47.742,47.81,47.405,47.654,516737,0
2016-10-25,47.272,47.496,45.885,45.944,902408,0
2016-10-26,45.768,46.1,45.592,45.982,514595,0
2016-10-27,46.246,46.55,45.855,46.53,522243,0
2016-10-28,46.54,47.078,46.286,46.53,479173,0
2016-10-31,46.598,46.822,46.286,46.452,931975,0
2016-11-01,46.686,46.736,45.788,46.061,602816,0
2016-11-02,45.963,46.471,45.679,45.689,490869,0
2016-11-03,45.904,46.071,45.191,45.23,740622,0
2016-11-04,45.26,46.452,45.26,46.041,598701,0
2016-11-07,46.842,47.37,46.551,47.154,700019,0
2016-11-08,46.988,47.976,46.872,47.604,582546,0
2016-11-09,46.822,50.272,46.442,50.106,1258966,0
2016-11-10,50.565,51.2,49.999,50.164,758350,0
2016-11-11,50.145,50.453,49.686,50.213,498692,0
2016-11-14,50.389,51.19,50.056,51.073,865324,0
2016-11-15,51.17,51.337,50.565,50.975,613879,0
2016-11-16,50.888,51.308,50.809,50.985,490515,0
2016-11-17,50.985,51.288,50.771,51.044,543774,0
2016-11-18,50.927,51.127,50.848,51.113,487799,0
2016-11-21,51.405,51.894,51.376,51.845,586500,0
2016-11-22,51.855,52.128,51.43,51.875,468989,0
2016-11-23,51.337,51.942,51.337,51.718,472750,0
2016-11-25,51.786,51.987,51.591,51.875,223790,0
2016-11-28,51.747,52.021,51.484,51.67,409235,0
2016-11-29,51.718,52.487,51.435,52.314,720020,0
2016-11-30,52.393,52.803,51.689,51.699,680091,0
2016-12-01,51.972,51.992,50.731,50.994,738406,0
2016-12-02,51.034,51.323,50.848,51.093,556944,0
2016-12-05,51.484,52.031,51.386,51.611,521176,0
2016-12-06,51.816,52.168,51.415,52.148,463397,0
2016-12-07,52.187,52.989,52.011,52.929,649852,0
2016-12-08,52.929,53.584,52.803,53.527,639949,0
2016-12-09,53.527,53.623,53.184,53.428,396323,0
2016-12-12,53.331,53.554,52.939,53.262,355640,0
2016-12-13,53.467,53.693,52.686,53.351,360628,0
2016-12-14,53.351,53.73,52.178,52.217,418719,0
2016-12-15,52.304,52.842,52.108,52.569,431160,0
2016-12-16,52.705,52.91,52.247,52.383,939526,0
2016-12-19,52.529,52.832,52.285,52.832,372288,0
2016-12-20,52.793,52.947,52.421,52.891,320134,0
2016-12-21,52.881,52.959,52.597,52.773,434209,0
2016-12-22,52.881,52.881,52.344,52.559,247627,0
2016-12-23,52.49,52.822,52.237,52.773,239589,0
2016-12-27,52.842,53.351,52.763,53.281,290622,0
2016-12-28,53.574,53.663,52.653,52.783,371185,0
2016-12-29,52.852,53.222,52.554,52.735,341080,0
2016-12-30,52.852,53.517,52.393,52.597,467762,0
2017-01-03,53.037,53.242,52.197,52.969,900309,0
2017-01-04,53.242,54.063,52.939,53.584,1073424,0
2017-01-05,50.848,51.591,50.252,51.396,2094963,0
2017-01-06,51.366,51.738,50.809,51.728,1154176,0
2017-01-09,51.728,51.767,50.907,51.004,621219,0
2017-01-10,51.19,51.396,50.781,50.975,546790,0
2017-01-11,51.114,51.545,50.927,51.477,517909,0
2017-01-12,51.348,51.654,50.897,51.595,466638,0
2017-01-13,51.831,51.998,51.418,51.644,453387,0
2017-01-17,51.251,51.477,50.543,50.76,884306,0
2017-01-18,50.77,51.271,50.593,51.024,822578,0
2017-01-19,51.241,51.545,49.845,50.356,1071131,0
2017-01-20,50.75,51.171,50.483,50.79,637857,0
2017-01-23,50.7,51.044,50.533,50.74,686617,0
2017-01-24,50.847,51.919,50.755,51.693,621935,0
2017-01-25,51.85,52.636,51.752,52.558,650837,0
2017-01-26,52.804,52.981,52.224,52.381,485972,0
2017-01-27,52.499,52.656,52.027,52.282,299474,0
2017-01-30,51.998,52.047,51.084,51.693,417631,0
2017-01-31,51.457,51.821,50.622,51.358,677468,0
2017-02-01,51.712,51.821,50.514,50.994,651885,0
2017-02-02,50.994,51.171,50.366,50.493,600191,0
2017-02-03,50.887,50.975,50.501,50.877,471980,0
2017-02-06,50.837,51.064,50.563,50.957,416099,0
2017-02-07,50.994,51.034,50.543,50.66,361858,0
2017-02-08,50.651,50.867,50.396,50.799,346565,0
2017-02-09,50.917,51.124,50.632,51.004,333618,0
2017-02-10,51.231,51.644,50.966,51.526,440047,0
2017-02-13,51.88,51.909,51.555,51.614,260782,0
2017-02-14,51.614,51.88,51.221,51.555,430948,0
2017-02-15,51.33,51.801,51.143,51.732,409208,0
2017-02-16,51.732,51.938,51.358,51.762,361972,0
2017-02-17,52.204,52.332,51.871,52.145,941769,0
2017-02-21,52.312,53.049,52.23,53.039,741814,0
2017-02-22,53.02,53.143,52.754,53.078,431845,0
2017-02-23,53.108,53.197,52.449,52.587,526436,0
2017-02-24,52.115,52.735,52.115,52.735,445049,0
2017-02-27,52.676,52.901,52.401,52.774,489903,0
2017-02-28,52.607,52.872,52.351,52.371,511455,0
2017-03-01,53.108,53.669,53.068,53.432,558367,0
2017-03-02,53.345,53.382,52.282,52.322,445354,0
2017-03-03,52.332,52.941,52.135,52.833,457430,0
2017-03-06,52.548,52.676,52.125,52.204,402248,0
2017-03-07,52.095,52.319,51.978,52.165,504914,0
2017-03-08,52.254,53.432,51.87,52.833,921281,0
2017-03-09,52.774,52.774,51.988,52.292,494292,0
2017-03-10,52.617,52.951,52.077,52.862,650168,0
2017-03-13,52.823,53.963,52.818,53.914,777034,0
2017-03-14,53.549,54.484,53.364,54.278,1029706,0
2017-03-15,54.651,55.221,54.248,55.044,811006,0
2017-03-16,55.31,55.31,54.819,54.976,381519,0
2017-03-17,55.221,55.422,54.995,55.29,1141302,0
2017-03-20,55.398,55.398,54.622,54.837,563855,0
2017-03-21,55.034,55.034,53.345,53.452,946809,0
2017-03-22,53.364,53.689,52.813,53.402,740589,0
2017-03-23,53.364,53.717,53.078,53.472,388958,0
2017-03-24,53.569,53.776,52.892,53.098,400908,0
2017-03-27,52.489,53.579,52.282,53.522,500311,0
2017-03-28,53.492,54.061,53.412,53.786,676229,0
2017-03-29,53.776,54.003,53.392,53.766,433308,0
2017-03-30,53.816,54.268,53.796,54.032,466252,0
2017-03-31,54.061,54.327,53.875,54.081,631640,0
2017-04-03,54.287,54.385,53.392,53.736,659850,0
2017-04-04,53.639,53.923,53.502,53.589,553987,0
2017-04-05,53.776,54.023,52.646,52.764,1151353,0
2017-04-06,52.577,52.705,50.455,50.877,2167584,0
2017-04-07,50.622,51.506,50.475,51.378,1923594,0
2017-04-10,51.261,51.623,50.76,50.907,1152946,0
2017-04-11,50.907,51.243,50.264,51.243,1048393,0
2017-04-12,51.005,51.07,50.601,50.847,976770,0
2017-04-13,50.709,50.897,49.301,49.364,1150136,0
2017-04-17,49.474,49.988,49.236,49.978,1114141,0
2017-04-18,49.81,50.047,49.602,49.928,672616,0
2017-04-19,50.116,50.408,49.998,50.175,750203,0
2017-04-20,50.649,51.065,50.343,50.947,667788,0
2017-04-21,50.897,51.406,50.749,51.312,938783,0
2017-04-24,52.054,52.31,51.846,52.044,738532,0
2017-04-25,52.577,52.676,52.192,52.429,546642,0
2017-04-26,52.508,52.686,52.26,52.478,609184,0
2017-04-27,52.538,52.726,52.202,52.27,577303,0
2017-04-28,52.32,52.38,51.767,51.954,556257,0
2017-05-01,52.182,52.212,51.589,51.747,678004,0
2017-05-02,51.757,51.974,51.559,51.737,536666,0
2017-05-03,51.599,51.747,51.105,51.579,394546,0
2017-05-04,51.678,51.767,51.243,51.727,528725,0
2017-05-05,51.934,52.112,51.688,52.014,526295,0
2017-05-08,52.004,52.004,51.273,51.411,451405,0
2017-05-09,51.351,51.776,51.193,51.5,808173,0
2017-05-10,51.49,51.905,51.381,51.658,548648,0
2017-05-11,51.401,51.549,50.995,51.283,446891,0
2017-05-12,51.332,51.48,51.035,51.351,406609,0
2017-05-15,51.49,52.044,51.49,51.776,609268,0
2017-05-16,52.33,52.903,52.102,52.824,904779,0
2017-05-17,52.429,52.607,51.925,52.004,779146,0
2017-05-18,51.757,52.39,51.411,51.974,554545,0
2017-05-19,52.083,52.864,51.806,52.558,358094,0
2017-05-22,52.785,52.864,52.439,52.498,400882,0
2017-05-23,52.706,53.239,52.429,53.061,595475,0
2017-05-24,52.993,53.743,52.993,53.359,417966,0
2017-05-25,53.467,53.65,53.18,53.427,459019,0
2017-05-26,53.387,53.558,53.18,53.368,313111,0
2017-05-30,53.131,53.299,53.018,53.18,1045585,0
2017-05-31,53.309,53.738,52.814,53.605,727312,0
2017-06-01,53.605,54.96,53.447,54.94,1491059,0
2017-06-02,55.088,55.622,55.088,55.325,610952,0
2017-06-05,55.177,55.325,54.599,54.653,423019,0
2017-06-06,54.317,54.742,54.141,54.732,498023,0
2017-06-07,54.88,54.91,54.406,54.594,326464,0
2017-06-08,54.584,54.822,54.268,54.634,384904,0
2017-06-09,54.742,55.296,54.624,54.98,745338,0
2017-06-12,55.028,55.345,54.495,54.672,386140,0
2017-06-13,54.692,55.226,54.692,55.206,328115,0
2017-06-14,55.454,55.454,54.812,55.108,269303,0
2017-06-15,54.614,55,54.446,54.84,380438,0
2017-06-16,54.712,55.058,54.411,55.009,923273,0
2017-06-19,55.236,55.829,55.009,55.365,604341,0
2017-06-20,55.148,55.306,54.88,55.157,473223,0
2017-06-21,55.028,55.048,54.465,54.634,393449,0
2017-06-22,54.653,54.88,54.238,54.258,715831,0
2017-06-23,54.337,54.514,53.605,53.625,1405757,0
2017-06-26,53.833,53.833,53.412,53.457,1189795,0
2017-06-27,53.477,54.08,53.349,53.378,1448331,0
2017-06-28,53.773,54.584,53.733,54.426,664036,0
2017-06-29,54.475,54.564,53.264,53.625,986930,0
2017-06-30,53.833,54.169,53.546,53.921,613616,0
2017-07-03,54.169,54.584,53.823,54.376,260125,0
2017-07-05,54.317,54.317,53.354,53.823,694274,0
2017-07-06,53.467,53.843,53.091,53.575,569951,0
2017-07-07,53.625,54.534,53.527,54.475,1180275,0
2017-07-10,54.406,54.84,54.253,54.712,558818,0
2017-07-11,54.514,55.246,54.475,55.187,675303,0
2017-07-12,55.335,55.819,55.108,55.108,543586,0
2017-07-13,55.257,55.257,54.343,54.561,636828,0
2017-07-14,54.372,54.83,54.372,54.69,681202,0
2017-07-17,54.69,55.018,54.462,54.849,356288,0
2017-07-18,54.67,54.909,54.412,54.77,372822,0
2017-07-19,54.949,55.644,54.67,55.307,1029892,0
2017-07-20,55.008,55.068,54.154,54.253,648164,0
2017-07-21,54.233,54.879,54.034,54.333,1186104,0
2017-07-24,50.735,51.381,49.721,50.556,4015278,0
2017-07-25,50.705,52.275,50.705,52.196,2621390,0
2017-07-26,52.255,52.474,51.987,52.305,1486537,0
2017-07-27,52.295,52.514,51.272,51.759,1389539,0
2017-07-28,51.709,52.087,51.49,51.848,833137,0
2017-07-31,51.967,52.007,51.361,51.55,1182933,0
2017-08-01,51.759,51.898,51.54,51.759,1175964,0
2017-08-02,51.58,51.818,51.282,51.48,697291,0
2017-08-03,51.47,51.6,50.427,50.834,888666,0
2017-08-04,50.993,51.033,50.765,50.894,734480,0
2017-08-07,50.964,51.242,50.576,50.695,657735,0
2017-08-08,50.695,50.924,50.029,50.039,916282,0
2017-08-09,49.91,50.178,49.354,49.393,1423273,0
2017-08-10,49.274,49.363,48.29,48.32,1041689,0
2017-08-11,48.091,48.767,48.091,48.489,872028,0
2017-08-14,48.876,49.145,48.678,48.966,626846,0
2017-08-15,49.045,49.354,48.807,48.837,464360,0
2017-08-16,48.916,49.155,48.747,48.936,820683,0
2017-08-17,48.867,49.185,48.489,48.519,644798,0
2017-08-18,48.38,48.538,47.818,48.141,1719978,0
2017-08-21,48.012,48.26,47.575,48.012,841344,0
2017-08-22,48.191,49.011,48.121,48.876,757653,0
2017-08-23,48.529,48.936,48.28,48.33,924022,0
2017-08-24,48.449,48.777,48.25,48.29,836270,0
2017-08-25,48.529,48.558,48.221,48.459,491528,0
2017-08-28,48.608,48.767,48.31,48.469,786761,0
2017-08-29,48.151,48.757,48.082,48.38,440575,0
2017-08-30,48.399,48.648,48.201,48.449,665643,0
2017-08-31,48.698,49.055,48.608,48.668,697316,0
2017-09-01,48.857,49.045,48.688,48.936,686416,0
2017-09-05,48.916,49.175,48.419,48.529,1286772,0
2017-09-06,48.807,48.891,48.37,48.668,2038867,0
2017-09-07,48.737,48.986,48.24,48.926,745770,0
2017-09-08,48.797,48.951,48.221,48.787,635003,0
2017-09-11,49.165,49.403,48.876,49.274,1323858,0
2017-09-12,49.443,50,49.433,49.97,488293,0
2017-09-13,49.85,50.029,49.155,49.244,677947,0
2017-09-14,49.244,49.711,49.204,49.592,2114837,0
2017-09-15,49.473,50.258,49.443,50.188,1697992,0
2017-09-18,50.188,50.616,49.89,50.089,1457871,0
2017-09-19,50.099,50.357,49.91,50.258,875410,0
2017-09-20,50.387,50.745,50.139,50.685,1053290,0
2017-09-21,50.626,51.212,50.576,50.884,484236,0
2017-09-22,50.834,50.894,50.536,50.655,433949,0
2017-09-25,50.467,51.103,50.417,50.805,807937,0
2017-09-26,50.854,50.973,50.626,50.864,582616,0
2017-09-27,50.983,51.083,50.477,51.033,708109,0
2017-09-28,51.013,51.282,50.904,50.964,641505,0
2017-09-29,51.023,51.58,50.884,51.023,980762,0
2017-10-02,51.023,51.937,50.934,51.808,1123363,0
2017-10-03,51.908,52.822,51.739,52.593,1489574,0
2017-10-04,53.915,55.316,51.113,51.222,2739954,0
2017-10-05,51.282,51.371,49.98,51.311,1721965,0
2017-10-06,51.123,51.639,51.068,51.311,1013735,0
2017-10-09,51.202,51.301,50.829,51.013,641856,0
2017-10-10,51.123,51.381,50.964,51.162,719347,0
2017-10-11,51.142,51.291,50.834,51.192,1196893,0
2017-10-12,51.182,51.858,51.142,51.53,1486917,0
2017-10-13,51.7,51.98,51.58,51.76,710956,0
2017-10-16,51.82,51.94,51.465,51.73,672930,0
2017-10-17,51.7,51.93,51.585,51.64,455773,0
2017-10-18,51.62,51.905,51.5,51.79,1684092,0
2017-10-19,51.62,52.06,51.48,51.92,712693,0
2017-10-20,52.08,52.44,51.93,52.17,548116,0
2017-10-23,52.21,52.69,52.07,52.08,673473,0
2017-10-24,52.26,52.4,51.96,52.25,1162057,0
2017-10-25,52.29,52.57,51.92,52.32,439264,0
2017-10-26,52.62,52.83,52.38,52.71,435339,0
2017-10-27,52.92,53.96,52.55,53.95,1543352,0
2017-10-30,53.55,53.85,52.96,53.18,1122440,0
2017-10-31,53.29,53.725,53.04,53.32,986361,0
2017-11-01,53.66,53.66,52.75,52.86,916207,0
2017-11-02,52.84,53.015,52.51,52.68,630300,0
2017-11-03,52.68,52.92,52.5524,52.91,333873,0
2017-11-06,52.89,52.91,52.48,52.65,1279155,0
2017-11-07,52.64,52.86,52.1,52.2,423163,0
2017-11-08,52.21,52.27,51.8,52.03,365927,0
2017-11-09,51.64,51.84,51.33,51.4,516622,0
2017-11-10,51.28,51.63,51.13,51.36,403266,0
