Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.876,17.153,16.69,17.134,694677,0
2005-02-28,17.052,17.219,16.976,17.153,666623,0
2005-03-01,17.19,17.571,17.116,17.534,957449,0
2005-03-02,17.423,17.636,17.284,17.487,667167,0
2005-03-03,17.552,17.561,17.043,17.19,554292,0
2005-03-04,17.19,17.506,17.19,17.395,375736,0
2005-03-07,17.319,17.6,17.274,17.404,761491,0
2005-03-08,17.423,17.433,17.052,17.209,820689,0
2005-03-09,17.116,17.219,16.967,17.052,469366,0
2005-03-10,17.025,17.125,16.755,17.005,486908,0
2005-03-11,16.94,17.219,16.81,16.94,565610,0
2005-03-14,16.8,17.347,16.8,17.339,955948,0
2005-03-15,17.404,17.561,17.209,17.209,1172620,0
2005-03-16,17.078,17.274,16.967,17.171,804610,0
2005-03-17,17.098,17.256,16.94,17.162,571327,0
2005-03-18,17.107,17.386,17.061,17.229,2697604,0
2005-03-21,17.386,17.6,17.107,17.319,847985,0
2005-03-22,17.237,17.386,17.033,17.071,691848,0
2005-03-23,17.033,17.125,16.755,16.772,684731,0
2005-03-24,16.755,17.005,16.7,16.7,527837,0
2005-03-28,16.69,16.839,16.57,16.643,655067,0
2005-03-29,16.578,16.92,16.56,16.633,944953,0
2005-03-30,16.745,16.94,16.604,16.755,873579,0
2005-03-31,16.671,16.839,16.55,16.781,871229,0
2005-04-01,16.79,17.015,16.466,16.56,813820,0
2005-04-04,16.475,16.727,16.422,16.727,701253,0
2005-04-05,16.671,16.727,16.475,16.624,482919,0
2005-04-06,16.69,16.839,16.604,16.643,346041,0
2005-04-07,16.69,16.92,16.56,16.7,565827,0
2005-04-08,16.661,16.81,16.495,16.633,636454,0
2005-04-11,16.604,16.671,16.245,16.327,828452,0
2005-04-12,16.245,16.327,15.882,16.197,965852,0
2005-04-13,16.104,16.3,15.844,15.947,462970,0
2005-04-14,16.03,16.077,15.668,15.668,612179,0
2005-04-15,15.595,15.816,15.279,15.371,629134,0
2005-04-18,15.279,15.668,15.186,15.482,508704,0
2005-04-19,15.472,15.678,15.445,15.649,488645,0
2005-04-20,15.696,15.696,15.288,15.297,907017,0
2005-04-21,15.51,15.742,15.314,15.733,712709,0
2005-04-22,15.771,15.826,15.083,15.204,609265,0
2005-04-25,15.204,15.668,15.083,15.557,394867,0
2005-04-26,15.715,15.733,15.167,15.167,673883,0
2005-04-27,14.87,15.391,14.702,15.204,788572,0
2005-04-28,14.973,15.232,14.807,14.916,750309,0
2005-04-29,15.083,15.269,14.886,15.232,804081,0
2005-05-02,15.314,15.464,15.101,15.232,706170,0
2005-05-03,15.251,15.363,15.101,15.213,861265,0
2005-05-04,15.167,15.482,15.167,15.436,1107399,0
2005-05-05,15.409,15.482,15.176,15.334,933585,0
2005-05-06,15.371,15.454,15.15,15.288,905473,0
2005-05-09,15.381,15.391,15.213,15.279,1110598,0
2005-05-10,15.176,15.314,15.13,15.204,776779,0
2005-05-11,15.4,15.4,15.055,15.232,869663,0
2005-05-12,15.158,15.381,15.092,15.15,790786,0
2005-05-13,15.073,15.204,14.896,15.019,1000529,0
2005-05-16,14.807,15.269,14.797,15.186,909776,0
2005-05-17,15.213,15.324,15.036,15.259,880612,0
2005-05-18,15.259,15.464,15.204,15.418,863809,0
2005-05-19,15.343,15.482,15.241,15.436,871167,0
2005-05-20,15.334,15.595,15.279,15.567,582936,0
2005-05-23,15.529,15.899,15.51,15.781,629095,0
2005-05-24,15.687,15.807,15.363,15.752,750899,0
2005-05-25,15.724,15.781,15.547,15.696,645746,0
2005-05-26,15.547,15.891,15.529,15.864,626658,0
2005-05-27,15.781,16.068,15.762,15.993,458048,0
2005-05-31,15.947,16.245,15.947,16.132,1621579,0
2005-06-01,16.245,16.57,16.113,16.56,1180787,0
2005-06-02,16.578,16.643,16.43,16.57,946227,0
2005-06-03,16.541,16.633,16.402,16.541,791529,0
2005-06-06,16.7,16.894,16.337,16.894,1053219,0
2005-06-07,16.848,17.107,16.8,16.903,648141,0
2005-06-08,16.876,17.088,16.755,16.81,419388,0
2005-06-09,16.745,17.256,16.727,17.237,766292,0
2005-06-10,17.171,17.319,17.015,17.219,926849,0
2005-06-13,17.181,17.329,17.098,17.153,636233,0
2005-06-14,17.116,17.469,17.107,17.451,609819,0
2005-06-15,17.469,17.618,17.376,17.386,623315,0
2005-06-16,17.367,17.804,17.319,17.785,669949,0
2005-06-17,17.822,17.99,17.702,17.813,1535849,0
2005-06-20,17.719,17.813,17.636,17.663,527630,0
2005-06-21,17.608,17.869,17.561,17.746,671433,0
2005-06-22,17.746,17.887,17.59,17.775,688516,0
2005-06-23,17.775,17.822,17.497,17.525,654627,0
2005-06-24,17.487,17.785,17.264,17.347,960432,0
2005-06-27,17.469,17.506,17.162,17.302,876137,0
2005-06-28,17.302,17.571,17.302,17.534,627306,0
2005-06-29,17.497,17.561,17.339,17.469,554260,0
2005-06-30,17.487,17.552,17.339,17.339,570652,0
2005-07-01,17.451,17.729,17.376,17.673,649872,0
2005-07-05,17.636,17.746,17.423,17.737,404278,0
2005-07-06,17.673,17.766,17.552,17.571,384511,0
2005-07-07,17.451,17.534,17.171,17.442,577901,0
2005-07-08,17.451,17.804,17.386,17.683,348872,0
2005-07-11,17.655,18.12,17.655,18.12,504040,0
2005-07-12,18.072,18.183,17.877,18.183,393525,0
2005-07-13,18.101,18.21,17.737,17.775,434652,0
2005-07-14,17.887,18.091,17.766,17.951,524571,0
2005-07-15,17.887,18.183,17.85,18.147,643119,0
2005-07-18,18.11,18.23,17.99,18.147,506292,0
2005-07-19,18.11,18.416,17.951,18.12,451900,0
2005-07-20,18.035,18.89,17.999,18.816,793402,0
2005-07-21,18.871,18.871,18.054,18.101,959417,0
2005-07-22,18.166,18.425,17.905,18.101,898974,0
2005-07-25,18.101,18.101,17.534,17.636,835666,0
2005-07-26,17.618,17.887,17.543,17.766,706611,0
2005-07-27,17.785,18.007,17.618,17.999,474877,0
2005-07-28,17.932,18.22,17.932,18.017,578073,0
2005-07-29,17.971,18.054,17.737,17.942,532697,0
2005-08-01,17.951,18.101,17.895,17.999,556466,0
2005-08-02,18.017,18.128,17.951,18.054,624766,0
2005-08-03,17.923,18.147,17.905,18.101,409548,0
2005-08-04,17.961,18.072,17.737,17.737,486320,0
2005-08-05,17.719,17.794,17.414,17.552,603764,0
2005-08-08,17.459,17.831,17.459,17.552,474078,0
2005-08-09,17.534,17.683,17.487,17.571,489909,0
2005-08-10,17.59,17.794,17.571,17.655,573448,0
2005-08-11,17.618,18.017,17.618,17.887,514586,0
2005-08-12,17.804,17.804,17.477,17.534,725978,0
2005-08-15,17.534,17.6,17.367,17.525,900968,0
2005-08-16,17.395,17.423,17.125,17.153,581262,0
2005-08-17,17.088,17.219,17.071,17.125,434089,0
2005-08-18,17.107,17.107,16.772,16.92,581704,0
2005-08-19,16.903,16.94,16.781,16.894,229381,0
2005-08-22,16.857,17.043,16.81,17.043,491272,0
2005-08-23,16.92,17.209,16.92,16.957,665897,0
2005-08-24,16.94,17.061,16.736,16.745,612582,0
2005-08-25,16.709,17.162,16.709,17.107,655265,0
2005-08-26,17.033,17.107,16.56,16.848,656428,0
2005-08-29,16.857,16.94,16.736,16.93,547245,0
2005-08-30,16.81,16.894,16.523,16.633,612845,0
2005-08-31,16.633,16.781,16.439,16.781,530869,0
2005-09-01,16.755,17.162,16.709,16.92,499808,0
2005-09-02,16.894,17.107,16.755,16.949,427184,0
2005-09-06,16.894,17.376,16.894,17.339,648224,0
2005-09-07,17.339,17.386,16.967,17.153,619483,0
2005-09-08,17.098,17.171,16.886,17.025,960557,0
2005-09-09,17.052,17.219,16.957,17.107,970497,0
2005-09-12,17.071,17.404,17.061,17.367,779985,0
2005-09-13,17.274,17.357,17.171,17.264,518967,0
2005-09-14,17.19,17.487,17.171,17.2,602614,0
2005-09-15,17.264,17.329,17.078,17.171,518642,0
2005-09-16,17.134,18.11,17.033,17.274,4340701,0
2005-09-19,17.237,17.451,17.107,17.312,694995,0
2005-09-20,17.347,17.646,17.005,17.116,880743,0
2005-09-21,17.025,17.098,16.709,16.8,550390,0
2005-09-22,16.755,17.005,16.523,16.986,621505,0
2005-09-23,16.976,17.071,16.772,16.886,562974,0
2005-09-26,16.967,17.209,16.839,17.078,431857,0
2005-09-27,17.153,17.153,16.69,16.857,657280,0
2005-09-28,16.81,17.025,16.736,16.886,563643,0
2005-09-29,16.81,17.469,16.8,17.347,828677,0
2005-09-30,17.339,17.571,17.219,17.442,494181,0
2005-10-03,17.442,17.552,17.312,17.487,545459,0
2005-10-04,17.497,17.636,17.284,17.302,478066,0
2005-10-05,17.256,17.357,16.894,16.894,730618,0
2005-10-06,16.903,17.274,16.848,16.92,1088674,0
2005-10-07,16.967,17.107,16.839,16.92,562233,0
2005-10-10,16.986,17.098,16.876,16.903,367384,0
2005-10-11,16.94,17.153,16.588,16.597,629786,0
2005-10-12,16.597,16.848,16.383,16.56,866723,0
2005-10-13,16.523,16.671,16.226,16.624,658376,0
2005-10-14,16.671,16.727,16.485,16.578,426090,0
2005-10-17,16.541,16.671,16.346,16.513,451272,0
2005-10-18,16.495,16.755,16.29,16.3,734384,0
2005-10-19,17.386,18.306,16.597,18.166,2652194,0
2005-10-20,18.147,18.454,18.054,18.315,1294978,0
2005-10-21,17.942,18.044,17.319,17.525,2228539,0
2005-10-24,17.506,17.683,17.302,17.608,1871689,0
2005-10-25,17.571,17.785,17.534,17.746,966609,0
2005-10-26,17.655,17.951,17.618,17.737,774813,0
2005-10-27,17.702,17.702,17.357,17.525,1112121,0
2005-10-28,17.59,17.804,17.534,17.683,627738,0
2005-10-31,17.719,18.183,17.6,18.007,689205,0
2005-11-01,17.932,18.183,17.746,18.035,643571,0
2005-11-02,17.99,18.425,17.99,18.377,465591,0
2005-11-03,18.435,18.544,18.23,18.315,653632,0
2005-11-04,18.323,18.416,18.054,18.287,581017,0
2005-11-07,18.249,18.5,18.081,18.342,525215,0
2005-11-08,18.239,18.358,18.091,18.147,739653,0
2005-11-09,18.137,18.296,17.794,18.287,754830,0
2005-11-10,18.287,18.713,18.287,18.704,691663,0
2005-11-11,18.695,18.777,18.435,18.713,594963,0
2005-11-14,18.73,18.749,18.464,18.749,576192,0
2005-11-15,18.749,18.89,18.667,18.667,952430,0
2005-11-16,18.677,18.686,18.416,18.639,583269,0
2005-11-17,18.649,18.796,18.491,18.758,1065835,0
2005-11-18,18.796,18.844,18.63,18.777,502120,0
2005-11-21,18.777,19.121,18.73,19.092,685257,0
2005-11-22,19.075,19.214,18.881,19.177,423570,0
2005-11-23,19.205,19.669,19.03,19.539,898135,0
2005-11-25,19.51,19.577,19.409,19.491,208755,0
2005-11-28,19.53,19.557,19.252,19.381,756813,0
2005-11-29,19.491,19.539,19.242,19.428,546151,0
2005-11-30,19.438,19.491,18.916,18.963,1273876,0
2005-12-01,19.048,19.474,19.01,19.409,556633,0
2005-12-02,19.372,19.409,19.03,19.195,555154,0
2005-12-05,19.177,19.177,18.739,18.844,757239,0
2005-12-06,18.881,19.158,18.787,18.881,557714,0
2005-12-07,18.871,18.925,18.63,18.796,803747,0
2005-12-08,18.897,18.897,18.396,18.481,637650,0
2005-12-09,18.435,18.563,18.201,18.296,1183436,0
2005-12-12,18.332,18.332,18.007,18.081,1454539,0
2005-12-13,18.017,18.091,17.737,17.804,1897940,0
2005-12-14,17.831,17.99,17.692,17.887,1062042,0
2005-12-15,17.859,18.081,17.766,17.99,914549,0
2005-12-16,17.99,18.081,17.766,17.822,770076,0
2005-12-19,17.766,17.923,17.655,17.877,994477,0
2005-12-20,17.915,18.007,17.822,17.831,760477,0
2005-12-21,17.887,18.054,17.711,17.804,1120722,0
2005-12-22,17.737,17.877,17.646,17.766,1009228,0
2005-12-23,17.804,17.822,17.561,17.663,756815,0
2005-12-27,17.636,17.822,17.506,17.59,1136411,0
2005-12-28,17.636,17.729,17.552,17.618,1187053,0
2005-12-29,17.497,17.59,17.329,17.459,815316,0
2005-12-30,17.376,17.404,17.125,17.171,723235,0
2006-01-03,17.209,17.367,16.709,17.339,1252198,0
2006-01-04,17.386,17.869,17.088,17.831,1371165,0
2006-01-05,17.655,17.804,17.655,17.766,831545,0
2006-01-06,17.859,18.201,17.636,18.128,650223,0
2006-01-09,17.804,18.351,17.804,18.267,725148,0
2006-01-10,17.999,18.563,17.999,18.5,886408,0
2006-01-11,18.519,18.563,18.464,18.519,845553,0
2006-01-12,18.416,18.519,18.315,18.368,542979,0
2006-01-13,18.306,18.396,18.147,18.166,472516,0
2006-01-17,18.101,18.137,17.841,17.971,741924,0
2006-01-18,17.766,18.054,17.756,17.923,571571,0
2006-01-19,17.915,18.21,17.822,18.192,481133,0
2006-01-20,18.062,18.183,17.804,17.831,710794,0
2006-01-23,17.804,18.147,17.804,17.971,578164,0
2006-01-24,18.081,18.602,17.951,18.563,1230184,0
2006-01-25,18.61,19.111,18.481,18.563,1801833,0
2006-01-26,18.649,19.03,18.62,18.806,1322193,0
2006-01-27,18.749,18.844,18.649,18.777,833531,0
2006-01-30,18.713,18.963,18.695,18.796,1208096,0
2006-01-31,18.73,19.262,18.73,19.139,1254002,0
2006-02-01,19.262,19.725,19.262,19.623,1511244,0
2006-02-02,19.448,19.605,19.03,19.279,1161408,0
2006-02-03,19.139,19.325,19.02,19.195,929255,0
2006-02-06,19.242,19.317,18.982,19.252,591937,0
2006-02-07,19.158,19.409,19.03,19.334,907201,0
2006-02-08,19.307,19.66,19.224,19.623,813464,0
2006-02-09,19.641,19.725,19.52,19.539,462407,0
2006-02-10,19.595,19.66,19.262,19.557,519622,0
2006-02-13,19.4,19.595,19.4,19.557,483076,0
2006-02-14,19.474,19.577,19.307,19.557,813823,0
2006-02-15,19.51,19.725,19.456,19.696,625588,0
2006-02-16,19.725,19.725,19.448,19.567,679015,0
2006-02-17,19.585,19.725,19.51,19.66,492617,0
2006-02-21,19.52,19.605,19.139,19.177,609335,0
2006-02-22,19.111,19.428,19.092,19.391,709092,0
2006-02-23,19.317,19.456,19.121,19.352,497862,0
2006-02-24,19.307,19.605,19.297,19.605,606774,0
2006-02-27,19.687,19.753,19.539,19.623,746341,0
2006-02-28,19.605,19.614,19.288,19.391,500756,0
2006-03-01,19.391,19.633,19.262,19.633,650245,0
2006-03-02,19.53,19.623,19.362,19.419,557847,0
2006-03-03,19.279,19.448,19.066,19.084,739777,0
2006-03-06,19.066,19.092,18.897,18.944,389193,0
2006-03-07,18.835,18.982,18.695,18.925,504624,0
2006-03-08,18.806,19.048,18.713,18.982,657857,0
2006-03-09,19.03,19.066,18.649,18.649,479381,0
2006-03-10,18.677,18.881,18.582,18.777,466247,0
2006-03-13,18.767,18.916,18.695,18.749,691945,0
2006-03-14,18.695,18.825,18.649,18.796,622563,0
2006-03-15,18.825,18.881,18.695,18.777,560988,0
2006-03-16,18.704,18.944,18.704,18.863,901135,0
2006-03-17,18.835,18.963,18.758,18.853,802859,0
2006-03-20,18.835,19.01,18.816,18.844,774151,0
2006-03-21,18.739,18.844,18.667,18.739,603318,0
2006-03-22,18.667,18.796,18.62,18.695,788661,0
2006-03-23,18.777,18.777,18.563,18.667,537882,0
2006-03-24,18.695,18.777,18.61,18.704,718143,0
2006-03-27,18.62,18.749,18.62,18.667,696372,0
2006-03-28,18.73,18.73,18.62,18.677,580142,0
2006-03-29,18.73,18.777,18.63,18.713,750523,0
2006-03-30,18.777,18.777,18.602,18.667,548906,0
2006-03-31,18.713,18.816,18.61,18.816,654972,0
2006-04-03,18.863,18.916,18.721,18.758,1045446,0
2006-04-04,18.749,18.863,18.544,18.73,725074,0
2006-04-05,18.73,19.121,18.73,19.039,905973,0
2006-04-06,19.111,19.121,18.787,19.01,455241,0
2006-04-07,19.03,19.092,18.695,18.73,407379,0
2006-04-10,18.825,18.871,18.649,18.704,580641,0
2006-04-11,18.713,18.844,18.332,18.435,1835865,0
2006-04-12,18.342,18.582,18.306,18.573,921463,0
2006-04-13,18.602,18.695,18.481,18.667,567940,0
2006-04-17,18.63,18.844,18.63,18.816,598669,0
2006-04-18,18.835,19.428,18.758,19.4,970627,0
2006-04-19,19.149,19.744,19.149,19.687,1267930,0
2006-04-20,19.744,19.826,19.491,19.595,788557,0
2006-04-21,19.677,19.744,19.466,19.53,1497401,0
2006-04-24,19.491,19.669,19.242,19.53,697553,0
2006-04-25,19.51,19.605,19.262,19.585,1019138,0
2006-04-26,19.557,19.874,19.539,19.855,910344,0
2006-04-27,19.77,20.059,19.557,19.956,709088,0
2006-04-28,19.808,20.068,19.677,19.929,689904,0
2006-05-01,19.817,19.994,19.456,19.474,878970,0
2006-05-02,20.05,21.126,19.975,20.422,2307710,0
2006-05-03,20.477,20.569,20.226,20.422,989411,0
2006-05-04,20.422,20.709,20.299,20.635,1813518,0
2006-05-05,20.699,21.164,20.569,20.987,1082206,0
2006-05-08,20.847,21.071,20.829,20.95,1147370,0
2006-05-09,20.968,21.302,20.93,21.182,1057001,0
2006-05-10,21.164,21.34,21.088,21.2,1097737,0
2006-05-11,21.246,21.349,20.847,20.847,1017192,0
2006-05-12,20.886,21.349,20.847,21.097,1078519,0
2006-05-15,20.959,21.071,20.746,20.811,1082949,0
2006-05-16,20.886,21.006,20.616,20.642,1008833,0
2006-05-17,20.616,20.811,20.374,20.374,860588,0
2006-05-18,20.551,20.838,20.467,20.598,992752,0
2006-05-19,20.756,20.82,20.422,20.718,695228,0
2006-05-22,20.569,20.607,20.086,20.299,868180,0
2006-05-23,20.467,20.886,20.309,20.374,906582,0
2006-05-24,20.355,20.588,19.956,20.328,1300046,0
2006-05-25,20.467,20.69,20.114,20.69,632648,0
2006-05-26,20.756,20.987,20.607,20.987,920628,0
2006-05-30,20.987,20.987,20.699,20.699,786331,0
2006-05-31,20.838,21.116,20.699,21.071,854270,0
2006-06-01,21.097,21.507,20.93,21.48,1241930,0
2006-06-02,21.535,21.785,21.126,21.497,870440,0
2006-06-05,21.367,21.571,20.671,20.792,1101108,0
2006-06-06,20.913,20.978,20.635,20.792,1429412,0
2006-06-07,20.847,21.284,20.699,21.071,1227753,0
2006-06-08,21.043,21.182,20.542,21.015,1048021,0
2006-06-09,21.164,21.609,21.006,21.192,956476,0
2006-06-12,21.238,21.238,20.449,20.477,1241964,0
2006-06-13,20.441,20.782,20.106,20.188,1642078,0
2006-06-14,20.142,20.337,19.956,20.207,845555,0
2006-06-15,20.513,21.331,20.484,21.2,1543623,0
2006-06-16,21.219,21.284,21.097,21.107,898094,0
2006-06-19,21.071,21.275,20.877,20.922,983518,0
2006-06-20,20.523,20.904,20.282,20.484,1819409,0
2006-06-21,20.533,20.718,20.422,20.607,1895972,0
2006-06-22,20.504,20.782,20.374,20.383,978816,0
2006-06-23,20.441,20.792,20.273,20.737,1121742,0
2006-06-26,20.838,21.052,20.801,20.93,908304,0
2006-06-27,20.987,21.071,20.756,20.82,856817,0
2006-06-28,20.922,21.155,20.699,21.034,1148113,0
2006-06-29,21.219,21.924,21.081,21.924,1403233,0
2006-06-30,22.017,22.891,21.981,22.687,2519529,0
2006-07-03,22.51,22.786,22.425,22.77,565263,0
2006-07-05,22.742,22.742,22.219,22.334,1334898,0
2006-07-06,22.325,22.777,22.277,22.723,1246211,0
2006-07-07,22.677,23.039,22.658,22.786,2078364,0
2006-07-10,22.955,23.186,22.611,22.658,1644314,0
2006-07-11,22.611,22.63,22.092,22.396,1248437,0
2006-07-12,22.405,22.639,22.027,22.129,1435478,0
2006-07-13,21.878,21.896,21.034,21.116,2516904,0
2006-07-14,21.182,21.266,20.838,21.071,1874607,0
2006-07-17,20.913,21.256,20.811,21.052,1151782,0
2006-07-18,21.034,21.266,20.886,21.246,1523678,0
2006-07-19,21.172,22.017,21.136,21.86,1860046,0
2006-07-20,22.168,22.229,21.618,21.711,1872715,0
2006-07-21,21.711,21.711,21.293,21.302,2049595,0
2006-07-24,21.284,21.674,21.228,21.645,1293589,0
2006-07-25,21.609,21.841,21.349,21.749,1440804,0
2006-07-26,21.768,21.943,21.535,21.905,1237296,0
2006-07-27,21.943,23.205,21.869,22.027,1561065,0
2006-07-28,22.082,22.611,21.99,22.574,565147,0
2006-07-31,22.687,22.852,22.463,22.677,988950,0
2006-08-01,22.742,22.742,22.219,22.387,1316272,0
2006-08-02,22.415,22.648,22.315,22.611,814198,0
2006-08-03,22.537,22.973,22.425,22.862,972384,0
2006-08-04,22.909,23.299,22.862,23.141,1931801,0
2006-08-07,23.066,23.196,22.909,22.955,844232,0
2006-08-08,22.882,23.141,22.742,22.786,658387,0
2006-08-09,22.973,23.104,22.723,22.723,715231,0
2006-08-10,22.696,22.991,22.5,22.852,781594,0
2006-08-11,22.909,22.909,22.565,22.677,697120,0
2006-08-14,22.76,23.177,22.723,23.019,828724,0
2006-08-15,23.39,23.773,23.252,23.735,1824166,0
2006-08-16,23.791,24.17,23.624,24.088,2538737,0
2006-08-17,24.151,24.411,24.05,24.365,995874,0
2006-08-18,24.302,24.45,23.958,24.32,1105066,0
2006-08-21,24.133,24.357,23.985,24.069,1143607,0
2006-08-22,24.041,24.116,23.605,23.827,1463934,0
2006-08-23,23.921,24.097,23.624,23.763,386100,0
2006-08-24,23.883,23.967,23.104,23.457,801335,0
2006-08-25,23.457,23.511,23.272,23.4,857824,0
2006-08-28,23.419,23.763,23.419,23.669,645993,0
2006-08-29,23.669,23.753,23.419,23.605,885273,0
2006-08-30,23.669,23.763,23.502,23.65,952688,0
2006-08-31,23.65,23.8,23.475,23.688,713589,0
2006-09-01,23.688,24.088,23.624,23.976,762800,0
2006-09-05,23.921,24.116,23.688,24.097,679728,0
2006-09-06,23.967,24.328,23.903,24.151,1774866,0
2006-09-07,24.116,24.161,23.883,24.031,1112028,0
2006-09-08,23.716,24.18,23.65,24.143,1494849,0
2006-09-11,24.041,24.384,23.967,24.384,1321606,0
2006-09-12,24.302,24.968,24.302,24.931,1461421,0
2006-09-13,25.025,25.526,24.931,25.312,2007035,0
2006-09-14,25.164,25.294,25.025,25.193,1459496,0
2006-09-15,25.312,25.36,25.025,25.091,1980579,0
2006-09-18,24.829,25.164,24.616,24.914,1134139,0
2006-09-19,24.997,25.248,24.701,24.905,1187835,0
2006-09-20,25.053,25.507,24.896,25.378,1010966,0
2006-09-21,25.471,25.507,24.939,24.997,968934,0
2006-09-22,24.867,25.108,24.867,25.016,614294,0
2006-09-25,25.117,25.34,24.978,25.174,1140444,0
2006-09-26,25.145,25.738,24.931,25.722,1343272,0
2006-09-27,25.722,26.435,25.693,26.205,1566210,0
2006-09-28,26.325,26.334,25.712,26.157,1507021,0
2006-09-29,26.047,26.353,25.879,26.073,953212,0
2006-10-02,26.12,26.196,25.722,26.073,1355426,0
2006-10-03,26.1,26.286,25.738,26.205,1148943,0
2006-10-04,26.12,26.919,26.073,26.919,1661315,0
2006-10-05,26.91,27.086,26.686,27.038,1636802,0
2006-10-06,27.086,27.086,26.353,26.408,1694951,0
2006-10-09,26.408,26.919,25.934,26.891,1289267,0
2006-10-10,26.891,27.467,26.826,27.337,1945182,0
2006-10-11,27.159,28.162,27.15,27.838,2484299,0
2006-10-12,28.097,28.097,27.687,28.088,1709063,0
2006-10-13,27.977,28.014,27.521,27.716,1937378,0
2006-10-16,27.597,28.05,27.521,27.735,1307530,0
2006-10-17,27.457,27.512,26.983,27.281,2115629,0
2006-10-18,27.281,27.697,26.853,27.012,2091072,0
2006-10-19,26.871,26.919,26.435,26.64,1374298,0
2006-10-20,26.733,26.807,26.537,26.594,831562,0
2006-10-23,26.556,26.939,26.556,26.929,1355024,0
2006-10-24,26.919,26.973,26.482,26.657,1367208,0
2006-10-25,26.501,26.667,26.24,26.343,1242251,0
2006-10-26,25.879,26.277,25.081,26.167,2947466,0
2006-10-27,26.138,26.371,25.907,26.1,1233780,0
2006-10-30,26.1,26.296,25.991,26.176,1012504,0
2006-10-31,26.1,26.39,25.991,26.12,1069369,0
2006-11-01,26.167,26.205,25.795,25.86,1873087,0
2006-11-02,25.777,25.86,25.535,25.795,1460100,0
2006-11-03,25.942,26.037,25.722,26.02,1697398,0
2006-11-06,26.01,26.686,25.991,26.427,1451716,0
2006-11-07,26.453,26.649,26.427,26.537,1080366,0
2006-11-08,26.492,26.77,26.371,26.724,828886,0
2006-11-09,26.686,26.705,26.25,26.325,1310334,0
2006-11-10,26.286,26.649,26.027,26.603,438950,0
2006-11-13,26.649,26.826,26.38,26.733,782036,0
2006-11-14,26.807,27.104,26.705,27.067,751477,0
2006-11-15,27.02,27.382,26.919,27.29,501235,0
2006-11-16,27.344,27.616,27.271,27.486,678559,0
2006-11-17,27.467,27.597,27.271,27.577,692039,0
2006-11-20,27.616,27.726,27.429,27.687,627252,0
2006-11-21,27.597,27.716,27.344,27.486,528505,0
2006-11-22,27.467,27.716,27.337,27.587,431298,0
2006-11-24,27.382,27.568,27.206,27.3,324699,0
2006-11-27,27.187,27.29,26.733,26.77,1063483,0
2006-11-28,26.798,27.15,26.77,27.02,807232,0
2006-11-29,27.012,27.271,26.733,27.242,888462,0
2006-11-30,27.242,27.271,26.871,27.002,720002,0
2006-12-01,27.123,27.233,26.537,26.955,943804,0
2006-12-04,26.964,27.558,26.945,27.512,810943,0
2006-12-05,27.382,27.521,27.216,27.382,941632,0
2006-12-06,27.401,27.735,27.3,27.653,863145,0
2006-12-07,27.587,27.819,27.373,27.521,744314,0
2006-12-08,27.512,27.828,27.429,27.697,758109,0
2006-12-11,27.763,27.773,27.317,27.548,1013150,0
2006-12-12,27.548,27.548,27.3,27.429,422616,0
2006-12-13,27.548,27.735,27.233,27.486,981172,0
2006-12-14,27.337,27.838,27.327,27.707,851754,0
2006-12-15,27.707,27.931,27.697,27.828,1298356,0
2006-12-18,27.783,28.126,27.677,27.828,870188,0
2006-12-19,27.697,27.949,27.616,27.854,557917,0
2006-12-20,27.677,27.977,27.653,27.883,560360,0
2006-12-21,27.883,28.078,27.467,27.512,766882,0
2006-12-22,27.502,27.577,27.317,27.344,573584,0
2006-12-26,27.42,27.697,27.3,27.558,325252,0
2006-12-27,27.486,27.802,27.429,27.792,523191,0
2006-12-28,27.687,27.892,27.634,27.716,359877,0
2006-12-29,27.745,27.863,27.597,27.643,536832,0
2007-01-03,27.429,27.707,27.104,27.53,1408151,0
2007-01-04,27.429,27.697,27.429,27.653,1024327,0
2007-01-05,27.568,27.653,27.327,27.476,670035,0
2007-01-08,27.42,27.697,27.216,27.634,891636,0
2007-01-09,27.597,27.802,27.512,27.745,713067,0
2007-01-10,27.502,28.116,27.502,28.041,720791,0
2007-01-11,28.144,28.682,28.126,28.525,910445,0
2007-01-12,28.412,28.672,28.358,28.588,768376,0
2007-01-16,28.691,29.173,28.672,28.951,1082742,0
2007-01-17,29.045,29.423,28.959,29.118,869926,0
2007-01-18,29.108,29.136,28.672,28.691,611790,0
2007-01-19,28.672,28.943,28.543,28.895,699580,0
2007-01-22,28.943,29.026,28.58,28.775,566740,0
2007-01-23,28.682,29.258,28.626,29.006,819788,0
2007-01-24,29.035,29.658,28.887,29.518,989318,0
2007-01-25,29.406,29.49,28.516,28.729,1295867,0
2007-01-26,28.775,28.849,28.543,28.663,766579,0
2007-01-29,28.543,28.645,28.135,28.34,1052091,0
2007-01-30,28.412,28.663,28.292,28.607,853175,0
2007-01-31,28.497,28.943,28.394,28.905,1286601,0
2007-02-01,29.006,29.397,28.905,29.258,900087,0
2007-02-02,29.462,29.462,29.063,29.192,707744,0
2007-02-05,29.173,29.368,29.128,29.24,666925,0
2007-02-06,29.091,29.471,29.091,29.387,805813,0
2007-02-07,29.471,29.471,29.192,29.258,915110,0
2007-02-08,29.182,29.304,29.091,29.265,897087,0
2007-02-09,29.202,29.258,28.561,28.738,631749,0
2007-02-12,28.719,28.83,28.497,28.598,945538,0
2007-02-13,28.71,28.792,28.607,28.757,834624,0
2007-02-14,28.792,29.322,28.783,29.265,916267,0
2007-02-15,29.332,29.518,29.202,29.452,1592579,0
2007-02-16,29.471,29.471,29.173,29.406,819322,0
2007-02-20,29.258,29.786,29.156,29.619,1037934,0
2007-02-21,29.563,29.945,29.563,29.869,608981,0
2007-02-22,29.703,29.945,29.368,29.582,686793,0
2007-02-23,29.554,29.619,29.342,29.49,588782,0
2007-02-26,29.156,29.285,28.617,28.887,1194017,0
2007-02-27,28.543,28.571,27.616,27.735,1598181,0
2007-02-28,27.763,28.236,27.697,28.059,1127175,0
2007-03-01,27.716,27.958,27.391,27.828,1014309,0
2007-03-02,27.687,27.912,27.502,27.716,941821,0
2007-03-05,27.429,27.494,26.835,27.03,1641984,0
2007-03-06,27.123,27.429,26.955,27.382,1609959,0
2007-03-07,27.354,27.548,27.187,27.401,649403,0
2007-03-08,27.467,27.81,27.344,27.447,1289942,0
2007-03-09,27.558,27.716,27.447,27.669,770210,0
2007-03-12,27.486,27.661,27.327,27.53,818419,0
2007-03-13,27.476,27.486,26.853,26.881,807728,0
2007-03-14,26.871,27.187,26.556,27.104,995995,0
2007-03-15,27.03,27.457,27.03,27.216,387496,0
2007-03-16,27.281,27.401,26.983,27.002,882187,0
2007-03-19,27.067,27.467,27.067,27.382,458949,0
2007-03-20,27.309,27.745,27.309,27.677,397953,0
2007-03-21,27.661,27.912,27.486,27.783,1169577,0
2007-03-22,27.783,28.032,27.707,27.883,1136052,0
2007-03-23,27.745,28.097,27.677,27.977,627975,0
2007-03-26,27.968,28.126,27.745,28.014,441917,0
2007-03-27,27.996,28.376,27.912,28.126,849077,0
2007-03-28,28.078,28.078,27.634,27.726,795714,0
2007-03-29,27.716,27.931,27.616,27.828,698952,0
2007-03-30,27.892,28.162,27.745,27.949,777477,0
2007-04-02,27.912,28.097,27.845,28.097,466054,0
2007-04-03,28.078,28.441,28.078,28.349,412097,0
2007-04-04,28.394,28.645,28.349,28.626,548110,0
2007-04-05,28.626,28.943,28.626,28.915,903497,0
2007-04-09,28.868,28.943,28.71,28.877,478587,0
2007-04-10,28.757,29.072,28.757,28.959,391988,0
2007-04-11,29.016,29.016,28.58,28.729,374699,0
2007-04-12,28.645,28.802,28.431,28.775,273176,0
2007-04-13,28.802,29.026,28.729,29.006,354404,0
2007-04-16,28.934,29.609,28.934,29.499,651494,0
2007-04-17,29.786,29.795,29.351,29.609,830175,0
2007-04-18,29.554,29.795,29.508,29.667,660086,0
2007-04-19,29.49,29.638,29.275,29.433,328127,0
2007-04-20,29.573,29.683,29.452,29.638,297545,0
2007-04-23,29.683,29.862,29.536,29.786,578595,0
2007-04-24,29.749,30.288,29.703,30.205,1594614,0
2007-04-25,29.98,30.019,28.162,29.108,3106734,0
2007-04-26,29.054,29.054,28.421,28.487,1517688,0
2007-04-27,28.497,28.663,28.292,28.561,731631,0
2007-04-30,28.506,28.607,28.283,28.33,1015853,0
2007-05-01,28.292,28.311,27.716,28.144,1477659,0
2007-05-02,27.735,28.311,27.616,28.097,1629223,0
2007-05-03,28.078,28.227,27.949,28.153,814312,0
2007-05-04,28.245,28.254,28.032,28.191,641454,0
2007-05-07,28.059,28.208,27.828,27.892,1162700,0
2007-05-08,27.745,27.845,27.53,27.634,1475496,0
2007-05-09,27.486,27.763,27.095,27.677,1078905,0
2007-05-10,27.669,27.669,27.14,27.187,763938,0
2007-05-11,27.252,27.494,27.086,27.401,584865,0
2007-05-14,27.382,27.53,27.187,27.337,769366,0
2007-05-15,27.252,27.548,27.132,27.15,900198,0
2007-05-16,27.3,27.429,26.983,27.14,716847,0
2007-05-17,26.983,27.02,26.696,26.862,1029467,0
2007-05-18,26.919,27.03,26.64,26.835,1032714,0
2007-05-21,26.76,26.964,26.649,26.939,1632887,0
2007-05-22,26.835,27.038,26.835,26.919,1482284,0
2007-05-23,26.939,27.854,26.807,27.577,2276026,0
2007-05-24,27.687,28.245,27.643,27.735,2057817,0
2007-05-25,27.716,27.883,27.616,27.716,1248453,0
2007-05-29,27.643,28.227,27.643,27.912,1354634,0
2007-05-30,27.745,28.525,27.745,28.525,1124299,0
2007-05-31,28.477,28.905,28.477,28.635,1636847,0
2007-06-01,28.757,28.887,28.719,28.775,660072,0
2007-06-04,28.617,28.82,28.561,28.792,813786,0
2007-06-05,28.654,28.766,28.421,28.441,1154245,0
2007-06-06,28.208,28.218,27.783,27.931,1664756,0
2007-06-07,27.863,27.968,27.271,27.281,1568448,0
2007-06-08,27.252,27.616,27.086,27.486,1075290,0
2007-06-11,27.53,27.677,27.401,27.577,785308,0
2007-06-12,27.439,27.568,27.114,27.114,1211167,0
2007-06-13,27.104,27.364,27.02,27.317,1567894,0
2007-06-14,27.327,27.597,27.187,27.502,949986,0
2007-06-15,27.653,27.828,27.512,27.53,792101,0
2007-06-18,27.548,27.716,27.252,27.281,1137954,0
2007-06-19,27.15,27.281,27.012,27.104,891636,0
2007-06-20,27.095,27.114,26.807,26.853,1246991,0
2007-06-21,26.891,27.067,26.556,26.964,715049,0
2007-06-22,26.843,26.891,26.315,26.603,1094758,0
2007-06-25,26.556,27.002,26.453,26.657,1196295,0
2007-06-26,26.649,26.798,26.315,26.546,1387601,0
2007-06-27,26.444,27.048,26.205,27.012,1477476,0
2007-06-28,27.067,27.226,26.843,27.095,758277,0
2007-06-29,27.242,27.364,26.835,26.955,2016913,0
2007-07-02,27.03,27.337,26.955,27.057,1011489,0
2007-07-03,27.067,27.476,27.03,27.373,483755,0
2007-07-05,27.457,27.457,26.853,26.939,725856,0
2007-07-06,26.871,27.086,26.862,27.038,416958,0
2007-07-09,26.983,27.048,26.705,26.733,763978,0
2007-07-10,26.705,26.77,26.501,26.612,1274835,0
2007-07-11,26.556,26.826,26.501,26.686,1031722,0
2007-07-12,26.843,27.344,26.705,27.344,1111217,0
2007-07-13,27.373,27.512,27.178,27.494,706600,0
2007-07-16,27.364,27.457,27.169,27.206,784002,0
2007-07-17,27.197,27.337,26.881,26.955,887525,0
2007-07-18,26.91,26.939,26.482,26.64,1494100,0
2007-07-19,26.807,26.929,26.501,26.649,990904,0
2007-07-20,26.64,26.64,26.23,26.353,869836,0
2007-07-23,26.408,26.752,26.39,26.529,807960,0
2007-07-24,26.417,26.546,25.638,25.897,1294107,0
2007-07-25,25.971,26.714,25.628,25.738,1858331,0
2007-07-26,25.406,25.748,24.709,25.312,1700222,0
2007-07-27,25.228,25.777,25.072,25.433,1704860,0
2007-07-30,25.396,25.897,25.219,25.73,985074,0
2007-07-31,25.786,26.315,25.294,25.303,1374250,0
2007-08-01,25.276,25.563,24.774,25.331,1248360,0
2007-08-02,25.331,25.498,25.007,25.125,1602562,0
2007-08-03,25.154,25.154,24.133,24.143,1635040,0
2007-08-06,24.235,24.774,23.782,24.691,1913267,0
2007-08-07,24.532,24.616,23.93,24.431,1913280,0
2007-08-08,24.411,25.34,23.4,23.65,2099527,0
2007-08-09,23.076,23.335,20.838,21.665,3995236,0
2007-08-10,21.228,24.235,21.081,23.808,3111471,0
2007-08-13,23.835,24.82,23.808,24.505,1658237,0
2007-08-14,24.625,24.681,23.327,23.362,1370056,0
2007-08-15,23.252,23.912,22.872,22.919,1117438,0
2007-08-16,22.76,23.419,22.287,23.327,1996604,0
2007-08-17,24.365,25.044,23.317,23.791,1195069,0
2007-08-20,23.52,24.125,23.485,23.577,1250272,0
2007-08-21,23.438,23.835,23.362,23.429,773761,0
2007-08-22,23.688,24.328,23.595,24.274,871992,0
2007-08-23,24.393,24.393,23.595,23.845,761911,0
2007-08-24,23.845,24.013,23.502,24.013,529823,0
2007-08-27,24.021,24.18,23.791,23.8,461731,0
2007-08-28,23.605,23.707,23.066,23.086,979750,0
2007-08-29,23.252,23.558,23.066,23.39,863808,0
2007-08-30,23.141,23.466,22.862,23.104,809601,0
2007-08-31,23.382,23.697,23.335,23.548,445633,0
2007-09-04,23.52,23.912,23.299,23.808,715480,0
2007-09-05,23.605,24.088,23.485,23.735,981982,0
2007-09-06,23.845,23.845,23.299,23.678,663468,0
2007-09-07,23.362,23.773,23.205,23.299,863317,0
2007-09-10,23.353,23.52,22.777,23.121,751959,0
2007-09-11,23.272,23.615,23.086,23.252,699197,0
2007-09-12,23.141,23.4,22.973,23.243,847895,0
2007-09-13,23.39,23.558,23.039,23.317,718506,0
2007-09-14,23.095,23.678,23.048,23.633,573109,0
2007-09-17,23.438,24.078,23.048,23.28,597077,0
2007-09-18,23.438,24.45,23.243,24.44,897471,0
2007-09-19,24.644,25.294,24.541,25.174,908429,0
2007-09-20,25.044,25.164,24.411,24.541,855256,0
2007-09-21,24.774,24.829,24.18,24.225,1529852,0
2007-09-24,24.17,24.468,23.985,24.207,935528,0
2007-09-25,24.06,24.254,23.855,24.06,507997,0
2007-09-26,24.133,24.45,23.903,24.292,512830,0
2007-09-27,24.421,25.294,24.375,25.145,921496,0
2007-09-28,25.063,25.526,25.063,25.322,759139,0
2007-10-01,25.738,27.14,25.638,26.463,1148347,0
2007-10-02,26.612,26.826,26.444,26.603,816434,0
2007-10-03,26.511,26.91,26.511,26.752,541909,0
2007-10-04,26.919,27.012,26.546,26.575,618822,0
2007-10-05,26.816,27.643,26.752,27.521,695610,0
2007-10-08,27.42,27.494,27.104,27.216,425591,0
2007-10-09,27.373,27.819,27.178,27.819,463161,0
2007-10-10,27.828,27.845,26.955,27.14,672354,0
2007-10-11,27.382,27.697,26.945,27.169,718187,0
2007-10-12,27.252,27.587,27.057,27.242,473183,0
2007-10-15,27.309,27.309,26.575,26.76,483490,0
2007-10-16,26.798,27.038,26.427,26.444,592733,0
2007-10-17,26.649,26.871,26.027,26.472,506349,0
2007-10-18,26.267,26.835,25.833,25.87,808205,0
2007-10-19,25.833,26.157,25.378,25.489,1067912,0
2007-10-22,25.219,26.055,25.063,25.907,481102,0
2007-10-23,26.065,26.176,25.777,26.073,518272,0
2007-10-24,25.665,26.714,25.535,26.63,789995,0
2007-10-25,26.919,28.534,26.871,27.476,2107643,0
2007-10-26,27.707,28.32,27.3,28.236,1011426,0
2007-10-29,28.301,29.035,28.218,28.924,1271776,0
2007-10-30,28.915,29.108,28.301,28.71,545679,0
2007-10-31,28.895,29.351,28.431,29.351,631673,0
2007-11-01,29.1,29.416,28.349,28.877,781647,0
2007-11-02,29.118,29.231,28.376,29.063,867099,0
2007-11-05,28.701,29.035,28.144,28.82,851330,0
2007-11-06,28.487,29.805,28.487,29.732,1261549,0
2007-11-07,29.563,29.823,28.162,28.218,1102845,0
2007-11-08,28.349,28.895,27.447,28.607,1217397,0
2007-11-09,28.292,28.757,27.616,27.958,907920,0
2007-11-12,27.996,28.023,27.197,27.233,1383636,0
2007-11-13,27.364,28.748,27.364,28.729,866154,0
2007-11-14,28.617,29.786,28.45,29.118,1128898,0
2007-11-15,29.026,29.258,28.506,28.792,1654085,0
2007-11-16,28.943,29.006,28.218,28.792,1357792,0
2007-11-19,28.635,28.775,27.763,27.763,1411312,0
2007-11-20,27.819,28.208,27.114,27.467,1012571,0
2007-11-21,27.226,27.317,25.897,26.176,2116294,0
2007-11-23,26.296,26.667,26.02,26.529,486653,0
2007-11-26,26.622,26.733,25.489,25.581,1107216,0
2007-11-27,25.228,26.267,25.228,26.186,1345666,0
2007-11-28,26.435,27.854,26.427,27.792,1355999,0
2007-11-29,27.625,27.838,27.373,27.726,1024094,0
2007-11-30,27.828,29.156,27.819,28.792,4239317,0
2007-12-03,28.915,29.406,28.191,28.459,1256682,0
2007-12-04,28.273,28.367,27.687,28.059,1028970,0
2007-12-05,28.506,29.128,28.394,28.868,846465,0
2007-12-06,28.887,29.936,28.71,29.917,871571,0
2007-12-07,29.936,30.167,29.693,29.823,784357,0
2007-12-10,29.823,30.344,29.703,30.158,566852,0
2007-12-11,30.205,30.521,29.452,29.462,1150706,0
2007-12-12,29.843,30.557,29.759,30.083,1740081,0
2007-12-13,29.889,30.306,29.703,30.306,852184,0
2007-12-14,29.48,30.446,29.406,29.786,892966,0
2007-12-17,29.703,29.732,28.84,28.877,755826,0
2007-12-18,29.1,29.231,28.45,28.748,890953,0
2007-12-19,28.663,29.423,28.441,29.192,709453,0
2007-12-20,29.471,29.471,28.71,29.221,898481,0
2007-12-21,30.13,30.426,29.667,30.26,1164050,0
2007-12-24,30.436,30.742,30.167,30.742,278604,0
2007-12-26,30.593,30.593,30.056,30.056,589851,0
2007-12-27,30,30.325,29.182,29.322,544964,0
2007-12-28,29.24,29.917,29.24,29.462,762911,0
2007-12-31,29.471,30.121,29.294,29.862,636072,0
2008-01-02,29.683,30.158,28.218,28.301,1136495,0
2008-01-03,28.292,28.84,27.912,27.977,1082731,0
2008-01-04,27.661,27.838,26.945,27.123,1139767,0
2008-01-07,27.29,27.735,26.881,27.03,1104432,0
2008-01-08,26.788,27.252,25.276,25.526,2410126,0
2008-01-09,25.442,25.971,25.098,25.86,1821909,0
2008-01-10,25.619,26.983,25.48,26.78,782187,0
2008-01-11,26.566,26.575,25.86,26.148,1200780,0
2008-01-14,26.38,26.492,25.962,26.408,759095,0
2008-01-15,26.138,26.205,25.35,25.423,1322714,0
2008-01-16,25.276,25.675,24.939,25.211,1543277,0
2008-01-17,25.266,25.675,24.254,24.328,1387469,0
2008-01-18,24.44,24.939,24.013,24.44,1250407,0
2008-01-22,24.357,24.997,23.716,24.411,1208202,0
2008-01-23,23.763,25.081,23.112,24.931,1769597,0
2008-01-24,25.145,25.396,24.161,25.312,1266266,0
2008-01-25,25.545,26.205,24.774,24.774,1391447,0
2008-01-28,24.727,25.925,24.691,25.888,1239139,0
2008-01-29,26.082,26.594,25.545,26.594,1390652,0
2008-01-30,26.453,27.364,26.129,26.453,1845444,0
2008-01-31,25.942,26.1,25.034,25.712,1378654,0
2008-02-01,25.498,26.566,25.498,26.417,1911508,0
2008-02-04,26.417,26.519,26.02,26.435,1792528,0
2008-02-05,25.907,26.157,25.683,25.683,1778171,0
2008-02-06,25.87,25.981,24.635,24.673,1204560,0
2008-02-07,24.478,25.053,24.292,24.421,2416554,0
2008-02-08,24.32,24.719,24.133,24.357,1319764,0
2008-02-11,24.328,24.328,23.726,23.744,1694085,0
2008-02-12,24.561,24.561,23.605,23.808,1810261,0
2008-02-13,24.05,24.393,23.791,24.393,1356781,0
2008-02-14,24.375,24.375,23.577,23.669,1131746,0
2008-02-15,23.567,23.65,23.39,23.502,1040919,0
2008-02-19,23.753,23.985,22.964,22.983,695605,0
2008-02-20,22.815,23.438,22.556,23.4,1418187,0
2008-02-21,23.52,23.716,23.019,23.086,786428,0
2008-02-22,23.196,23.353,22.5,22.983,1110989,0
2008-02-25,23.01,23.744,22.834,23.595,1214478,0
2008-02-26,23.707,24.245,23.707,23.893,1234378,0
2008-02-27,23.65,24.968,23.65,24.532,884531,0
2008-02-28,24.365,24.421,23.903,23.912,985667,0
2008-02-29,23.782,23.845,23.121,23.214,877732,0
2008-03-03,23.214,23.558,22.926,23.243,810721,0
2008-03-04,22.955,23.716,22.723,23.642,1402487,0
2008-03-05,23.697,23.93,23.353,23.659,1137535,0
2008-03-06,23.577,23.948,22.955,22.955,782070,0
2008-03-07,22.723,23.066,22.362,22.379,1370500,0
2008-03-10,22.371,22.77,21.322,21.544,2114161,0
2008-03-11,22.037,23.372,21.768,23.372,1501617,0
2008-03-12,23.466,23.808,22.704,22.704,1241318,0
2008-03-13,22.297,23.362,22.1,23.177,1179132,0
2008-03-14,23.39,23.438,22.054,22.415,1071427,0
2008-03-17,21.896,22.491,21.507,22.211,1300630,0
2008-03-18,22.582,23.567,22.537,23.457,1121208,0
2008-03-19,23.558,23.726,22.658,22.658,845804,0
2008-03-20,22.574,23.624,22.537,23.615,840415,0
2008-03-24,23.587,24.421,23.54,23.948,772765,0
2008-03-25,23.948,24.468,23.855,24.357,880428,0
2008-03-26,23.967,24.19,23.196,23.262,772298,0
2008-03-27,23.112,23.466,22.824,22.909,747097,0
2008-03-28,22.983,23.121,22.601,22.677,724017,0
2008-03-31,22.648,23.121,22.425,22.919,759992,0
2008-04-01,23.502,24.302,23.299,24.283,887506,0
2008-04-02,24.235,25.007,23.903,24.765,1198212,0
2008-04-03,24.644,24.905,24.402,24.616,734018,0
2008-04-04,24.579,24.579,23.967,24.32,566773,0
2008-04-07,24.45,24.81,24.199,24.431,544742,0
2008-04-08,24.05,24.292,23.967,24.069,487724,0
2008-04-09,24.151,24.32,23.327,23.362,756344,0
2008-04-10,23.272,23.299,22.862,23.121,1178112,0
2008-04-11,22.852,23.112,22.277,22.325,822751,0
2008-04-14,22.297,22.668,22.1,22.239,565922,0
2008-04-15,22.371,22.786,22.158,22.344,920574,0
2008-04-16,22.556,22.909,22.415,22.882,914296,0
2008-04-17,22.834,23.15,22.565,23.058,739728,0
2008-04-18,23.475,23.697,23.104,23.205,844678,0
2008-04-21,23.066,23.066,22.668,22.919,560321,0
2008-04-22,22.824,23.039,21.758,22.062,1394289,0
2008-04-23,22.277,22.973,21.581,22.591,3010342,0
2008-04-24,22.5,22.955,22.211,22.77,1610504,0
2008-04-25,22.777,22.862,22.229,22.528,1164978,0
2008-04-28,22.611,22.611,22.176,22.219,1313386,0
2008-04-29,22.158,22.325,22.119,22.139,1815742,0
2008-04-30,22.229,22.277,21.377,21.6,2237302,0
2008-05-01,21.525,22.983,21.525,22.955,1725801,0
2008-05-02,23.029,23.633,22.75,22.935,981221,0
2008-05-05,22.973,23.196,22.723,22.882,785727,0
2008-05-06,22.668,22.824,22.193,22.742,759745,0
2008-05-07,22.258,22.964,22.017,22.017,1300240,0
2008-05-08,22.473,22.473,21.312,21.442,1522567,0
2008-05-09,21.256,21.981,21.238,21.768,971991,0
2008-05-12,22.186,22.186,21.571,21.785,1098506,0
2008-05-13,21.823,21.99,21.535,21.729,1330058,0
2008-05-14,21.749,22.405,21.739,22.344,2648718,0
2008-05-15,22.387,22.582,22.193,22.537,889413,0
2008-05-16,22.648,22.723,22.139,22.415,760051,0
2008-05-19,22.334,22.473,21.999,22.1,889907,0
2008-05-20,22.072,22.258,21.516,21.692,1274247,0
2008-05-21,21.684,21.914,21.192,21.246,763593,0
2008-05-22,21.246,22.297,21.246,22.158,1762425,0
2008-05-23,22.045,22.045,21.442,21.563,1296760,0
2008-05-27,21.571,21.933,21.367,21.768,669199,0
2008-05-28,21.813,21.924,21.423,21.768,795498,0
2008-05-29,21.768,22.63,21.729,22.425,898269,0
2008-05-30,22.415,22.415,21.999,22.387,1195050,0
2008-06-02,22.287,22.287,21.581,22.045,1037685,0
2008-06-03,22.148,22.565,21.768,22.258,1590926,0
2008-06-04,22.139,22.742,22.008,22.387,1145175,0
2008-06-05,22.528,23.716,22.168,23.716,1993619,0
2008-06-06,23.493,23.587,22.76,22.777,1460796,0
2008-06-09,22.973,23.058,22.5,22.852,1669465,0
2008-06-10,23.214,23.845,23.112,23.605,1997898,0
2008-06-11,23.605,23.8,23.029,23.029,1490861,0
2008-06-12,23.076,23.845,23.066,23.307,1550526,0
2008-06-13,23.548,23.753,23.141,23.753,1551515,0
2008-06-16,23.548,23.994,23.289,23.883,1043852,0
2008-06-17,23.883,24.031,23.567,23.669,1128998,0
2008-06-18,23.595,24.151,23.493,24.125,1331101,0
2008-06-19,24.097,24.514,23.883,24.497,1007744,0
2008-06-20,24.302,24.302,23.669,23.716,1429899,0
2008-06-23,23.921,24.125,23.587,23.678,802132,0
2008-06-24,23.669,23.967,23.233,23.678,964209,0
2008-06-25,23.782,24.384,23.485,23.577,957661,0
2008-06-26,23.262,23.327,22.425,22.444,1218518,0
2008-06-27,22.362,22.834,21.841,22.045,1684785,0
2008-06-30,21.86,22.362,21.367,21.831,1583171,0
2008-07-01,21.554,22.258,21.507,22.186,1451133,0
2008-07-02,22.193,22.371,21.488,21.544,985643,0
2008-07-03,21.48,21.655,20.877,20.913,918971,0
2008-07-07,20.978,21.136,20.607,20.829,1618957,0
2008-07-08,20.772,21.692,20.467,21.674,1398495,0
2008-07-09,21.637,21.775,20.625,20.699,1529913,0
2008-07-10,20.542,21.246,20.441,21.025,1138429,0
2008-07-11,20.772,21.414,20.431,20.922,1153922,0
2008-07-14,21.126,21.571,19.77,19.817,1609369,0
2008-07-15,19.77,20.458,19.131,19.78,1350582,0
2008-07-16,19.799,21.256,19.706,21.256,1481320,0
2008-07-17,21.302,21.525,20.569,21.107,2197134,0
2008-07-18,21.21,21.367,20.746,21.322,1120218,0
2008-07-21,21.21,21.284,20.681,20.801,879343,0
2008-07-22,20.467,21.813,20.319,21.785,1356182,0
2008-07-23,21.749,21.749,20.236,21.618,2958902,0
2008-07-24,21.554,22.054,21.043,21.155,2438515,0
2008-07-25,21.228,21.284,20.616,20.95,1216055,0
2008-07-28,20.913,21.136,20.441,20.569,1398375,0
2008-07-29,20.662,21.729,20.625,21.729,1438143,0
2008-07-30,21.905,22.168,21.284,21.841,1497184,0
2008-07-31,21.544,21.711,21.155,21.377,1535954,0
2008-08-01,21.516,21.953,20.895,21.813,1251746,0
2008-08-04,21.841,21.869,21.284,21.609,1187452,0
2008-08-05,21.878,22.037,21.442,21.823,1807152,0
2008-08-06,21.442,22.045,21.182,21.563,1248499,0
2008-08-07,21.581,21.999,21.107,21.367,1179841,0
2008-08-08,21.423,22.444,21.164,22.379,967277,0
2008-08-11,22.1,23.019,21.972,22.723,780838,0
2008-08-12,22.528,22.733,22.168,22.229,1164233,0
2008-08-13,22.229,22.463,21.981,22.258,989405,0
2008-08-14,22.082,22.611,22.082,22.334,926499,0
2008-08-15,22.425,22.648,22.1,22.362,878923,0
2008-08-18,22.463,22.463,21.6,21.665,709757,0
2008-08-19,21.497,21.768,21.006,21.071,842984,0
2008-08-20,21.164,21.581,20.886,21.331,701035,0
2008-08-21,21.025,21.2,20.69,20.94,694948,0
2008-08-22,21.081,21.414,20.764,21.386,527832,0
2008-08-25,21.256,21.367,20.895,21.043,593755,0
2008-08-26,21.034,21.349,20.959,21.34,701577,0
2008-08-27,21.322,21.386,21.071,21.293,569817,0
2008-08-28,21.367,21.943,21.21,21.943,1138410,0
2008-08-29,21.851,22.054,21.609,21.924,1011139,0
2008-09-02,22.258,22.77,21.924,22.248,999296,0
2008-09-03,22.158,22.362,21.851,22.027,990925,0
2008-09-04,21.953,21.972,21.302,21.312,1620290,0
2008-09-05,21.061,21.544,20.94,21.488,1097473,0
2008-09-08,22.082,23.196,21.896,22.483,1791985,0
2008-09-09,22.5,22.844,20.978,21.006,1586717,0
2008-09-10,21.136,21.423,20.681,21.052,991946,0
2008-09-11,20.69,21.284,20.542,21.164,864237,0
2008-09-12,20.978,21.701,20.877,21.386,704892,0
2008-09-15,20.236,21.905,20.068,21.071,1553395,0
2008-09-16,20.662,21.293,20.588,21.061,2180859,0
2008-09-17,20.709,21.172,18.863,18.881,2062195,0
2008-09-18,19.262,19.614,14.983,18.157,4239245,0
2008-09-19,19.092,19.882,18.592,19.846,3995007,0
2008-09-22,19.817,20.355,18.573,18.816,1373226,0
2008-09-23,18.73,20.449,18.573,20.441,915900,0
2008-09-24,18.544,21.665,18.491,21.34,1017392,0
2008-09-25,21.47,21.905,20.588,20.699,587732,0
2008-09-26,19.938,20.652,19.491,20.299,599171,0
2008-09-29,20.264,22.277,15.576,17.59,1182379,0
2008-09-30,17.841,21.061,17.395,20.607,1017077,0
2008-10-01,20.403,22.062,20.123,22.062,597006,0
2008-10-02,21.905,21.905,18.435,20.282,487901,0
2008-10-03,20.69,21.116,19.279,19.677,629249,0
2008-10-06,19.057,19.233,16.709,18.287,989633,0
2008-10-07,18.035,18.342,16.709,17.078,938596,0
2008-10-08,16.709,17.219,15.529,16.541,1034372,0
2008-10-09,16.967,16.967,13.831,14.359,1883378,0
2008-10-10,13.309,14.63,12.437,14.304,2002324,0
2008-10-13,15.343,16.69,14.304,16.466,1470506,0
2008-10-14,16.736,17.766,15.547,16.132,1792371,0
2008-10-15,15.864,15.975,15.13,15.167,1635244,0
2008-10-16,16.058,16.123,14.304,16.058,1550200,0
2008-10-17,15.705,16.717,15.045,15.918,626009,0
2008-10-20,16.187,17.229,15.781,17.162,855324,0
2008-10-21,17.071,17.414,16.104,16.262,1249393,0
2008-10-22,16.383,16.383,14.295,14.638,1151728,0
2008-10-23,14.621,15.343,12.929,13.599,1205403,0
2008-10-24,12.521,13.913,12.262,13.524,1265565,0
2008-10-27,13.246,13.793,12.91,12.948,827820,0
2008-10-28,13.423,15.371,12.929,15.269,1404603,0
2008-10-29,15.371,15.975,14.711,15.334,968587,0
2008-10-30,16.048,16.206,15.4,16.096,917241,0
2008-10-31,15.836,16.709,15.418,16.412,738355,0
2008-11-03,16.422,16.597,15.696,16.022,857075,0
2008-11-04,16.439,17.134,16.226,17.071,844368,0
2008-11-05,16.949,17.209,15.603,15.715,697420,0
2008-11-06,15.595,15.984,14.564,14.63,961044,0
2008-11-07,14.816,15.696,14.657,15.687,775049,0
2008-11-10,15.781,16.113,14.807,14.973,684599,0
2008-11-11,14.758,15.324,14.229,14.916,810380,0
2008-11-12,14.621,14.916,13.776,13.831,850275,0
2008-11-13,13.867,15.381,12.977,15.371,1085326,0
2008-11-14,14.993,15.947,14.378,14.544,1020026,0
2008-11-17,14.397,14.916,13.952,14.201,931642,0
2008-11-18,14.388,14.592,13.515,14.322,1010539,0
2008-11-19,14.257,14.675,12.643,12.652,952013,0
2008-11-20,12.392,12.81,11.333,11.371,1585929,0
2008-11-21,11.78,12.299,10.796,12.198,1372138,0
2008-11-24,12.437,13.219,11.751,13.068,1893902,0
2008-11-25,13.338,13.395,12.531,13.181,1580805,0
2008-11-26,12.81,14.08,12.623,14.044,1427663,0
2008-11-28,13.867,14.349,13.255,14.349,486755,0
2008-12-01,13.894,13.894,12.234,12.252,1268251,0
2008-12-02,12.541,13.201,12.142,12.858,1117139,0
2008-12-03,12.447,13.822,12.447,13.756,949502,0
2008-12-04,13.414,13.923,12.577,12.858,1297659,0
2008-12-05,12.698,13.467,12.447,13.467,1669668,0
2008-12-08,13.923,14.442,13.348,14.417,1752957,0
2008-12-09,14.378,14.435,13.263,13.387,1959720,0
2008-12-10,13.534,13.663,12.977,13.348,1404339,0
2008-12-11,13.219,13.599,12.707,12.772,1396247,0
2008-12-12,12.262,12.875,12.188,12.698,1443913,0
2008-12-15,12.772,12.883,12.132,12.355,1137125,0
2008-12-16,12.169,13.608,12.132,13.572,1976894,0
2008-12-17,13.348,14.174,13.115,13.998,1976613,0
2008-12-18,14.072,14.359,13.599,13.904,1605914,0
2008-12-19,14.044,15.045,13.201,14.683,2511168,0
2008-12-22,14.621,14.886,13.486,13.793,1273247,0
2008-12-23,13.645,14.276,13.645,13.719,1065834,0
2008-12-24,13.663,13.701,13.367,13.495,409062,0
2008-12-26,13.599,13.831,13.367,13.701,773490,0
2008-12-29,13.691,13.793,13.144,13.405,539368,0
2008-12-30,13.405,14.192,13.152,14.183,973634,0
2008-12-31,14.119,14.683,13.803,14.583,1316674,0
2009-01-02,14.573,15.027,14.008,14.925,930818,0
2009-01-05,14.778,14.787,14.332,14.525,1115464,0
2009-01-06,14.667,15.083,14.554,14.797,1202910,0
2009-01-07,14.498,14.778,14.174,14.229,1034350,0
2009-01-08,14.155,14.462,13.727,14.147,1503121,0
2009-01-09,14.147,14.147,13.495,13.645,853535,0
2009-01-12,13.663,13.701,13.015,13.134,820289,0
2009-01-13,13.115,13.572,12.996,13.395,912926,0
2009-01-14,13.124,13.201,12.402,12.494,1154627,0
2009-01-15,12.475,12.958,12.086,12.643,1423086,0
2009-01-16,13.015,13.191,12.076,12.595,1520486,0
2009-01-20,12.383,12.456,11.686,11.686,3384765,0
2009-01-21,11.89,12.095,11.426,12.048,3930979,0
2009-01-22,11.78,12.355,11.51,11.845,2438284,0
2009-01-23,11.78,12.41,11.39,12.299,1206520,0
2009-01-26,11.714,12.661,11.575,11.946,1582921,0
2009-01-27,12.142,12.327,11.964,12.113,1363331,0
2009-01-28,12.317,12.996,12.159,12.987,2327004,0
2009-01-29,12.587,12.587,11.788,11.798,1328973,0
2009-01-30,11.919,12.067,11.444,11.761,1896658,0
2009-02-02,11.547,11.984,11.259,11.956,1820490,0
2009-02-03,12.011,12.456,11.732,12.317,1417220,0
2009-02-04,12.364,13.006,12.198,12.734,2135995,0
2009-02-05,12.605,13.395,12.402,13.291,2108646,0
2009-02-06,13.152,13.672,12.977,13.625,1871464,0
2009-02-09,13.654,13.727,13.348,13.617,921004,0
2009-02-10,13.423,13.58,12.605,12.633,2265551,0
2009-02-11,12.726,12.929,12.465,12.883,2007731,0
2009-02-12,12.587,12.858,12.307,12.781,2074330,0
2009-02-13,12.838,12.892,12.521,12.531,2094608,0
2009-02-17,12.262,12.327,11.861,12.03,1781182,0
2009-02-18,12.067,12.262,11.723,11.881,1588722,0
2009-02-19,12.002,12.048,11.529,11.529,1274131,0
2009-02-20,11.269,11.529,11.102,11.203,3266291,0
2009-02-23,11.409,11.482,10.954,10.954,2789036,0
2009-02-24,11.064,11.491,10.963,11.491,4047513,0
2009-02-25,11.361,11.538,11.054,11.269,2371179,0
2009-02-26,11.39,11.594,10.926,11.112,1764292,0
2009-02-27,10.787,11.305,10.787,10.99,2284749,0
2009-03-02,10.721,10.907,10.303,10.313,2829106,0
2009-03-03,10.294,10.582,10.174,10.267,2096507,0
2009-03-04,10.442,10.656,10.2,10.442,2123833,0
2009-03-05,10.145,10.387,9.719,9.829,1697295,0
2009-03-06,9.829,9.829,8.7809,9.0966,3955777,0
2009-03-09,8.9388,8.9388,8.5302,8.7717,2265013,0
2009-03-10,8.8274,9.643,8.7531,9.634,2703785,0
2009-03-11,9.634,9.811,9.4386,9.719,1828419,0
2009-03-12,9.672,10.145,9.3936,10.1,1958683,0
2009-03-13,10.155,10.2,9.866,10.137,1351518,0
2009-03-16,9.525,10.442,9.515,9.914,1748820,0
2009-03-17,9.701,10.572,9.701,10.572,1467927,0
2009-03-18,11.083,11.131,10.665,11.008,3066128,0
2009-03-19,10.907,10.973,10.545,10.545,2598751,0
2009-03-20,10.555,10.628,9.98,9.987,2036645,0
2009-03-23,10.294,11.083,10.238,11.027,2093913,0
2009-03-24,10.74,11.092,10.572,10.74,3141976,0
2009-03-25,10.832,11.361,10.665,11.325,2409599,0
2009-03-26,11.371,11.826,11.194,11.705,2307985,0
2009-03-27,11.51,11.714,11.333,11.454,1566153,0
2009-03-30,11.297,11.297,10.749,10.907,1945407,0
2009-03-31,11.027,11.435,10.973,11.333,2288928,0
2009-04-01,11.054,11.705,10.897,11.594,2170953,0
2009-04-02,11.751,12.345,11.686,12.335,2690158,0
2009-04-03,12.289,12.633,12.113,12.614,1603158,0
2009-04-06,12.392,12.661,12.271,12.541,2027413,0
2009-04-07,12.317,12.364,11.956,11.964,1546574,0
2009-04-08,12.113,12.198,11.881,12.142,1113943,0
2009-04-09,12.307,13.229,12.234,13.229,2469989,0
2009-04-13,13.095,13.505,12.91,13.423,1855682,0
2009-04-14,13.061,13.608,12.892,12.938,1884669,0
2009-04-15,13.562,13.672,12.819,13.645,2196446,0
2009-04-16,13.904,14.128,13.414,14.025,1856214,0
2009-04-17,14.08,14.119,13.785,13.85,1566673,0
2009-04-20,13.495,13.756,13.115,13.237,2178687,0
2009-04-21,12.996,13.793,12.801,13.793,2255521,0
2009-04-22,13.505,14.128,13.246,13.476,2153209,0
2009-04-23,13.654,14.062,13.21,13.979,2170476,0
2009-04-24,13.201,13.395,12.762,13.061,3384034,0
2009-04-27,12.996,13.181,12.865,12.929,3060515,0
2009-04-28,12.919,13.152,12.707,12.902,1455015,0
2009-04-29,13.086,13.273,12.996,13.263,1722277,0
2009-04-30,13.414,13.552,12.892,13.023,2025248,0
2009-05-01,13.263,13.367,12.929,13.124,1226915,0
2009-05-04,13.124,14.062,12.996,13.97,2874011,0
2009-05-05,13.85,13.962,13.495,13.831,1944775,0
2009-05-06,14.025,14.388,13.645,14.388,2460787,0
2009-05-07,14.34,14.564,13.691,13.701,2391042,0
2009-05-08,14.008,14.535,13.884,14.535,2143633,0
2009-05-11,14.211,14.332,13.933,14.017,1924938,0
2009-05-12,14.192,14.583,13.962,14.174,2114802,0
2009-05-13,13.904,14.099,13.486,13.515,2076765,0
2009-05-14,13.608,13.913,13.459,13.884,1665563,0
2009-05-15,13.727,13.884,13.486,13.701,1949313,0
2009-05-18,13.831,14.611,13.831,14.592,1831569,0
2009-05-19,14.452,14.583,14.138,14.155,1292123,0
2009-05-20,14.397,14.407,13.709,13.867,1631639,0
2009-05-21,13.701,13.979,13.572,13.85,1031699,0
2009-05-22,13.884,14.062,13.737,13.756,1130872,0
2009-05-26,13.625,14.221,13.524,14.192,1758018,0
2009-05-27,14.08,14.192,13.562,13.608,2127177,0
2009-05-28,13.691,14.147,13.691,14.034,1631766,0
2009-05-29,14.128,14.332,13.84,14.322,1622446,0
2009-06-01,14.564,15.259,14.388,15.092,1736826,0
2009-06-02,15.001,15.363,14.983,15.223,1046811,0
2009-06-03,15.121,15.363,15.036,15.176,823503,0
2009-06-04,15.241,15.491,15.036,15.491,1284934,0
2009-06-05,15.781,16.309,15.752,16.206,2287114,0
2009-06-08,16.086,16.197,15.781,15.928,1809541,0
2009-06-09,16.475,16.597,16.327,16.475,2047399,0
2009-06-10,16.709,16.857,16.531,16.79,2079677,0
2009-06-11,16.829,17.088,16.755,17.025,1864719,0
2009-06-12,16.94,17.19,16.79,17.171,1452893,0
2009-06-15,16.903,17.116,16.8,16.866,2895472,0
2009-06-16,16.745,16.839,16.309,16.392,2143914,0
2009-06-17,16.392,16.604,16.253,16.281,1612911,0
2009-06-18,16.346,16.43,16.206,16.337,1562623,0
2009-06-19,16.495,16.504,16.235,16.365,2333219,0
2009-06-22,16.161,16.206,15.472,15.482,2014790,0
2009-06-23,15.639,15.918,15.482,15.854,1417573,0
2009-06-24,16.012,16.355,15.733,16.281,1964535,0
2009-06-25,16.152,16.422,15.975,16.355,2101942,0
2009-06-26,16.216,16.643,16.179,16.475,3066224,0
2009-06-29,16.485,16.604,16.235,16.504,1743695,0
2009-06-30,16.439,16.866,16.355,16.745,2795349,0
2009-07-01,16.819,16.894,16.624,16.736,1382678,0
2009-07-02,16.513,16.597,16.262,16.392,2274323,0
2009-07-06,16.327,16.456,16.022,16.346,1993853,0
2009-07-07,16.272,16.317,15.733,15.733,1213035,0
2009-07-08,15.816,15.891,15.51,15.631,2097057,0
2009-07-09,15.781,15.882,15.586,15.696,906743,0
2009-07-10,15.557,15.781,15.436,15.687,1213278,0
2009-07-13,15.705,16.216,15.622,16.187,1357732,0
2009-07-14,16.152,16.262,16.002,16.161,1293007,0
2009-07-15,16.365,16.81,16.206,16.79,2440030,0
2009-07-16,16.709,16.866,16.456,16.736,1680154,0
2009-07-17,16.81,16.886,16.624,16.661,1264791,0
2009-07-20,16.709,16.949,16.661,16.819,1259087,0
2009-07-21,16.949,17.209,16.755,17.125,1600846,0
2009-07-22,16.717,17.293,16.717,17.116,1190856,0
2009-07-23,17.025,17.293,16.755,17.247,1646046,0
2009-07-24,16.94,17.237,16.876,17.162,793641,0
2009-07-27,17.171,17.775,17.043,17.775,1353262,0
2009-07-28,17.618,17.915,17.608,17.831,1053140,0
2009-07-29,17.719,17.915,17.459,17.58,1027044,0
2009-07-30,17.729,18.035,17.58,17.785,767930,0
2009-07-31,17.756,17.841,17.525,17.543,826278,0
2009-08-03,17.719,17.869,17.561,17.869,1663858,0
2009-08-04,17.942,17.961,17.209,17.561,2046022,0
2009-08-05,17.561,17.756,17.319,17.636,1090170,0
2009-08-06,17.6,17.746,17.274,17.451,840847,0
2009-08-07,17.618,17.85,17.451,17.729,779125,0
2009-08-10,17.6,17.877,17.6,17.869,742397,0
2009-08-11,17.711,17.887,17.571,17.683,1062307,0
2009-08-12,17.655,18.091,17.59,17.804,867051,0
2009-08-13,17.932,17.98,17.636,17.841,582697,0
2009-08-14,17.822,17.905,17.561,17.711,712854,0
2009-08-17,17.552,17.729,17.209,17.237,874597,0
2009-08-18,17.395,17.477,17.219,17.329,637226,0
2009-08-19,17.116,17.367,17.071,17.357,381406,0
2009-08-20,17.469,17.506,17.125,17.339,1076437,0
2009-08-21,17.497,17.663,17.376,17.627,602881,0
2009-08-24,17.692,17.869,17.477,17.552,603434,0
2009-08-25,17.618,17.775,17.477,17.58,1025439,0
2009-08-26,17.171,17.6,17.171,17.477,1149338,0
2009-08-27,17.367,17.534,17.153,17.451,1325541,0
2009-08-28,17.6,17.618,17.284,17.376,575903,0
2009-08-31,17.229,17.329,17.005,17.116,975022,0
2009-09-01,17.033,17.329,16.957,17.005,1614738,0
2009-09-02,16.912,17.153,16.709,16.894,1274537,0
2009-09-03,16.949,17.025,16.681,16.93,842104,0
2009-09-04,16.866,17.171,16.81,16.94,562867,0
2009-09-08,16.996,17.162,16.93,17.162,807488,0
2009-09-09,17.033,17.274,16.848,17.247,658847,0
2009-09-10,17.209,17.293,16.949,17.264,799069,0
2009-09-11,17.256,17.302,17.107,17.247,659091,0
2009-09-14,17.19,17.552,17.125,17.543,806538,0
2009-09-15,17.477,17.534,17.2,17.264,817771,0
2009-09-16,16.996,17.663,16.996,17.627,654487,0
2009-09-17,17.571,17.804,17.497,17.543,857666,0
2009-09-18,17.506,18.062,17.423,17.877,1936770,0
2009-09-21,17.794,18.249,17.618,18.091,1137307,0
2009-09-22,18.137,18.267,18.035,18.249,766502,0
2009-09-23,18.101,18.368,18.101,18.101,874927,0
2009-09-24,18.166,18.22,17.729,18.044,934842,0
2009-09-25,17.923,18.137,17.822,17.961,1072645,0
2009-09-28,18.101,18.387,17.869,18.387,918404,0
2009-09-29,18.368,18.535,18.239,18.377,903735,0
2009-09-30,18.445,18.563,18.026,18.267,1057474,0
2009-10-01,18.137,18.491,17.636,17.663,922927,0
2009-10-02,17.525,17.85,17.319,17.451,1026825,0
2009-10-05,17.477,17.702,17.376,17.692,1005496,0
2009-10-06,17.915,18.332,17.702,18.277,1146368,0
2009-10-07,18.249,18.519,18.183,18.509,741855,0
2009-10-08,18.553,18.563,18.387,18.464,1476825,0
2009-10-09,18.387,18.649,18.323,18.63,961227,0
2009-10-12,18.659,18.806,18.592,18.649,563574,0
2009-10-13,18.592,18.62,18.351,18.387,823200,0
2009-10-14,18.721,18.897,18.582,18.806,1474024,0
2009-10-15,18.667,18.944,18.259,18.62,1352626,0
2009-10-16,18.396,18.519,18.007,18.044,1294315,0
2009-10-19,18.128,18.454,18.062,18.306,909498,0
2009-10-20,18.277,18.509,17.961,18.128,991206,0
2009-10-21,18.054,18.054,17.274,17.329,1607990,0
2009-10-22,17.347,17.525,17.19,17.451,1593331,0
2009-10-23,17.451,17.516,16.92,17.015,1259629,0
2009-10-26,17.071,17.098,16.69,16.7,1627822,0
2009-10-27,16.81,16.903,16.456,16.495,1044737,0
2009-10-28,16.513,16.578,15.938,16.022,1828550,0
2009-10-29,16.226,16.309,16.113,16.235,1378551,0
2009-10-30,16.736,16.745,16.068,16.216,2497229,0
2009-11-02,16.327,16.355,15.984,16.132,1911204,0
2009-11-03,15.975,16.206,15.966,16.169,1133314,0
2009-11-04,16.29,16.604,16.187,16.383,1999773,0
2009-11-05,16.55,16.781,16.422,16.755,2054332,0
2009-11-06,16.633,16.8,16.504,16.755,1377418,0
2009-11-09,16.894,17.125,16.8,17.025,973380,0
2009-11-10,16.894,17.088,16.829,16.876,911125,0
2009-11-11,17.005,17.078,16.839,16.92,937270,0
2009-11-12,16.866,16.967,16.7,16.709,998585,0
2009-11-13,16.727,16.93,16.588,16.736,1242608,0
2009-11-16,16.93,17.015,16.736,16.8,1084382,0
2009-11-17,16.7,16.819,16.681,16.763,676881,0
2009-11-18,16.709,16.709,16.578,16.643,725830,0
2009-11-19,16.531,16.531,16.262,16.504,1386976,0
2009-11-20,16.447,16.485,16.346,16.392,945780,0
2009-11-23,16.578,16.69,16.43,16.56,765344,0
2009-11-24,16.513,16.597,16.402,16.485,1034698,0
2009-11-25,16.523,16.643,16.475,16.56,830909,0
2009-11-27,16.03,16.402,15.956,16.187,724669,0
2009-11-30,16.206,16.253,16.04,16.253,1216534,0
2009-12-01,16.337,16.43,16.309,16.383,1650872,0
2009-12-02,16.412,16.495,16.235,16.365,1435805,0
2009-12-03,16.365,16.439,16.142,16.179,1254256,0
2009-12-04,16.439,16.475,16.161,16.365,1800527,0
2009-12-07,16.374,16.466,16.245,16.365,1280895,0
2009-12-08,16.197,16.3,16.048,16.123,933397,0
2009-12-09,16.152,16.355,15.984,16.29,1552381,0
2009-12-10,16.317,16.513,16.216,16.262,1229847,0
2009-12-11,16.374,16.402,16.216,16.317,995441,0
2009-12-14,16.447,16.56,16.245,16.55,1192976,0
2009-12-15,16.485,16.56,16.346,16.383,1284743,0
2009-12-16,16.523,16.727,16.374,16.614,1237964,0
2009-12-17,16.365,16.578,16.346,16.383,895996,0
2009-12-18,16.466,16.466,16.142,16.187,1690266,0
2009-12-21,16.272,16.422,16.169,16.29,1094826,0
2009-12-22,16.346,16.456,16.262,16.422,868768,0
2009-12-23,16.439,16.504,16.317,16.383,691408,0
2009-12-24,16.383,16.513,16.383,16.513,236058,0
2009-12-28,16.513,16.671,16.422,16.485,512585,0
2009-12-29,16.466,16.495,16.309,16.447,785574,0
2009-12-30,16.327,16.504,16.29,16.504,832919,0
2009-12-31,16.456,16.485,16.245,16.262,1153657,0
2010-01-04,16.374,16.681,16.327,16.671,939257,0
2010-01-05,16.652,16.709,16.495,16.7,1301787,0
2010-01-06,16.643,16.727,16.55,16.624,840137,0
2010-01-07,16.55,16.957,16.513,16.894,986022,0
2010-01-08,16.819,16.986,16.819,16.949,465612,0
2010-01-11,17.015,17.061,16.949,17.052,432292,0
2010-01-12,17.033,17.497,17.005,17.451,1560714,0
2010-01-13,17.516,17.756,17.451,17.711,1031983,0
2010-01-14,17.608,18.332,17.608,18.249,1860034,0
2010-01-15,18.21,18.332,18.12,18.239,2648510,0
2010-01-19,18.183,18.425,17.887,17.98,1541189,0
2010-01-20,17.869,18.017,17.813,17.859,1701908,0
2010-01-21,17.932,18.072,17.525,17.636,1836936,0
2010-01-22,17.683,17.813,17.209,17.237,1087838,0
2010-01-25,17.433,17.627,17.264,17.423,983812,0
2010-01-26,17.433,17.543,17.274,17.284,1065355,0
2010-01-27,17.209,17.571,16.876,17.302,1341055,0
2010-01-28,17.274,17.274,16.661,16.709,1200775,0
2010-01-29,16.763,16.866,16.337,16.439,1220752,0
2010-02-01,16.56,16.588,16.365,16.495,1038303,0
2010-02-02,16.447,16.55,16.337,16.466,843164,0
2010-02-03,16.383,16.727,16.309,16.422,702215,0
2010-02-04,16.327,16.43,15.798,15.816,1230060,0
2010-02-05,15.79,15.956,15.567,15.882,1396966,0
2010-02-08,15.864,15.891,15.678,15.724,1384014,0
2010-02-09,15.873,15.984,15.639,15.918,975385,0
2010-02-10,15.864,16.048,15.79,15.826,706198,0
2010-02-11,15.826,15.899,15.658,15.781,829372,0
2010-02-12,15.668,15.928,15.557,15.826,887920,0
2010-02-16,15.938,16.077,15.807,16.068,606466,0
2010-02-17,16.142,16.187,16.03,16.187,496327,0
2010-02-18,16.475,16.475,16.068,16.206,626200,0
2010-02-19,16.142,16.235,15.956,16.068,1214153,0
2010-02-22,16.161,16.422,16.142,16.281,805363,0
2010-02-23,16.475,16.475,16.187,16.245,1150825,0
2010-02-24,16.327,16.466,16.262,16.456,853689,0
2010-02-25,16.262,16.383,16.096,16.281,907710,0
2010-02-26,16.253,16.383,16.152,16.346,892993,0
2010-03-01,16.355,16.447,16.187,16.43,559341,0
2010-03-02,16.422,16.727,16.422,16.56,1997333,0
2010-03-03,16.633,16.736,16.309,16.327,1684946,0
2010-03-04,16.317,16.597,16.317,16.56,1157975,0
2010-03-05,16.661,16.912,16.504,16.866,907282,0
2010-03-08,17.459,17.804,17.459,17.683,1452173,0
2010-03-09,17.561,17.756,17.487,17.673,772735,0
2010-03-10,17.636,18.332,17.433,18.192,1785109,0
2010-03-11,18.201,18.5,18.044,18.5,1366237,0
2010-03-12,18.519,18.713,18.481,18.667,1147629,0
2010-03-15,18.667,18.777,18.342,18.519,1168278,0
2010-03-16,18.592,18.944,18.528,18.844,1066995,0
2010-03-17,18.897,19.352,18.871,19.195,1011288,0
2010-03-18,19.214,19.481,19.131,19.352,1061540,0
2010-03-19,19.343,19.677,19.262,19.481,2262594,0
2010-03-22,19.4,19.77,19.297,19.696,1327161,0
2010-03-23,19.761,20.431,19.65,20.282,2076664,0
2010-03-24,20.226,20.374,19.956,20.114,2019143,0
2010-03-25,20.197,20.533,19.984,19.984,1877836,0
2010-03-26,20.086,20.29,19.846,20.003,1548839,0
2010-03-29,20.068,20.188,19.947,20.022,874833,0
2010-03-30,20.123,20.337,20.05,20.254,1356863,0
2010-03-31,19.929,20.422,19.929,20.393,2781610,0
2010-04-01,20.422,20.642,20.374,20.588,1451708,0
2010-04-05,20.642,20.746,20.477,20.662,2523244,0
2010-04-06,20.559,21.164,20.504,21.136,1709984,0
2010-04-07,21.164,21.164,20.756,20.895,2051102,0
2010-04-08,20.886,20.978,20.718,20.886,1659264,0
2010-04-09,20.996,21.349,20.93,21.349,1299711,0
2010-04-12,21.367,21.525,21.275,21.433,905136,0
2010-04-13,21.488,21.72,21.322,21.701,986716,0
2010-04-14,21.72,21.905,21.655,21.896,888666,0
2010-04-15,21.869,22.219,21.758,22.219,1066778,0
2010-04-16,22.176,22.334,21.924,22.082,3053531,0
2010-04-19,22.027,22.186,21.729,22.092,1443540,0
2010-04-20,22.211,22.344,22.045,22.325,1000919,0
2010-04-21,22.277,22.434,21.981,22.139,1187545,0
2010-04-22,21.933,22.434,21.692,22.415,781286,0
2010-04-23,22.344,22.648,22.239,22.591,618307,0
2010-04-26,22.574,22.677,22.379,22.396,615642,0
2010-04-27,22.371,22.658,22.1,22.1,1097833,0
2010-04-28,21.813,21.813,20.616,20.671,4165319,0
2010-04-29,20.886,21.302,20.829,21.116,4827890,0
2010-04-30,21.164,21.238,20.847,20.847,1972520,0
2010-05-03,20.857,21.219,20.801,21.164,1662156,0
2010-05-04,20.867,21.164,20.458,21.097,1481917,0
2010-05-05,21.034,21.302,20.968,21.172,1738528,0
2010-05-06,21.126,21.34,19.214,20.484,2791201,0
2010-05-07,20.484,20.542,19.77,19.92,1428375,0
2010-05-10,20.737,20.801,20.347,20.523,1642523,0
2010-05-11,20.319,20.801,20.319,20.533,1024272,0
2010-05-12,20.671,21.136,20.588,21.126,1112152,0
2010-05-13,21.107,21.192,20.904,20.978,660391,0
2010-05-14,20.895,20.913,20.393,20.579,1126715,0
2010-05-17,20.756,21.025,20.29,20.588,860624,0
2010-05-18,20.829,21.006,20.273,20.337,831912,0
2010-05-19,20.29,20.681,19.92,20.161,790903,0
2010-05-20,19.808,19.882,19.372,19.438,1695310,0
2010-05-21,19.214,19.79,19.092,19.725,1591873,0
2010-05-24,19.677,19.826,19.381,19.381,1059532,0
2010-05-25,19.048,19.381,18.89,19.343,2125912,0
2010-05-26,19.474,19.669,19.02,19.158,1256910,0
2010-05-27,19.466,19.901,19.428,19.874,1257721,0
2010-05-28,19.77,19.836,19.491,19.577,619043,0
2010-06-01,19.51,19.744,19.297,19.297,716611,0
2010-06-02,19.438,19.725,19.307,19.725,1200905,0
2010-06-03,19.808,19.975,19.65,19.882,1072291,0
2010-06-04,19.605,19.846,19.4,19.466,2247940,0
2010-06-07,19.466,19.501,18.881,18.906,953621,0
2010-06-08,18.963,19.066,18.5,18.844,2152829,0
2010-06-09,18.871,19.242,18.749,18.777,1012223,0
2010-06-10,19.092,19.456,19.03,19.428,977980,0
2010-06-11,19.177,19.753,18.906,19.725,651451,0
2010-06-14,19.836,19.92,19.567,19.567,912825,0
2010-06-15,19.65,20.216,19.641,20.17,656855,0
2010-06-16,20.114,20.365,20.114,20.245,1443247,0
2010-06-17,20.216,20.264,19.975,20.142,658649,0
2010-06-18,20.078,20.355,19.901,19.91,1092330,0
2010-06-21,20.05,20.273,19.696,19.753,853539,0
2010-06-22,19.77,20.022,19.595,19.623,733998,0
2010-06-23,19.66,19.808,19.343,19.669,857102,0
2010-06-24,19.633,19.677,19.158,19.205,857431,0
2010-06-25,19.297,19.735,19.121,19.65,2483471,0
2010-06-28,19.78,20.123,19.577,19.956,898959,0
2010-06-29,19.753,19.77,19.01,19.131,1014939,0
2010-06-30,19.152,19.414,18.882,18.899,1044414,0
2010-07-01,18.944,19.048,18.509,18.944,1190455,0
2010-07-02,19.075,19.102,18.713,18.816,441015,0
2010-07-06,19.111,19.27,18.713,18.853,712453,0
2010-07-07,18.925,20.041,18.925,20.022,1032834,0
2010-07-08,20.226,20.319,19.817,20.096,751093,0
2010-07-09,20.022,20.403,19.965,20.319,681655,0
2010-07-12,20.17,20.504,20.032,20.106,584090,0
2010-07-13,20.254,20.559,20.068,20.467,791621,0
2010-07-14,20.458,20.467,20.068,20.245,1004903,0
2010-07-15,20.273,20.299,19.929,20.197,549594,0
2010-07-16,20.041,20.041,19.456,19.501,865631,0
2010-07-19,19.595,19.605,19.252,19.539,422153,0
2010-07-20,19.224,20.059,19.102,20.032,818996,0
2010-07-21,20.319,20.319,19.001,19.03,1337267,0
2010-07-22,18.649,19.01,18.445,18.573,2872158,0
2010-07-23,18.472,18.602,18.296,18.5,2207406,0
2010-07-26,18.472,18.667,18.358,18.659,1760660,0
2010-07-27,18.704,18.89,18.464,18.472,2822392,0
2010-07-28,18.5,18.563,18.062,18.12,2515940,0
2010-07-29,18.277,18.535,17.869,17.951,1633174,0
2010-07-30,17.794,17.961,17.646,17.804,2307698,0
2010-08-02,17.961,18.277,17.923,18.12,2015619,0
2010-08-03,18.101,18.296,18.026,18.11,1561017,0
2010-08-04,18.183,18.387,17.887,18.387,1702581,0
2010-08-05,18.249,18.491,18.007,18.435,796117,0
2010-08-06,18.21,18.573,18.035,18.563,1194244,0
2010-08-09,18.61,19.039,18.528,19.039,991337,0
2010-08-10,18.806,18.806,18.425,18.667,1080342,0
2010-08-11,18.416,18.464,18.044,18.081,1591847,0
2010-08-12,17.804,18.007,17.506,18.007,918201,0
2010-08-13,17.99,18.101,17.887,17.895,708484,0
2010-08-16,17.822,18.128,17.785,17.961,540359,0
2010-08-17,18.091,18.387,17.961,18.315,702739,0
2010-08-18,18.259,18.259,17.822,17.859,1634952,0
2010-08-19,17.729,17.877,17.543,17.571,1134930,0
2010-08-20,17.636,17.737,17.477,17.711,1147302,0
2010-08-23,17.804,17.877,17.339,17.339,924036,0
2010-08-24,17.107,17.229,16.624,16.681,2453683,0
2010-08-25,16.56,16.624,16.104,16.531,1920028,0
2010-08-26,16.643,16.717,16.337,16.346,1834923,0
2010-08-27,16.439,16.727,16.169,16.727,1282966,0
2010-08-30,16.597,16.624,16.309,16.309,732723,0
2010-08-31,16.216,16.504,16.161,16.43,1448763,0
2010-09-01,16.614,17.015,16.55,17.005,1151046,0
2010-09-02,17.088,17.442,16.996,17.414,1126480,0
2010-09-03,17.571,17.915,17.571,17.737,986337,0
2010-09-07,17.869,17.887,17.395,17.543,702206,0
2010-09-08,17.608,17.971,17.58,17.766,1061844,0
2010-09-09,17.961,18.026,17.58,17.636,813570,0
2010-09-10,17.702,17.887,17.636,17.887,682889,0
2010-09-13,17.999,18.147,17.98,18.137,973163,0
2010-09-14,18.062,18.377,17.98,18.128,603633,0
2010-09-15,17.98,18.387,17.961,18.296,535927,0
2010-09-16,18.23,18.342,18.128,18.296,469196,0
2010-09-17,18.445,18.553,18.23,18.416,1848306,0
2010-09-20,18.509,19.02,18.472,18.982,914224,0
2010-09-21,18.925,19.001,18.573,18.592,933088,0
2010-09-22,18.528,18.704,18.358,18.472,722589,0
2010-09-23,18.323,18.377,18.017,18.054,863650,0
2010-09-24,18.306,18.582,18.239,18.582,679383,0
2010-09-27,18.528,18.63,18.342,18.454,645271,0
2010-09-28,18.563,18.787,18.259,18.553,896909,0
2010-09-29,18.509,18.825,18.387,18.787,958629,0
2010-09-30,18.881,19.381,18.881,18.881,1640202,0
2010-10-01,19.039,19.121,18.758,18.89,539599,0
2010-10-04,18.816,18.925,18.63,18.659,601190,0
2010-10-05,18.906,19.262,18.713,19.205,1113957,0
2010-10-06,19.205,19.343,19.092,19.195,502704,0
2010-10-07,19.242,19.307,18.777,18.881,667081,0
2010-10-08,18.925,19.102,18.73,19.075,323820,0
2010-10-11,19.01,19.131,18.897,19.075,299624,0
2010-10-12,19.075,19.381,18.934,19.279,757321,0
2010-10-13,19.428,19.79,19.307,19.53,599304,0
2010-10-14,17.775,19.715,17.775,19.491,596770,0
2010-10-15,19.687,19.715,19.419,19.481,513039,0
2010-10-18,19.456,19.78,19.448,19.744,718815,0
2010-10-19,19.481,19.91,19.381,19.706,1619979,0
2010-10-20,19.836,20.282,19.548,20.216,1535491,0
2010-10-21,20.383,20.551,20.086,20.245,1339494,0
2010-10-22,20.319,20.513,20.29,20.365,484243,0
2010-10-25,20.403,20.718,20.328,20.365,688442,0
2010-10-26,20.245,20.559,20.245,20.403,850954,0
2010-10-27,20.29,20.598,20.264,20.569,769014,0
2010-10-28,20.607,20.635,20.319,20.412,563643,0
2010-10-29,20.3,20.637,20.29,20.561,470666,0
2010-11-01,20.699,20.829,20.504,20.625,703515,0
2010-11-02,20.764,21.006,20.764,20.95,574287,0
2010-11-03,20.95,21.182,20.772,21.182,784134,0
2010-11-04,21.293,21.516,21.182,21.507,1016068,0
2010-11-05,21.396,21.749,21.367,21.684,624521,0
2010-11-08,21.544,21.645,21.284,21.433,671932,0
2010-11-09,21.497,21.618,21.293,21.322,669196,0
2010-11-10,21.377,21.618,21.21,21.618,982552,0
2010-11-11,21.423,21.878,21.293,21.749,879787,0
2010-11-12,21.692,21.749,21.228,21.377,917043,0
2010-11-15,21.433,21.544,21.256,21.302,423119,0
2010-11-16,21.136,21.219,20.69,20.94,944653,0
2010-11-17,20.913,21.061,20.801,20.959,671198,0
2010-11-18,21.21,21.386,21.192,21.284,605449,0
2010-11-19,21.246,21.452,20.996,21.386,405777,0
2010-11-22,21.246,21.396,21.061,21.322,647623,0
2010-11-23,21.081,21.266,20.69,21.025,920764,0
2010-11-24,21.155,21.423,21.155,21.349,615062,0
2010-11-26,21.107,21.442,21.107,21.256,212540,0
2010-11-29,21.126,21.266,20.867,21.228,728942,0
2010-11-30,21.107,21.182,20.801,20.959,849596,0
2010-12-01,21.21,21.442,21.172,21.396,713165,0
2010-12-02,21.48,22.072,21.433,22.017,1070068,0
2010-12-03,21.981,22.176,21.758,22.129,517697,0
2010-12-06,22.045,22.186,21.841,22.139,523030,0
2010-12-07,22.277,22.371,22.062,22.1,637380,0
2010-12-08,22.168,22.168,21.953,21.972,571832,0
2010-12-09,22.092,22.239,21.999,22.168,836732,0
2010-12-10,22.193,22.425,21.981,22.425,360166,0
2010-12-13,22.537,22.537,22.148,22.186,390852,0
2010-12-14,22.129,22.405,22.072,22.148,406387,0
2010-12-15,22.054,22.344,21.962,21.972,793700,0
2010-12-16,21.972,22.334,21.905,22.287,709400,0
2010-12-17,22.325,22.537,22.219,22.258,844622,0
2010-12-20,22.565,22.565,22.129,22.362,1202122,0
2010-12-21,22.325,22.444,22.168,22.444,1210279,0
2010-12-22,22.371,22.5,22.202,22.344,700068,0
2010-12-23,22.379,22.444,22.202,22.287,484533,0
2010-12-27,22.037,22.371,22.037,22.353,414926,0
2010-12-28,22.371,22.371,22.082,22.148,510101,0
2010-12-29,22.159,22.503,22.159,22.289,667980,0
2010-12-30,22.308,22.346,22.13,22.169,227906,0
2010-12-31,22.106,22.296,22.078,22.078,270576,0
2011-01-03,22.258,22.444,22.168,22.239,731266,0
2011-01-04,22.277,22.277,21.535,21.933,589413,0
2011-01-05,21.999,22.434,21.749,22.277,1424541,0
2011-01-06,22.268,22.528,22.148,22.277,663985,0
2011-01-07,22.277,22.344,22.017,22.082,406063,0
2011-01-10,21.972,22.371,21.813,22.344,1033785,0
2011-01-11,22.371,22.76,22.297,22.434,884977,0
2011-01-12,22.601,22.815,22.556,22.76,1016161,0
2011-01-13,22.786,22.786,22.556,22.62,364348,0
2011-01-14,22.62,22.844,22.556,22.844,321685,0
2011-01-18,22.852,23.01,22.62,22.964,924252,0
2011-01-19,22.891,23.095,22.556,22.582,843249,0
2011-01-20,22.315,22.687,22.297,22.454,523438,0
2011-01-21,22.611,22.733,22.396,22.425,425372,0
2011-01-24,22.582,22.601,22.305,22.463,448589,0
2011-01-25,22.425,22.696,22.277,22.677,817558,0
2011-01-26,22.704,22.723,21.088,21.674,2768973,0
2011-01-27,21.581,21.701,21.219,21.349,1640241,0
2011-01-28,21.349,21.414,20.792,21.126,1855452,0
2011-01-31,21.221,21.485,21.175,21.485,1250004,0
2011-02-01,21.433,21.813,21.349,21.803,1029142,0
2011-02-02,21.729,21.869,21.684,21.72,824006,0
2011-02-03,21.749,21.775,21.563,21.59,897444,0
2011-02-04,21.497,21.823,21.48,21.627,649418,0
2011-02-07,21.684,21.943,21.544,21.896,800734,0
2011-02-08,21.851,21.914,21.692,21.813,821709,0
2011-02-09,21.729,21.841,21.581,21.645,621289,0
2011-02-10,21.581,21.729,21.349,21.674,988949,0
2011-02-11,21.581,21.72,21.581,21.627,784470,0
2011-02-14,21.6,21.692,21.571,21.645,674890,0
2011-02-15,21.581,21.674,21.48,21.571,975006,0
2011-02-16,21.665,21.674,21.442,21.59,1442913,0
2011-02-18,21.442,21.701,21.442,21.665,957852,0
2011-02-22,21.488,21.535,21.34,21.405,1184450,0
2011-02-23,21.396,21.571,20.811,20.94,1864135,0
2011-02-24,20.987,21.2,20.588,20.792,2069182,0
2011-02-25,20.877,21.452,20.877,21.433,816366,0
2011-02-28,21.532,21.579,21.15,21.355,1087319,0
2011-03-01,21.405,21.442,20.886,20.886,1170471,0
2011-03-02,20.94,21.155,20.737,20.801,910550,0
2011-03-03,20.95,21.386,20.922,21.293,936222,0
2011-03-04,21.266,21.331,20.811,20.857,1122179,0
2011-03-07,21.015,21.145,20.772,20.829,765935,0
2011-03-08,20.82,21.405,20.82,21.367,715391,0
2011-03-09,21.349,21.386,20.93,21.025,715556,0
2011-03-10,20.782,20.978,20.504,20.69,977412,0
2011-03-11,20.579,20.93,20.533,20.867,528537,0
2011-03-14,20.671,20.94,20.559,20.681,808083,0
2011-03-15,20.012,20.69,19.965,20.542,769163,0
2011-03-16,20.477,20.746,20.365,20.393,930535,0
2011-03-17,20.711,20.711,20.374,20.394,480932,0
2011-03-18,20.598,20.792,20.579,20.671,661586,0
2011-03-21,20.877,21.116,20.829,21.006,456663,0
2011-03-22,21.006,21.192,20.978,21.061,636642,0
2011-03-23,20.959,21.322,20.764,21.284,526462,0
2011-03-24,21.349,21.349,21.145,21.238,907731,0
2011-03-25,21.238,21.684,21.192,21.535,706828,0
2011-03-28,21.544,21.739,21.48,21.525,520820,0
2011-03-29,21.47,21.803,21.442,21.684,499601,0
2011-03-30,21.72,22.037,21.684,21.914,607314,0
2011-03-31,21.796,22.219,21.787,22.165,712460,0
2011-04-01,22.186,22.5,22.186,22.268,719722,0
2011-04-04,22.248,22.353,22.176,22.248,768399,0
2011-04-05,22.239,22.287,22.129,22.268,964029,0
2011-04-06,22.325,22.362,22.148,22.239,416934,0
2011-04-07,22.219,22.297,22.072,22.193,466272,0
2011-04-08,22.139,22.277,21.775,21.887,644370,0
2011-04-11,21.785,22.008,21.655,21.701,676091,0
2011-04-12,21.692,21.813,21.414,21.507,919216,0
2011-04-13,21.655,21.758,21.405,21.488,780643,0
2011-04-14,21.442,21.645,21.34,21.461,500271,0
2011-04-15,21.609,21.692,21.461,21.59,374718,0
2011-04-18,21.349,21.349,20.847,20.913,806003,0
2011-04-19,20.94,21.107,20.82,20.95,527383,0
2011-04-20,21.2,21.358,20.978,21.192,813532,0
2011-04-21,21.34,21.452,21.136,21.423,612443,0
2011-04-25,21.396,21.452,21.155,21.256,388195,0
2011-04-26,21.275,21.516,21.228,21.414,842432,0
2011-04-27,21.525,21.525,20.328,20.598,2000283,0
2011-04-28,20.494,20.82,20.403,20.662,1108345,0
2011-04-29,20.742,20.798,20.572,20.733,1143330,0
2011-05-02,20.579,20.95,20.533,20.782,808531,0
2011-05-03,20.683,20.851,20.6,20.814,877371,0
2011-05-04,20.838,20.886,20.616,20.82,1308053,0
2011-05-05,20.711,20.925,20.6,20.749,948889,0
2011-05-06,20.959,21.052,20.681,20.737,679432,0
2011-05-09,20.709,21.025,20.616,20.94,615700,0
2011-05-10,20.801,21.386,20.801,21.367,788762,0
2011-05-11,21.262,21.28,20.814,20.908,560353,0
2011-05-12,20.847,21.507,20.847,21.433,1019167,0
2011-05-13,21.48,21.507,21.238,21.284,730099,0
2011-05-16,21.172,21.414,21.061,21.097,612345,0
2011-05-17,21.071,21.377,21.006,21.284,954120,0
2011-05-18,21.228,21.645,21.097,21.59,518293,0
2011-05-19,21.563,21.775,21.358,21.665,940774,0
2011-05-20,21.523,21.608,21.328,21.364,684186,0
2011-05-23,20.978,21.164,20.867,20.867,901349,0
2011-05-24,20.877,21.043,20.792,20.978,761612,0
2011-05-25,20.811,21.293,20.811,21.136,759881,0
2011-05-26,21.145,21.386,20.95,21.228,823804,0
2011-05-27,21.383,21.523,21.338,21.514,561496,0
2011-05-31,21.803,22.037,21.561,21.943,2327359,0
2011-06-01,22.148,23.039,21.246,21.293,1686043,0
2011-06-02,21.256,21.367,20.598,20.857,1933279,0
2011-06-03,20.645,20.88,20.524,20.674,1402612,0
2011-06-06,20.616,20.652,20.449,20.504,843594,0
2011-06-07,20.561,20.654,20.433,20.442,723307,0
2011-06-08,20.394,20.534,20.17,20.264,914417,0
2011-06-09,20.282,20.374,20.142,20.142,1192832,0
2011-06-10,20.114,20.207,19.834,20.021,903988,0
2011-06-13,20.114,20.114,19.871,19.973,663103,0
2011-06-14,20.254,20.721,20.122,20.637,1243528,0
2011-06-15,20.394,20.645,20.236,20.245,831428,0
2011-06-16,20.274,20.347,19.936,20.114,1116351,0
2011-06-17,20.282,20.394,20.086,20.142,747949,0
2011-06-20,20.058,20.264,20.058,20.17,523236,0
2011-06-21,20.29,20.59,20.122,20.544,461281,0
2011-06-22,20.403,20.637,20.329,20.384,593597,0
2011-06-23,20.17,20.216,19.805,20.049,1044304,0
2011-06-24,20.067,20.274,19.777,19.918,1794442,0
2011-06-27,19.918,20.058,19.732,19.973,975976,0
2011-06-28,20.058,20.3,19.983,20.3,503695,0
2011-06-29,20.442,20.654,20.329,20.59,840777,0
2011-06-30,20.629,21.108,20.545,21.005,1012845,0
2011-07-01,21.038,21.579,20.916,21.383,783476,0
2011-07-05,21.411,21.467,20.972,21.038,694273,0
2011-07-06,21.028,21.15,20.88,21.085,638981,0
2011-07-07,21.262,21.383,21.215,21.373,477677,0
2011-07-08,21.093,21.289,20.991,21.243,521833,0
2011-07-11,20.962,21.048,20.403,20.433,614565,0
2011-07-12,20.403,20.571,20.254,20.309,790346,0
2011-07-13,20.356,20.692,20.282,20.423,616310,0
2011-07-14,20.45,20.805,20.433,20.581,1370180,0
2011-07-15,20.683,20.711,20.282,20.374,403268,0
2011-07-18,20.236,20.347,19.732,19.759,621890,0
2011-07-19,19.946,20.058,19.683,19.871,1019212,0
2011-07-20,19.928,19.993,19.815,19.918,759972,0
2011-07-21,19.134,19.487,18.696,19.246,2716916,0
2011-07-22,19.209,19.256,18.918,19.152,1080565,0
2011-07-25,18.946,19.218,18.892,19.003,1030255,0
2011-07-26,18.985,19.095,18.817,18.918,884328,0
2011-07-27,18.865,18.882,18.415,18.563,1646780,0
2011-07-28,18.611,18.759,18.481,18.491,801023,0
2011-07-29,18.275,18.611,18.108,18.463,1126289,0
2011-08-01,18.722,18.807,18.135,18.218,1240853,0
2011-08-02,18.117,18.228,17.641,17.697,1684672,0
2011-08-03,17.751,18.145,17.379,17.901,1395335,0
2011-08-04,17.687,17.751,16.8,16.819,1280542,0
2011-08-05,17.089,17.089,16.193,16.577,1413858,0
2011-08-08,16.166,16.343,15.018,15.045,3115001,0
2011-08-09,15.43,16.044,14.972,16.007,2855575,0
2011-08-10,15.624,15.774,15.176,15.392,2397942,0
2011-08-11,15.474,16.454,15.42,16.314,2197555,0
2011-08-12,16.463,16.558,15.82,15.932,1557221,0
2011-08-15,16.128,16.334,15.932,16.314,1335463,0
2011-08-16,16.118,16.222,15.83,16.128,1068680,0
2011-08-17,16.212,16.269,15.794,15.997,958023,0
2011-08-18,15.531,15.531,15.018,15.054,1358090,0
2011-08-19,14.708,15.354,14.645,14.664,1505581,0
2011-08-22,15.01,15.213,14.766,14.814,990051,0
2011-08-23,14.885,15.241,14.69,15.195,2364325,0
2011-08-24,15.167,15.474,14.904,15.401,3608320,0
2011-08-25,15.437,15.794,14.962,15.111,1446562,0
2011-08-26,14.992,15.512,14.814,15.392,768478,0
2011-08-29,15.55,15.96,15.531,15.923,1098996,0
2011-08-30,15.755,16.063,15.642,15.942,1276464,0
2011-08-31,16.081,16.335,15.771,15.969,1432325,0
2011-09-01,16.063,16.175,15.839,15.877,1707116,0
2011-09-02,15.583,15.817,15.215,15.234,711010,0
2011-09-06,14.756,15.045,14.608,14.849,1602831,0
2011-09-07,15.091,15.651,14.992,15.569,1340491,0
2011-09-08,15.42,15.465,15.12,15.12,747325,0
2011-09-09,14.992,15.083,14.551,14.598,1184882,0
2011-09-12,14.373,14.924,14.327,14.924,1964910,0
2011-09-13,15.018,15.241,14.84,15.176,1129701,0
2011-09-14,15.195,15.633,14.868,15.447,1272514,0
2011-09-15,15.559,15.83,15.382,15.774,908117,0
2011-09-16,15.633,15.877,15.569,15.755,1594099,0
2011-09-19,15.045,15.083,14.645,14.785,1542436,0
2011-09-20,14.904,15.306,14.859,14.904,1745131,0
2011-09-21,14.924,15.045,14.225,14.234,1153433,0
2011-09-22,13.852,14.093,13.655,13.935,1652514,0
2011-09-23,13.935,14.252,13.804,14.252,1298784,0
2011-09-26,14.299,14.513,13.935,14.504,1354316,0
2011-09-27,14.824,15.344,14.672,14.924,1275196,0
2011-09-28,14.953,15.13,14.56,14.598,1358026,0
2011-09-29,14.943,15.064,14.412,14.766,1710100,0
2011-09-30,14.037,14.763,14.037,14.357,1286320,0
2011-10-03,14.317,14.458,13.209,13.209,1661617,0
2011-10-04,13.059,13.804,12.815,13.795,1737993,0
2011-10-05,13.777,14.084,13.562,13.955,1146461,0
2011-10-06,13.926,14.178,13.636,14.122,1216251,0
2011-10-07,14.187,14.234,13.646,13.673,487930,0
2011-10-10,13.992,14.458,13.964,14.439,853814,0
2011-10-11,14.29,14.439,14.028,14.252,870388,0
2011-10-12,14.271,14.814,14.262,14.58,856976,0
2011-10-13,14.458,14.56,14.141,14.448,610049,0
2011-10-14,14.56,14.728,14.336,14.504,722387,0
2011-10-17,14.422,15.848,14.028,14.074,955401,0
2011-10-18,14.187,14.588,14.055,14.422,1977071,0
2011-10-19,14.458,15.27,13.244,13.476,2127378,0
2011-10-20,13.476,14.345,13.431,14.317,2605490,0
2011-10-21,14.393,14.718,14.364,14.672,1717849,0
2011-10-24,14.588,15.315,14.588,15.26,1348546,0
2011-10-25,15.12,15.167,14.7,14.728,1271223,0
2011-10-26,14.953,15.149,14.58,14.664,2705856,0
2011-10-27,15.14,15.932,15.14,15.81,1357160,0
2011-10-28,15.699,15.886,15.401,15.81,1123990,0
2011-10-31,15.583,15.733,15.111,15.111,921072,0
2011-11-01,14.617,14.894,14.373,14.541,1370464,0
2011-11-02,14.681,14.953,14.56,14.868,1069756,0
2011-11-03,15.054,15.392,14.608,15.372,1205828,0
2011-11-04,15.196,15.506,15.018,15.404,939170,0
2011-11-07,15.372,15.597,15.195,15.588,727966,0
2011-11-08,15.661,15.745,15.315,15.727,776391,0
2011-11-09,15.279,15.306,14.795,14.832,967550,0
2011-11-10,15.073,15.241,14.728,14.885,946357,0
2011-11-11,15.01,15.325,15,15.223,581195,0
2011-11-14,15.176,15.298,15.01,15.054,718990,0
2011-11-15,15.01,15.437,14.885,15.251,658998,0
2011-11-16,15.111,15.27,14.877,14.914,822110,0
2011-11-17,14.914,15.12,14.775,14.904,1387023,0
2011-11-18,14.849,15.035,14.664,14.766,1081995,0
2011-11-21,14.477,14.608,14.141,14.393,919465,0
2011-11-22,14.345,14.477,14.225,14.28,690208,0
2011-11-23,14.234,14.43,14.158,14.178,981562,0
2011-11-25,14.271,14.354,14.084,14.196,276349,0
2011-11-28,14.654,14.943,13.982,14.504,1000323,0
2011-11-29,14.57,14.933,14.513,14.635,1423236,0
2011-11-30,14.867,15.694,14.839,15.684,2497433,0
2011-12-01,15.559,15.794,15.372,15.597,1306094,0
2011-12-02,15.752,15.901,15.506,15.554,1379748,0
2011-12-05,15.801,15.913,15.492,15.624,1382725,0
2011-12-06,15.592,15.817,15.488,15.638,781695,0
2011-12-07,15.516,15.676,15.206,15.629,919965,0
2011-12-08,15.449,15.506,14.991,15.064,1082381,0
2011-12-09,15.178,15.695,15.111,15.657,686744,0
2011-12-12,15.29,15.449,14.991,15.045,940568,0
2011-12-13,15.131,15.252,14.594,14.715,1082604,0
2011-12-14,14.669,14.991,14.575,14.753,1353514,0
2011-12-15,14.981,15.083,14.792,14.942,927909,0
2011-12-16,15.045,15.395,15.035,15.281,1628896,0
2011-12-19,15.327,15.433,14.875,14.913,959543,0
2011-12-20,15.215,15.714,15.206,15.667,861669,0
2011-12-21,15.611,15.657,15.469,15.647,759178,0
2011-12-22,15.647,16.26,15.592,16.138,1041481,0
2011-12-23,16.194,16.326,16.063,16.288,584073,0
2011-12-27,16.288,16.504,16.109,16.345,692490,0
2011-12-28,16.345,16.466,15.845,15.865,634941,0
2011-12-29,15.921,16.25,15.884,16.166,386359,0
2011-12-30,16.109,16.402,15.996,16.335,605216,0
2012-01-03,16.694,16.825,16.382,16.476,941990,0
2012-01-04,16.412,16.591,16.203,16.412,605513,0
2012-01-05,16.335,16.543,16.006,16.524,944056,0
2012-01-06,16.486,16.796,16.335,16.552,778911,0
2012-01-09,16.562,16.815,16.562,16.637,540174,0
2012-01-10,16.918,17.172,16.901,17.061,722136,0
2012-01-11,17.014,17.267,16.985,17.145,570016,0
2012-01-12,17.381,17.381,17.004,17.221,529593,0
2012-01-13,17.004,17.117,16.786,17.004,660368,0
2012-01-17,17.125,17.305,17.032,17.061,741938,0
2012-01-18,17.004,17.438,16.928,17.438,719044,0
2012-01-19,17.513,17.598,17.351,17.521,683131,0
2012-01-20,17.54,17.692,17.503,17.598,773133,0
2012-01-23,17.54,17.832,17.54,17.672,646116,0
2012-01-24,17.474,17.692,17.465,17.616,915310,0
2012-01-25,16.382,17.182,16.382,17.071,1389444,0
2012-01-26,17.192,17.287,17.024,17.25,861634,0
2012-01-27,17.154,17.351,17.108,17.125,856900,0
2012-01-30,16.994,17.145,16.873,16.892,1114343,0
2012-01-31,16.965,17.323,16.845,17.297,1445822,0
2012-02-01,17.419,17.785,17.231,17.766,1069720,0
2012-02-02,17.795,17.935,17.653,17.935,746199,0
2012-02-03,18.179,18.445,18.133,18.426,949478,0
2012-02-06,18.198,18.377,18.198,18.331,778061,0
2012-02-07,18.314,18.537,18.106,18.322,591639,0
2012-02-08,18.257,18.445,18.058,18.173,627960,0
2012-02-09,18.227,18.397,18.116,18.341,492170,0
2012-02-10,17.87,18.511,17.87,18.257,852826,0
2012-02-13,18.445,18.52,18.257,18.367,684952,0
2012-02-14,18.257,18.416,18.257,18.295,577131,0
2012-02-15,18.351,18.455,18.266,18.397,797861,0
2012-02-16,18.377,18.717,18.257,18.68,850528,0
2012-02-17,18.717,18.735,18.575,18.633,596387,0
2012-02-21,18.643,18.783,18.436,18.455,681002,0
2012-02-22,18.397,18.575,18.305,18.314,571334,0
2012-02-23,18.285,18.556,18.153,18.537,622952,0
2012-02-24,18.575,18.783,18.455,18.605,712687,0
2012-02-27,18.397,18.717,18.285,18.614,451628,0
2012-02-28,18.671,18.763,18.537,18.653,654421,0
2012-02-29,18.684,18.817,18.579,18.598,1146625,0
2012-03-01,18.671,18.952,18.633,18.735,901990,0
2012-03-02,18.726,18.832,18.595,18.753,932566,0
2012-03-05,18.671,18.726,18.502,18.614,774560,0
2012-03-06,18.367,18.455,18.011,18.218,655877,0
2012-03-07,18.257,18.753,18.179,18.745,638373,0
2012-03-08,18.924,18.924,18.605,18.745,1099555,0
2012-03-09,18.735,19.066,18.726,18.86,690854,0
2012-03-12,18.783,19.02,18.753,18.924,614320,0
2012-03-13,19.01,19.64,19.01,19.64,710596,0
2012-03-14,19.517,19.761,19.282,19.537,556100,0
2012-03-15,19.735,20.252,19.555,20.064,915509,0
2012-03-16,20.318,20.318,19.903,20.12,1244215,0
2012-03-19,20.007,20.244,19.754,20.082,553406,0
2012-03-20,19.913,20.055,19.809,19.903,587595,0
2012-03-21,19.969,20.177,19.801,19.998,629552,0
2012-03-22,19.669,19.95,19.649,19.735,537477,0
2012-03-23,19.876,19.876,19.603,19.809,693686,0
2012-03-26,19.941,20.112,19.818,20.102,790643,0
2012-03-27,20.129,20.129,19.913,19.923,388550,0
2012-03-28,19.913,19.941,19.585,19.771,790894,0
2012-03-29,19.659,19.706,19.406,19.545,703402,0
2012-03-30,19.677,19.725,19.472,19.479,856700,0
2012-04-02,19.488,19.998,19.357,19.838,644788,0
2012-04-03,19.818,19.885,19.64,19.791,1110468,0
2012-04-04,19.517,19.754,19.386,19.613,620156,0
2012-04-05,19.537,19.761,19.462,19.706,361372,0
2012-04-09,19.386,19.406,19.01,19.066,1034781,0
2012-04-10,19.075,19.093,18.595,18.595,998717,0
2012-04-11,18.763,18.887,18.7,18.802,801127,0
2012-04-12,18.841,19.179,18.783,19.066,1212706,0
2012-04-13,19.048,19.102,18.68,18.717,649334,0
2012-04-16,18.869,18.942,18.663,18.869,582084,0
2012-04-17,19.058,19.386,18.802,19.301,865436,0
2012-04-18,19.227,19.291,18.773,18.942,878366,0
2012-04-19,18.962,19.058,18.671,18.783,376930,0
2012-04-20,18.86,18.924,18.726,18.763,458789,0
2012-04-23,18.502,18.671,18.455,18.663,512862,0
2012-04-24,18.643,18.822,18.556,18.663,562616,0
2012-04-25,18.887,19.102,18.783,19.02,408167,0
2012-04-26,18.962,19.169,18.879,19.102,721985,0
2012-04-27,19.188,19.188,18.914,19.093,583493,0
2012-04-30,19.085,19.102,18.832,19.02,916773,0
2012-05-01,18.962,19.396,18.942,19.338,984357,0
2012-05-02,19.112,19.347,18.643,19.02,841096,0
2012-05-03,19.11,19.386,18.807,18.817,577576,0
2012-05-04,18.69,18.7,18.218,18.227,828453,0
2012-05-07,18.208,18.387,18.096,18.208,932979,0
2012-05-08,18.048,18.247,17.824,18.143,555209,0
2012-05-09,17.905,18.029,17.752,17.82,592990,0
2012-05-10,18.001,18.075,17.762,17.877,569225,0
2012-05-11,17.746,18.227,17.568,17.984,1010317,0
2012-05-14,17.746,17.861,17.531,17.711,564710,0
2012-05-15,17.737,17.824,17.521,17.54,432646,0
2012-05-16,17.578,17.814,17.438,17.438,641895,0
2012-05-17,17.493,17.493,17.014,17.014,329350,0
2012-05-18,17.071,17.154,16.637,16.646,547592,0
2012-05-21,16.646,16.975,16.533,16.947,466825,0
2012-05-22,17.032,17.108,16.796,16.883,872571,0
2012-05-23,16.759,16.956,16.571,16.947,822683,0
2012-05-24,16.975,17.145,16.928,17.078,848335,0
2012-05-25,17.117,17.183,17.023,17.071,752382,0
2012-05-29,17.297,17.428,17.164,17.333,784814,0
2012-05-30,17.192,17.192,16.909,16.985,892552,0
2012-05-31,16.928,17.061,16.665,16.863,1385386,0
2012-06-01,16.434,16.651,16.206,16.215,1250777,0
2012-06-04,16.288,16.439,16.034,16.373,973657,0
2012-06-05,16.263,16.803,16.139,16.783,944407,0
2012-06-06,16.765,17.26,16.756,17.203,548915,0
2012-06-07,17.412,17.544,17.136,17.154,441525,0
2012-06-08,17.061,17.269,16.955,17.212,534819,0
2012-06-11,17.335,17.402,16.994,17.003,642132,0
2012-06-12,17.078,17.354,16.964,17.354,519936,0
2012-06-13,17.241,17.535,17.071,17.088,713785,0
2012-06-14,17.145,17.402,17.032,17.279,698774,0
2012-06-15,17.335,17.858,17.241,17.762,1037272,0
2012-06-18,17.64,17.972,17.592,17.952,715663,0
2012-06-19,18.057,18.569,18.009,18.513,1173256,0
2012-06-20,18.559,18.739,18.475,18.684,1674982,0
2012-06-21,18.694,18.778,18.378,18.513,1414534,0
2012-06-22,18.608,18.666,18.332,18.656,965103,0
2012-06-25,18.398,18.437,18.257,18.352,637080,0
2012-06-26,18.418,18.457,18.237,18.368,1643288,0
2012-06-27,18.522,18.522,18.266,18.359,1455240,0
2012-06-28,18.237,18.352,18.133,18.332,882183,0
2012-06-29,18.73,18.948,18.637,18.883,697255,0
2012-07-02,18.846,18.938,18.684,18.866,592735,0
2012-07-03,18.807,18.988,18.797,18.91,358129,0
2012-07-05,18.749,18.846,18.539,18.758,741751,0
2012-07-06,18.598,18.627,18.447,18.569,348007,0
2012-07-09,18.513,18.617,18.332,18.475,563582,0
2012-07-10,18.675,19.045,18.656,18.856,1204501,0
2012-07-11,18.837,18.93,18.721,18.883,974214,0
2012-07-12,18.675,18.948,18.475,18.846,910546,0
2012-07-13,18.866,19.055,18.827,18.998,1023363,0
2012-07-16,19.045,19.216,18.866,19.149,1227660,0
2012-07-17,19.226,19.406,18.846,18.883,1924706,0
2012-07-18,18.778,20.212,18.666,20.108,3270361,0
2012-07-19,20.108,20.28,19.918,20.192,1593368,0
2012-07-20,19.908,20.013,19.615,19.689,10322790,0
2012-07-23,19.347,19.518,19.073,19.396,1139377,0
2012-07-24,19.357,19.41,18.998,19.158,918126,0
2012-07-25,19.186,19.357,19.082,19.196,966844,0
2012-07-26,19.528,19.928,19.489,19.889,1501318,0
2012-07-27,19.984,20.667,19.984,20.553,1619792,0
2012-07-30,20.516,20.602,20.126,20.212,949931,0
2012-07-31,20.192,20.28,20.042,20.108,819624,0
2012-08-01,20.183,20.212,19.928,20.042,635323,0
2012-08-02,19.822,19.994,19.538,19.803,579869,0
2012-08-03,20.212,20.459,20.042,20.364,607474,0
2012-08-06,20.412,20.592,20.306,20.442,599901,0
2012-08-07,20.525,20.763,20.373,20.648,641991,0
2012-08-08,20.442,20.658,20.412,20.583,384592,0
2012-08-09,20.535,20.573,20.28,20.459,691008,0
2012-08-10,20.422,20.459,20.231,20.316,612283,0
2012-08-13,20.335,20.335,20.032,20.287,938576,0
2012-08-14,20.354,20.392,20.117,20.212,646557,0
2012-08-15,20.155,20.364,20.089,20.306,641320,0
2012-08-16,20.364,20.771,20.306,20.716,783540,0
2012-08-17,20.592,20.81,20.477,20.781,470385,0
2012-08-20,20.716,20.886,20.639,20.858,844657,0
2012-08-21,20.886,21.304,20.829,21.133,1354698,0
2012-08-22,21.057,21.086,20.81,20.99,842926,0
2012-08-23,20.952,21.028,20.848,20.943,701691,0
2012-08-24,20.868,21.02,20.801,20.896,699609,0
2012-08-27,20.886,20.961,20.735,20.829,686599,0
2012-08-28,20.791,20.877,20.563,20.781,1202981,0
2012-08-29,20.829,20.882,20.735,20.81,527017,0
2012-08-30,20.696,20.696,20.477,20.583,506141,0
2012-08-31,20.648,20.838,20.563,20.648,704649,0
2012-09-04,20.686,20.863,20.486,20.838,700264,0
2012-09-05,20.801,20.877,20.611,20.648,761870,0
2012-09-06,20.819,21.199,20.763,21.19,1700204,0
2012-09-07,21.19,21.313,21.028,21.246,534689,0
2012-09-10,21.077,21.17,20.016,21,491382,0
2012-09-11,20.961,21.01,20.442,20.924,701788,0
2012-09-12,20.952,21.077,20.819,20.924,517923,0
2012-09-13,20.924,21.256,20.791,21.133,857131,0
2012-09-14,21.19,21.692,21.148,21.674,926681,0
2012-09-17,21.541,21.645,21.361,21.493,820863,0
2012-09-18,21.465,21.513,21.313,21.323,492879,0
2012-09-19,21.294,21.551,21.123,21.276,755990,0
2012-09-20,21.199,21.199,20.877,20.943,676963,0
2012-09-21,21.028,21.266,20.924,21.028,2414922,0
2012-09-24,20.99,21.133,20.648,20.981,851979,0
2012-09-25,21.048,21.17,20.516,20.6,775310,0
2012-09-26,20.496,20.6,20.117,20.26,1360147,0
2012-09-27,20.364,20.459,20.136,20.442,746612,0
2012-09-28,20.316,20.432,20.051,20.354,806676,0
2012-10-01,20.486,20.496,19.894,20.037,997355,0
2012-10-02,20.155,20.26,19.842,20.26,898606,0
2012-10-03,20.316,20.412,20.089,20.164,780921,0
2012-10-04,20.26,20.501,20.155,20.496,744824,0
2012-10-05,20.563,20.638,20.287,20.316,451469,0
2012-10-08,20.26,20.326,20.155,20.251,382267,0
2012-10-09,20.326,20.373,20.07,20.183,1042016,0
2012-10-10,20.251,20.316,20.013,20.146,606877,0
2012-10-11,20.335,20.496,20.013,20.326,424554,0
2012-10-12,20.287,20.382,20.017,20.098,547670,0
2012-10-15,20.126,20.222,19.999,20.146,495278,0
2012-10-16,20.28,20.402,20.117,20.402,663047,0
2012-10-17,20.442,20.573,20.297,20.491,729022,0
2012-10-18,20.392,20.506,20.28,20.477,899312,0
2012-10-19,20.449,20.545,20.06,20.117,823997,0
2012-10-22,20.155,20.174,20.013,20.108,1113596,0
2012-10-23,19.822,20.06,19.738,19.984,1368537,0
2012-10-24,20.022,20.545,19.813,20.27,1124042,0
2012-10-25,20.791,21.361,20.706,20.952,1490825,0
2012-10-26,20.943,20.99,20.686,20.801,693870,0
2012-10-31,20.819,20.819,20.553,20.744,857207,0
2012-11-01,20.819,21.294,20.639,21.237,1123129,0
2012-11-02,21.199,21.237,20.933,20.933,699784,0
2012-11-05,20.961,21.162,20.933,21,448047,0
2012-11-06,21.038,21.143,20.907,21.113,757304,0
2012-11-07,20.886,21.227,20.602,20.744,746504,0
2012-11-08,20.686,20.763,20.422,20.442,511228,0
2012-11-09,20.297,20.511,20.251,20.373,627771,0
2012-11-12,20.459,20.535,20.27,20.506,372786,0
2012-11-13,20.335,20.621,20.297,20.442,875920,0
2012-11-14,20.449,20.486,20.089,20.126,831236,0
2012-11-15,20.212,20.251,20.022,20.202,918530,0
2012-11-16,20.174,20.316,20.06,20.287,1009304,0
2012-11-19,20.287,20.771,20.287,20.763,707971,0
2012-11-20,20.735,20.933,20.547,20.868,622337,0
2012-11-21,20.886,21.168,20.764,21.123,565946,0
2012-11-23,21.304,21.37,21.113,21.361,328897,0
2012-11-26,21.162,21.323,21.133,21.19,672341,0
2012-11-27,21.113,21.256,21.048,21.153,725437,0
2012-11-28,20.971,21.048,20.754,21.048,673504,0
2012-11-29,21.153,21.17,20.933,20.99,625536,0
2012-11-30,20.99,21.123,20.81,20.896,997938,0
2012-12-03,20.896,21.113,20.849,20.99,583502,0
2012-12-04,20.933,21.019,20.763,20.914,706588,0
2012-12-05,20.952,21.02,20.829,20.886,587782,0
2012-12-06,20.906,21,20.771,20.981,566536,0
2012-12-07,21.028,21.056,20.877,20.971,468746,0
2012-12-10,20.971,21.01,20.744,20.896,821923,0
2012-12-11,20.981,21.37,20.858,21.313,833012,0
2012-12-12,21.475,21.503,21.313,21.399,601340,0
2012-12-13,21.37,21.493,21.237,21.266,531193,0
2012-12-14,21.19,21.246,21,21.067,734887,0
2012-12-17,21.094,21.513,21.077,21.513,503508,0
2012-12-18,21.503,21.955,21.465,21.911,1203259,0
2012-12-19,21.561,21.722,21.456,21.627,671435,0
2012-12-20,21.617,22.325,21.493,22.292,1523687,0
2012-12-21,21.901,22.11,21.816,21.988,1631866,0
2012-12-24,21.988,22.262,21.953,22.214,268382,0
2012-12-26,22.223,22.26,22.092,22.196,840710,0
2012-12-27,22.196,22.311,22.026,22.12,1111624,0
2012-12-28,21.92,22.17,21.884,21.892,664283,0
2012-12-31,21.826,22.292,21.826,22.16,1023465,0
2013-01-02,22.482,23.003,22.482,22.983,901384,0
2013-01-03,22.9,22.983,22.861,22.956,743661,0
2013-01-04,22.983,23.326,22.834,23.326,834951,0
2013-01-07,23.116,23.535,22.983,23.496,1118839,0
2013-01-08,23.525,23.611,23.202,23.298,424550,0
2013-01-09,23.363,23.478,23.146,23.335,860163,0
2013-01-10,23.563,23.592,23.373,23.563,836690,0
2013-01-11,23.525,23.639,23.373,23.592,483291,0
2013-01-14,23.383,23.686,23.383,23.573,640256,0
2013-01-15,23.373,23.525,23.211,23.496,994972,0
2013-01-16,23.488,23.525,23.345,23.353,530662,0
2013-01-17,23.544,23.725,23.387,23.535,702505,0
2013-01-18,23.506,23.63,23.411,23.602,2050197,0
2013-01-22,23.602,23.809,23.525,23.809,557533,0
2013-01-23,23.754,23.963,23.65,23.744,350565,0
2013-01-24,24.217,24.217,23.725,23.971,523166,0
2013-01-25,24.161,24.286,23.943,24.237,426263,0
2013-01-28,24.181,24.389,24.023,24.36,558910,0
2013-01-29,24.36,24.399,24.208,24.305,534965,0
2013-01-30,24.331,25.101,23.98,24.997,1364225,0
2013-01-31,24.874,25.671,24.636,25.595,2175848,0
2013-02-01,25.736,26.195,25.68,26.135,1249154,0
2013-02-04,25.756,26.135,25.756,25.927,1062101,0
2013-02-05,26.06,26.449,25.936,26.43,1009876,0
2013-02-06,26.107,26.83,26.107,26.83,803601,0
2013-02-07,26.754,26.876,26.536,26.744,1215396,0
2013-02-08,26.82,26.981,26.799,26.83,845009,0
2013-02-11,26.866,26.981,26.648,26.763,649997,0
2013-02-12,26.744,26.981,26.696,26.744,1275908,0
2013-02-13,26.763,26.847,26.629,26.773,1148918,0
2013-02-14,26.43,26.782,26.267,26.648,1094334,0
2013-02-15,26.677,26.971,26.657,26.82,790346,0
2013-02-19,26.906,27,26.735,26.876,1087009,0
2013-02-20,26.935,26.966,26.648,26.667,993104,0
2013-02-21,26.582,26.705,26.145,26.345,711371,0
2013-02-22,26.458,26.735,26.268,26.687,814977,0
2013-02-25,26.715,27.047,26.259,26.259,901690,0
2013-02-26,26.458,26.621,26.307,26.421,920686,0
2013-02-27,26.374,26.82,26.195,26.725,973339,0
2013-02-28,26.735,27,26.677,26.839,571666,0
2013-03-01,26.657,26.896,26.317,26.856,1067631,0
2013-03-04,26.754,27.295,26.705,27.275,791475,0
2013-03-05,27.409,27.521,27.236,27.37,969900,0
2013-03-06,27.502,27.531,27.285,27.37,627741,0
2013-03-07,27.323,27.486,27.2,27.313,548333,0
2013-03-08,27.476,27.531,27.224,27.456,535830,0
2013-03-11,27.466,27.531,27.427,27.512,536056,0
2013-03-12,27.531,27.541,27.37,27.409,665815,0
2013-03-13,27.476,27.55,27.389,27.486,542256,0
2013-03-14,27.609,27.75,27.486,27.618,725654,0
2013-03-15,27.637,27.682,27.419,27.589,763406,0
2013-03-18,27.209,27.637,26.981,27.379,529792,0
2013-03-19,27.389,27.559,27.105,27.246,679103,0
2013-03-20,27.456,27.656,27.35,27.559,516106,0
2013-03-21,27.419,27.531,26.943,27.029,593772,0
2013-03-22,27.151,27.236,27.029,27.18,928080,0
2013-03-25,27.35,27.419,26.896,26.99,717709,0
2013-03-26,27.161,27.409,26.981,27.389,453089,0
2013-03-27,27.18,27.456,26.981,27.171,503070,0
2013-03-28,27.209,27.512,27.115,27.389,661493,0
2013-04-01,27.275,27.456,26.952,26.981,386324,0
2013-04-02,27.029,27.161,26.81,27.019,709890,0
2013-04-03,26.981,27.01,26.213,26.439,930500,0
2013-04-04,26.43,26.657,26.365,26.621,478096,0
2013-04-05,26.458,26.696,26.06,26.696,634730,0
2013-04-08,26.773,27.124,26.587,27.124,534236,0
2013-04-09,27.236,27.266,26.82,26.961,619596,0
2013-04-10,27.105,27.409,26.961,27.399,950349,0
2013-04-11,27.437,27.493,27.219,27.36,696401,0
2013-04-12,27.295,27.399,27.161,27.36,438282,0
2013-04-15,27.275,27.406,26.365,26.402,736360,0
2013-04-16,26.582,26.896,26.307,26.866,636700,0
2013-04-17,26.687,26.705,26.155,26.259,780354,0
2013-04-18,26.392,26.407,25.97,26.069,645465,0
2013-04-19,26.175,26.544,26.014,26.383,1860525,0
2013-04-22,26.554,26.687,26.117,26.657,569193,0
2013-04-23,26.943,27.256,26.657,27.236,1183348,0
2013-04-24,27.419,27.466,26.667,26.981,1039975,0
2013-04-25,26.135,26.725,25.478,26.421,1102171,0
2013-04-26,26.439,26.507,26.135,26.165,597626,0
2013-04-29,26.195,26.735,26.126,26.648,725862,0
2013-04-30,26.696,27.219,26.629,27.209,834629,0
2013-05-01,27.057,27.352,26.629,26.639,1131991,0
2013-05-02,26.754,27.161,26.657,26.961,490932,0
2013-05-03,27.18,27.389,27,27.209,391641,0
2013-05-06,27.18,27.409,27.066,27.161,628616,0
2013-05-07,27.136,27.419,27.136,27.35,539673,0
2013-05-08,27.333,27.531,27.2,27.531,734509,0
2013-05-09,27.521,27.646,27.2,27.305,719738,0
2013-05-10,27.323,27.456,27.086,27.419,1082731,0
2013-05-13,27.389,27.446,27.219,27.295,945006,0
2013-05-14,27.409,27.988,27.275,27.892,1638331,0
2013-05-15,27.912,28.515,27.817,28.491,1403109,0
2013-05-16,28.452,28.856,28.197,28.584,852418,0
2013-05-17,28.783,29.032,28.594,28.983,725593,0
2013-05-20,28.983,29.032,28.87,28.929,739020,0
2013-05-21,28.842,29.107,28.71,28.973,636711,0
2013-05-22,28.973,29.232,28.604,28.67,1293075,0
2013-05-23,28.404,28.973,28.215,28.929,917746,0
2013-05-24,28.783,28.909,28.567,28.842,550719,0
2013-05-28,29.107,29.686,28.67,29.573,997985,0
2013-05-29,29.421,29.62,29.127,29.373,609220,0
2013-05-30,29.545,29.706,29.117,29.497,721408,0
2013-05-31,29.396,29.702,29.053,29.062,1182222,0
2013-06-03,29.222,29.326,28.793,29.002,835212,0
2013-06-04,28.955,29.222,28.7,28.7,705143,0
2013-06-05,28.67,28.738,28.044,28.053,758946,0
2013-06-06,28.092,28.33,27.76,28.262,1082120,0
2013-06-07,28.461,28.705,28.234,28.604,906949,0
2013-06-10,28.576,28.803,28.33,28.452,782192,0
2013-06-11,28.188,28.33,27.892,27.912,870997,0
2013-06-12,28.14,28.168,27.399,27.456,749641,0
2013-06-13,27.57,27.991,27.284,27.905,682709,0
2013-06-14,27.925,28.087,27.437,27.446,563595,0
2013-06-17,27.466,28.737,27.408,28.316,2296154,0
2013-06-18,28.268,28.498,28.211,28.248,977829,0
2013-06-19,28.211,28.23,27.648,27.665,913304,0
2013-06-20,27.284,27.341,26.661,26.691,891775,0
2013-06-21,26.825,26.94,26.442,26.671,1045580,0
2013-06-24,26.205,26.442,26.074,26.175,642644,0
2013-06-25,26.51,26.777,26.323,26.671,982910,0
2013-06-26,26.997,27.218,26.691,27.026,1253185,0
2013-06-27,27.244,27.466,27.074,27.235,881976,0
2013-06-28,27.188,27.494,27.035,27.178,1163372,0
2013-07-01,27.178,27.513,26.997,27.064,1036369,0
2013-07-02,27.044,27.322,26.615,26.786,780974,0
2013-07-03,26.72,27.131,26.652,26.931,495667,0
2013-07-05,27.208,27.639,27.149,27.629,373077,0
2013-07-08,27.723,28.192,27.648,28.057,773397,0
2013-07-09,28.287,28.431,28.082,28.401,817840,0
2013-07-10,28.316,28.527,28.087,28.383,528799,0
2013-07-11,28.699,28.899,28.546,28.747,518401,0
2013-07-12,28.689,28.96,28.584,28.948,705118,0
2013-07-15,29.034,29.244,28.881,29.205,586207,0
2013-07-16,29.071,29.291,28.948,28.984,676324,0
2013-07-17,29.185,29.195,28.984,29.138,493072,0
2013-07-18,29.158,29.396,28.392,29.396,1100145,0
2013-07-19,29.386,30.161,29.148,30.066,3511557,0
2013-07-22,30.057,30.285,29.846,30.275,1459213,0
2013-07-23,30.353,30.591,30.238,30.448,897421,0
2013-07-24,30.591,30.591,30.21,30.314,733386,0
2013-07-25,30.285,30.458,30.161,30.353,824800,0
2013-07-26,30.304,30.333,30.113,30.285,872351,0
2013-07-29,30.085,30.285,29.95,30.132,997618,0
2013-07-30,30.238,30.391,29.988,30.008,683242,0
2013-07-31,30.161,30.353,29.874,30.22,1456179,0
2013-08-01,30.399,31.146,30.372,30.715,2136655,0
2013-08-02,30.669,30.956,30.438,30.84,846260,0
2013-08-05,30.659,30.907,30.496,30.84,551241,0
2013-08-06,30.715,30.916,30.591,30.696,493399,0
2013-08-07,30.516,30.679,30.382,30.581,449687,0
2013-08-08,30.696,31.049,30.552,30.907,642858,0
2013-08-09,30.878,31.202,30.715,30.983,509329,0
2013-08-12,30.679,30.946,30.659,30.782,367938,0
2013-08-13,30.734,30.974,30.595,30.887,506070,0
2013-08-14,30.868,30.946,30.525,30.591,401786,0
2013-08-15,30.324,30.468,29.933,30.028,503249,0
2013-08-16,29.865,30.343,29.674,30.057,330164,0
2013-08-19,30.018,30.141,29.75,29.778,300579,0
2013-08-20,30.008,30.2,29.712,30.066,345013,0
2013-08-21,29.933,30.132,29.722,29.769,390907,0
2013-08-22,29.923,30.275,29.807,30.17,417373,0
2013-08-23,30.22,30.266,30.038,30.2,358750,0
2013-08-26,30.2,30.285,29.879,29.95,445216,0
2013-08-27,29.568,29.636,28.939,28.939,552902,0
2013-08-28,28.881,29.129,28.747,28.899,597231,0
2013-08-29,28.832,29.201,28.7,28.956,702987,0
2013-08-30,29.024,29.024,28.336,28.45,999170,0
2013-09-03,28.899,29.817,28.019,28.336,1393738,0
2013-09-04,28.316,28.803,28.183,28.592,916460,0
2013-09-05,28.584,28.709,28.278,28.546,533126,0
2013-09-06,28.766,28.766,28.106,28.584,799250,0
2013-09-09,28.641,28.817,28.555,28.783,440905,0
2013-09-10,28.939,29.225,28.842,29.225,464658,0
2013-09-11,29.109,29.244,28.948,29.062,323025,0
2013-09-12,29.109,29.225,28.909,28.965,625795,0
2013-09-13,28.948,29.119,28.822,28.956,552009,0
2013-09-16,29.271,29.372,29.043,29.109,534777,0
2013-09-17,29.091,29.468,29.062,29.33,1147784,0
2013-09-18,29.367,29.473,29.225,29.311,1173894,0
2013-09-19,29.483,29.75,29.271,29.655,726386,0
2013-09-20,29.596,29.674,29.349,29.606,2744827,0
2013-09-23,29.54,29.548,29.034,29.244,679137,0
2013-09-24,29.235,29.454,29.053,29.235,908388,0
2013-09-25,29.205,29.424,29.091,29.301,491957,0
2013-09-26,29.386,29.742,29.291,29.511,503995,0
2013-09-27,29.281,29.587,29.235,29.464,389547,0
2013-09-30,29.158,29.587,29.024,29.55,1141762,0
2013-10-01,29.454,30.123,29.444,29.923,1702234,0
2013-10-02,29.578,29.913,28.994,29.836,649700,0
2013-10-03,29.702,29.884,29.434,29.702,709744,0
2013-10-04,29.682,30.238,29.434,30.123,570828,0
2013-10-07,29.846,29.894,29.55,29.559,524175,0
2013-10-08,29.606,29.702,28.974,29.004,885165,0
2013-10-09,29.091,29.281,28.852,29.034,815186,0
2013-10-10,29.349,30.113,29.349,30.113,647504,0
2013-10-11,30.085,30.382,30.008,30.353,346139,0
2013-10-14,30.085,30.525,30.047,30.496,599490,0
2013-10-15,30.333,30.476,30.104,30.17,423441,0
2013-10-16,30.468,30.83,30.275,30.552,491435,0
2013-10-17,30.382,30.907,30.382,30.792,874320,0
2013-10-18,30.859,30.983,30.696,30.849,1060693,0
2013-10-21,30.859,31.192,30.802,31.146,319464,0
2013-10-22,31.242,31.518,30.983,31.491,389234,0
2013-10-23,31.355,31.375,30.792,31.07,807759,0
2013-10-24,30.916,31.394,30.916,31.337,701898,0
2013-10-25,31.604,32.389,31.29,32.38,936146,0
2013-10-28,32.331,32.685,32.198,32.321,781320,0
2013-10-29,32.494,32.762,32.321,32.637,671878,0
2013-10-30,32.713,32.876,32.255,32.273,710162,0
2013-10-31,32.207,32.273,31.683,31.728,2181813,0
2013-11-01,31.748,31.909,31.462,31.718,632754,0
2013-11-04,31.718,31.891,31.604,31.644,528151,0
2013-11-05,31.491,31.881,31.346,31.683,695623,0
2013-11-06,31.834,31.949,31.518,31.806,500116,0
2013-11-07,31.834,31.909,30.993,30.993,531079,0
2013-11-08,30.974,32.026,30.974,32.026,683287,0
2013-11-11,31.899,32.046,31.673,31.919,336828,0
2013-11-12,31.891,32.036,31.718,31.949,496351,0
2013-11-13,31.708,32.341,31.546,32.341,384945,0
2013-11-14,32.321,32.571,32.255,32.512,450324,0
2013-11-15,32.551,32.637,32.426,32.618,365385,0
2013-11-18,32.637,32.808,32.389,32.512,557021,0
2013-11-19,32.474,32.675,32.311,32.331,441642,0
2013-11-20,32.446,32.637,32.273,32.37,494050,0
2013-11-21,32.446,32.704,32.36,32.628,581940,0
2013-11-22,32.608,32.685,32.426,32.571,557858,0
2013-11-25,32.571,32.628,32.311,32.389,488099,0
2013-11-26,32.302,32.512,32.12,32.341,864350,0
2013-11-27,32.436,32.503,32.207,32.293,379402,0
2013-11-29,32.331,32.474,32.092,32.101,184078,0
2013-12-02,32.016,32.915,31.899,32.417,843667,0
2013-12-03,32.321,32.436,32.046,32.149,543108,0
2013-12-04,31.69,32.36,31.69,32.273,656498,0
2013-12-05,32.149,32.149,31.786,32.063,624596,0
2013-12-06,32.302,32.566,32.13,32.474,564672,0
2013-12-09,32.456,32.532,32.389,32.446,555033,0
2013-12-10,32.302,32.542,32.046,32.273,597685,0
2013-12-11,32.331,32.492,31.748,31.767,600331,0
2013-12-12,31.664,31.939,31.443,31.864,696041,0
2013-12-13,31.929,32.236,31.673,31.891,449801,0
2013-12-16,31.969,32.417,31.881,32.302,371766,0
2013-12-17,32.255,32.389,32.016,32.38,547084,0
2013-12-18,32.494,33.259,32.351,33.182,843742,0
2013-12-19,33.114,33.278,32.75,32.75,702636,0
2013-12-20,32.854,33.385,32.71,33.269,1079516,0
2013-12-23,33.441,33.587,33.25,33.395,423861,0
2013-12-24,33.345,33.538,33.287,33.451,211747,0
2013-12-26,33.643,33.643,33.221,33.375,502765,0
2013-12-27,33.413,33.567,33.278,33.395,258919,0
2013-12-30,33.431,33.557,33.201,33.423,381778,0
2013-12-31,33.518,33.615,33.211,33.413,522309,0
2014-01-02,33.278,33.316,32.884,32.97,496970,0
2014-01-03,33.077,33.413,33.077,33.326,438186,0
2014-01-06,33.375,33.451,32.779,32.788,614779,0
2014-01-07,32.97,33.365,32.682,33.231,564715,0
2014-01-08,33.162,33.451,32.874,33.143,547634,0
2014-01-09,32.923,33.297,32.907,33.25,487404,0
2014-01-10,33.355,33.355,32.431,33.24,546810,0
2014-01-13,33.057,33.182,32.355,32.461,587941,0
2014-01-14,32.557,32.942,32.385,32.854,613674,0
2014-01-15,32.97,33.25,32.796,33.25,484474,0
2014-01-16,33.26,33.673,33.221,33.634,807940,0
2014-01-17,33.596,33.922,33.375,33.75,2016782,0
2014-01-21,33.75,34.086,33.624,33.817,875085,0
2014-01-22,33.972,34.24,33.769,34.058,694229,0
2014-01-23,33.74,33.894,33.461,33.653,678324,0
2014-01-24,33.211,33.335,32.404,32.479,836939,0
2014-01-27,32.577,32.845,31.865,31.941,773015,0
2014-01-28,31.971,32.469,31.827,32.451,917495,0
2014-01-29,32.662,33.047,31.961,32.325,878940,0
2014-01-30,32.942,33.25,32.604,33.123,679676,0
2014-01-31,32.614,33.038,32.287,32.769,1075694,0
2014-02-03,32.662,32.71,31.142,31.258,1768207,0
2014-02-04,31.565,32.211,31.421,32.191,1213059,0
2014-02-05,31.605,32.133,31.605,31.855,709065,0
2014-02-06,31.951,32.355,31.624,32.325,436139,0
2014-02-07,32.469,32.951,32.469,32.942,482088,0
2014-02-10,32.884,33.365,32.816,33.326,853607,0
2014-02-11,33.287,33.49,33.047,33.395,714392,0
2014-02-12,33.335,33.5,33.107,33.385,830384,0
2014-02-13,33.097,33.265,32.811,33.143,1060972,0
2014-02-14,33.114,33.152,32.75,32.826,760074,0
2014-02-18,32.826,33.345,32.75,33.192,573832,0
2014-02-19,33.057,33.297,32.633,32.672,498962,0
2014-02-20,32.769,33.199,32.528,33.087,429053,0
2014-02-21,33.162,33.326,32.849,32.864,281832,0
2014-02-24,32.854,33.287,32.74,33.008,499847,0
2014-02-25,32.97,33.152,32.653,32.769,758936,0
2014-02-26,32.759,33.067,32.375,32.528,829334,0
2014-02-27,32.557,33.152,32.412,32.989,751119,0
2014-02-28,32.796,32.998,32.277,32.297,1330808,0
2014-03-03,31.911,32.32,31.768,32.133,1019873,0
2014-03-04,32.567,32.979,32.355,32.662,1410249,0
2014-03-05,32.769,32.769,32.412,32.479,500233,0
2014-03-06,32.489,32.701,32.404,32.499,710125,0
2014-03-07,32.538,32.682,32.36,32.375,889043,0
2014-03-10,32.133,32.404,32.133,32.287,838359,0
2014-03-11,32.267,32.355,32.033,32.211,1250381,0
2014-03-12,31.988,32.231,31.865,32.191,1073553,0
2014-03-13,32.231,32.335,31.614,31.634,759475,0
2014-03-14,31.536,31.98,31.316,31.738,2680182,0
2014-03-17,32.056,32.375,31.882,32.259,992282,0
2014-03-18,32.325,32.538,32.231,32.249,707330,0
2014-03-19,32.143,32.365,31.931,32.123,778934,0
2014-03-20,32.104,32.577,31.98,32.431,843018,0
2014-03-21,32.604,32.759,32.133,32.451,1595310,0
2014-03-24,32.604,32.74,32.355,32.71,927847,0
2014-03-25,33.297,33.297,32.595,32.894,1208963,0
2014-03-26,32.904,33.307,32.394,32.421,1212273,0
2014-03-27,32.557,32.557,32.143,32.211,914528,0
2014-03-28,32.297,32.672,32.259,32.375,719240,0
2014-03-31,32.595,32.779,32.315,32.335,1466275,0
2014-04-01,32.162,32.518,32.162,32.345,969529,0
2014-04-02,32.431,32.461,32.221,32.287,966603,0
2014-04-03,32.335,32.469,32.028,32.104,640727,0
2014-04-04,32.325,32.421,31.287,31.373,723446,0
2014-04-07,31.229,31.325,30.373,30.373,1258992,0
2014-04-08,30.41,30.613,30.22,30.383,698854,0
2014-04-09,30.498,30.633,30.334,30.584,769581,0
2014-04-10,30.633,30.633,29.671,29.679,533830,0
2014-04-11,29.546,29.748,29.229,29.362,696381,0
2014-04-14,29.652,29.844,28.853,29.122,1473515,0
2014-04-15,29.324,29.439,28.784,29.401,924783,0
2014-04-16,29.583,29.892,29.478,29.844,711941,0
2014-04-17,29.941,30.364,29.834,30.248,1348275,0
2014-04-21,30.2,30.373,30.027,30.132,494895,0
2014-04-22,30.161,30.603,30.056,30.536,862904,0
2014-04-23,30.728,31.507,30.728,31.026,1028881,0
2014-04-24,31.046,31.817,31.046,31.249,1476095,0
2014-04-25,31.172,31.306,30.738,30.768,803532,0
2014-04-28,30.873,31.113,30.286,30.623,801558,0
2014-04-29,30.728,30.969,30.643,30.69,550920,0
2014-04-30,30.69,31.162,30.43,31.152,937876,0
2014-05-01,31.258,31.297,30.902,31.066,886232,0
2014-05-02,31.297,31.527,31.128,31.133,461738,0
2014-05-05,30.864,31.123,30.623,31.017,502606,0
2014-05-06,30.593,30.941,30.593,30.786,465213,0
2014-05-07,31.036,31.229,30.574,31.219,588607,0
2014-05-08,31.095,31.363,30.69,30.806,862965,0
2014-05-09,30.796,31.017,30.638,30.96,377299,0
2014-05-12,31.076,31.297,31.076,31.239,523043,0
2014-05-13,31.239,31.345,31.095,31.095,578860,0
2014-05-14,31.046,31.133,30.603,30.623,426598,0
2014-05-15,30.574,30.603,29.844,30.286,653059,0
2014-05-16,30.257,30.334,29.997,30.267,427919,0
2014-05-19,30.113,30.657,30.113,30.536,409701,0
2014-05-20,30.652,30.709,29.863,30.084,532660,0
2014-05-21,30.248,30.536,30.19,30.478,439031,0
2014-05-22,30.786,30.882,30.228,30.68,712578,0
2014-05-23,30.728,31.076,30.672,31.036,395830,0
2014-05-27,31.095,31.748,31.017,31.654,882375,0
2014-05-28,31.69,32.053,31.481,31.845,867373,0
2014-05-29,31.988,31.988,31.555,31.718,575336,0
2014-05-30,31.634,31.738,31.55,31.683,505700,0
2014-06-02,31.718,31.738,31.278,31.594,482716,0
2014-06-03,31.471,31.565,31.244,31.431,429959,0
2014-06-04,31.345,31.718,31.316,31.594,622562,0
2014-06-05,31.545,31.874,31.461,31.664,919776,0
2014-06-06,31.614,32.095,31.614,31.931,551035,0
2014-06-09,31.951,32.008,31.683,31.911,407043,0
2014-06-10,31.748,31.901,31.624,31.758,677700,0
2014-06-11,31.683,31.773,31.565,31.614,457426,0
2014-06-12,31.516,31.673,31.38,31.506,465030,0
2014-06-13,31.49,31.664,31.226,31.323,427275,0
2014-06-16,31.206,31.333,30.994,31.032,488403,0
2014-06-17,31.032,31.818,30.965,31.555,687350,0
2014-06-18,31.594,31.664,31.323,31.47,508762,0
2014-06-19,31.535,31.585,31.323,31.39,375040,0
2014-06-20,31.343,31.42,31.246,31.295,852116,0
2014-06-23,31.41,31.535,31.246,31.535,596905,0
2014-06-24,31.42,31.808,31.333,31.352,481968,0
2014-06-25,31.314,31.47,31.062,31.286,615760,0
2014-06-26,31.352,31.352,30.839,30.975,468330,0
2014-06-27,30.829,31.323,30.8,31.226,2063726,0
2014-06-30,31.266,31.749,31.211,31.739,772372,0
2014-07-01,31.759,32.272,31.644,32.107,1316175,0
2014-07-02,32.051,32.225,31.884,31.913,394296,0
2014-07-03,32.001,32.166,31.913,32.041,235736,0
2014-07-07,31.828,32.127,31.808,31.876,485988,0
2014-07-08,31.808,31.847,31.39,31.788,891483,0
2014-07-09,31.913,32.031,31.654,31.729,493836,0
2014-07-10,31.236,31.644,31.182,31.43,616040,0
2014-07-11,31.286,31.44,31.177,31.216,503466,0
2014-07-14,31.48,31.884,31.11,31.216,567739,0
2014-07-15,31.159,31.526,31.11,31.516,463192,0
2014-07-16,31.604,31.749,31.149,31.343,613603,0
2014-07-17,31.236,31.475,30.887,31.003,399030,0
2014-07-18,31.042,31.45,30.956,31.295,780403,0
2014-07-21,31.216,31.39,30.984,31.101,453345,0
2014-07-22,31.352,31.691,31.177,31.38,815859,0
2014-07-23,31.545,33.463,31.545,33.309,1791879,0
2014-07-24,33.9,35.159,33.774,34.8,2751455,0
2014-07-25,34.355,34.907,34.247,34.63,1717988,0
2014-07-28,34.219,34.723,34.152,34.694,699143,0
2014-07-29,34.694,34.927,34.247,34.287,871754,0
2014-07-30,35.033,35.325,34.511,35.159,870107,0
2014-07-31,34.849,35.061,34.394,34.694,1135114,0
2014-08-01,34.501,34.809,34.209,34.511,1319373,0
2014-08-04,34.549,34.839,34.365,34.723,788737,0
2014-08-05,34.529,35.033,34.481,34.907,880854,0
2014-08-06,34.568,35.197,34.539,34.927,913670,0
2014-08-07,35.033,35.071,34.529,34.615,802760,0
2014-08-08,34.625,34.782,34.461,34.723,916722,0
2014-08-11,34.809,34.941,34.683,34.732,627077,0
2014-08-12,34.625,34.868,34.345,34.558,617554,0
2014-08-13,34.791,35.295,34.704,35.265,706616,0
2014-08-14,35.207,35.353,34.976,35.111,338955,0
2014-08-15,35.285,35.285,34.8,35.023,513731,0
2014-08-18,35.178,35.371,35.135,35.371,571316,0
2014-08-19,35.371,35.556,35.235,35.305,686078,0
2014-08-20,35.188,35.546,34.922,35.419,643331,0
2014-08-21,35.371,35.594,35.265,35.569,647055,0
2014-08-22,35.489,35.758,35.4,35.459,524202,0
2014-08-25,35.653,35.827,35.439,35.778,593428,0
2014-08-26,35.768,36.638,35.663,36.349,934848,0
2014-08-27,36.369,36.369,36.04,36.195,652311,0
2014-08-28,36.128,36.389,35.886,36.272,769994,0
2014-08-29,36.399,36.777,36.04,36.704,1474243,0
2014-09-02,36.709,36.942,36.495,36.505,1147571,0
2014-09-03,36.613,36.797,36.151,36.272,874531,0
2014-09-04,36.234,36.476,35.886,36.06,899504,0
2014-09-05,35.992,36.06,35.758,35.788,956417,0
2014-09-08,35.876,36.679,35.692,36.649,1455516,0
2014-09-09,36.63,36.699,36.27,36.326,850242,0
2014-09-10,36.321,36.669,36.175,36.515,686455,0
2014-09-11,36.437,36.437,35.682,36.089,1104522,0
2014-09-12,36.089,36.331,35.808,36.098,1157076,0
2014-09-15,36.079,36.138,35.419,35.623,1126418,0
2014-09-16,35.682,36.175,35.469,35.962,1146907,0
2014-09-17,36.098,36.471,35.972,36.21,817566,0
2014-09-18,36.263,36.5,36.089,36.321,687686,0
2014-09-19,36.34,36.34,35.588,35.673,3124189,0
2014-09-22,35.623,35.721,35.315,35.556,866391,0
2014-09-23,35.4,35.556,35.255,35.26,695387,0
2014-09-24,35.216,35.429,35.178,35.376,614296,0
2014-09-25,35.295,35.295,34.732,35.013,827489,0
2014-09-26,34.976,35.439,34.936,35.335,664060,0
2014-09-29,35.051,35.473,34.936,35.207,584483,0
2014-09-30,35.235,35.235,34.946,35.023,745190,0
2014-10-01,35.101,35.121,34.511,34.558,1171406,0
2014-10-02,34.471,34.685,34.064,34.549,527955,0
2014-10-03,34.607,35.164,34.558,34.897,741144,0
2014-10-06,35.051,35.275,34.645,34.791,709494,0
2014-10-07,34.558,34.927,34.412,34.441,986120,0
2014-10-08,34.52,34.859,34.216,34.849,492620,0
2014-10-09,34.819,34.877,34.142,34.171,604748,0
2014-10-10,34.064,34.394,33.397,33.416,804651,0
2014-10-13,33.551,33.599,32.95,32.969,683789,0
2014-10-14,33.077,33.28,32.718,32.804,859744,0
2014-10-15,32.31,32.95,31.913,32.738,770451,0
2014-10-16,32.176,33.077,32.069,32.969,1344736,0
2014-10-17,33.28,33.657,32.834,33.008,2260255,0
2014-10-20,32.844,33.774,32.814,33.764,739519,0
2014-10-21,34.113,34.732,33.861,34.694,965429,0
2014-10-22,35.285,35.726,34.625,35.419,1136130,0
2014-10-23,35.836,36.05,35.489,35.749,712229,0
2014-10-24,35.275,35.972,35.275,35.895,504022,0
2014-10-27,35.702,35.934,35.546,35.856,543104,0
2014-10-28,36.079,36.613,35.992,36.603,450257,0
2014-10-29,36.215,36.913,36.21,36.883,638987,0
2014-10-30,36.814,36.903,36.544,36.863,463611,0
2014-10-31,36.903,37.512,36.833,37.444,750770,0
2014-11-03,37.386,37.638,37.037,37.097,509206,0
2014-11-04,37.116,37.484,36.932,37.464,447318,0
2014-11-05,37.716,37.725,37.309,37.507,563562,0
2014-11-06,37.561,37.948,37.484,37.919,568034,0
2014-11-07,37.948,38.132,37.783,38.007,618117,0
2014-11-10,38.055,38.258,37.919,38.24,460184,0
2014-11-11,38.21,38.451,37.958,38.316,295159,0
2014-11-12,37.997,38.403,37.948,38.23,491129,0
2014-11-13,38.356,38.394,37.648,38.326,596158,0
2014-11-14,38.384,38.461,37.977,38.036,381133,0
2014-11-17,38.036,38.055,37.677,37.813,1195652,0
2014-11-18,37.833,38.258,37.532,37.696,1016409,0
2014-11-19,38.065,38.065,37.386,37.512,556562,0
2014-11-20,37.328,37.745,37.29,37.599,595661,0
2014-11-21,37.899,37.977,37.725,37.725,515038,0
2014-11-24,37.823,38.451,37.783,38.433,578404,0
2014-11-25,38.403,38.49,38.215,38.248,550937,0
2014-11-26,38.267,38.52,38.027,38.366,404046,0
2014-11-28,38.694,38.762,38.336,38.384,211399,0
2014-12-01,38.201,38.356,37.861,38.092,439373,0
2014-12-02,38.172,38.5,37.999,38.356,413284,0
2014-12-03,38.201,38.83,38.189,38.742,563458,0
2014-12-04,38.742,38.878,38.559,38.83,632504,0
2014-12-05,38.868,39.468,38.868,39.431,755379,0
2014-12-08,39.468,39.924,39.15,39.527,566396,0
2014-12-09,38.102,39.508,38.102,39.363,823653,0
2014-12-10,39.73,39.75,38.82,38.849,502399,0
2014-12-11,38.849,39.498,38.849,38.985,508899,0
2014-12-12,38.645,39.061,38.286,38.316,510347,0
2014-12-15,38.433,38.53,37.764,38.017,591218,0
2014-12-16,37.909,38.375,37.58,37.803,629767,0
2014-12-17,38.017,38.5,37.725,38.48,505103,0
2014-12-18,38.969,39.134,38.637,39.114,466443,0
2014-12-19,39.094,39.299,38.598,38.988,1202867,0
2014-12-22,38.919,39.459,38.895,39.368,384257,0
2014-12-23,39.454,39.679,39.368,39.484,448389,0
2014-12-24,39.543,39.685,39.349,39.543,111282,0
2014-12-26,39.728,39.953,39.454,39.469,210741,0
2014-12-29,39.534,39.864,39.378,39.454,320827,0
2014-12-30,39.309,39.534,39.037,39.445,297196,0
2014-12-31,39.592,39.689,38.959,39.017,358347,0
2015-01-02,38.997,39.378,38.285,38.588,365667,0
2015-01-05,38.179,38.325,37.624,37.955,427935,0
2015-01-06,38.081,38.15,37.137,37.399,594914,0
2015-01-07,37.819,37.955,37.058,37.945,514794,0
2015-01-08,38.295,38.559,38.12,38.423,730231,0
2015-01-09,39.065,39.445,38.578,38.725,820879,0
2015-01-12,38.774,38.949,38.442,38.754,692582,0
2015-01-13,38.979,39.631,38.451,38.842,802619,0
2015-01-14,38.345,38.734,37.984,38.569,558590,0
2015-01-15,39.104,39.104,38.057,38.199,714848,0
2015-01-16,38.062,38.598,37.809,38.54,467403,0
2015-01-20,38.725,38.851,37.972,38.54,559951,0
2015-01-21,38.48,38.822,38.052,38.598,825247,0
2015-01-22,38.793,39.445,38.228,39.397,760443,0
2015-01-23,39.397,39.669,39.274,39.349,507799,0
2015-01-26,39.242,39.884,39.017,39.874,547576,0
2015-01-27,38.949,39.64,38.559,39.359,476379,0
2015-01-28,39.259,39.874,39.222,39.309,831356,0
2015-01-29,39.602,39.835,38.919,39.816,639552,0
2015-01-30,39.553,39.631,39.094,39.144,1299454,0
2015-02-02,39.368,39.679,38.646,39.611,493599,0
2015-02-03,39.796,40.187,39.669,40.157,418383,0
2015-02-04,40.069,40.927,39.378,40.697,582915,0
2015-02-05,40.782,41.297,40.507,41.248,509274,0
2015-02-06,41.277,41.618,40.897,41.147,672964,0
2015-02-09,40.867,41.151,40.644,40.937,483396,0
2015-02-10,41.287,41.532,40.82,41.502,451846,0
2015-02-11,41.551,41.872,41.287,41.735,484964,0
2015-02-12,41.901,42.096,41.707,42.028,377525,0
2015-02-13,41.959,42.194,41.697,42.096,599092,0
2015-02-17,42.164,42.233,41.814,42.086,452631,0
2015-02-18,41.892,42.214,41.745,42.184,396752,0
2015-02-19,42.058,42.115,41.677,41.707,454598,0
2015-02-20,41.589,42.281,41.238,42.262,470991,0
2015-02-23,42.272,42.272,41.794,41.853,556923,0
2015-02-24,41.814,42.125,41.672,41.94,613424,0
2015-02-25,41.814,42.495,41.755,42.369,511633,0
2015-02-26,42.29,42.505,42.076,42.164,537553,0
2015-02-27,42.505,42.509,41.911,41.94,407466,0
2015-03-02,41.716,42.31,41.56,42.29,566884,0
2015-03-03,42.115,42.34,41.658,41.853,263431,0
2015-03-04,41.618,41.853,41.142,41.307,612962,0
2015-03-05,41.327,41.628,41.258,41.482,577248,0
2015-03-06,41.443,41.726,40.947,41.013,563704,0
2015-03-09,41.413,41.413,40.82,41.162,977578,0
2015-03-10,41.502,41.502,40.702,40.977,700705,0
2015-03-11,41.482,41.794,40.977,41.764,707785,0
2015-03-12,41.95,42.447,41.502,42.437,442199,0
2015-03-13,42.038,42.349,41.784,41.95,462108,0
2015-03-16,42.067,42.739,41.989,42.613,481915,0
2015-03-17,42.272,42.749,42.214,42.661,599006,0
2015-03-18,42.613,43.022,42.349,42.818,484685,0
2015-03-19,42.632,42.818,42.29,42.623,405153,0
2015-03-20,42.798,43.518,42.584,43.441,1156964,0
2015-03-23,43.441,43.471,42.973,42.993,440557,0
2015-03-24,42.895,43.051,42.71,42.944,443842,0
2015-03-25,43.051,43.051,42.058,42.067,435939,0
2015-03-26,41.833,42.613,41.697,42.447,528812,0
2015-03-27,42.505,42.505,42.067,42.233,447228,0
2015-03-30,42.447,43.128,42.34,43.051,429987,0
2015-03-31,42.73,43.041,42.495,42.963,922585,0
2015-04-01,42.973,43.022,42.437,43.003,596337,0
2015-04-02,43.285,43.285,42.564,42.778,491868,0
2015-04-06,42.651,42.71,42.262,42.623,587102,0
2015-04-07,42.584,42.749,42.359,42.389,420015,0
2015-04-08,42.437,42.759,42.154,42.485,523169,0
2015-04-09,42.476,42.68,42.233,42.485,365774,0
2015-04-10,42.485,42.623,42.194,42.379,387810,0
2015-04-13,42.164,42.866,42.164,42.603,750066,0
2015-04-14,42.623,43.276,42.515,42.993,729953,0
2015-04-15,43.12,43.323,42.905,43.003,504818,0
2015-04-16,43.041,43.276,42.72,43.236,505322,0
2015-04-17,43.003,43.09,42.33,42.69,671457,0
2015-04-20,42.993,43.752,42.828,43.665,1052060,0
2015-04-21,43.85,44.28,43.577,44.147,934088,0
2015-04-22,43.947,44.931,43.323,44.816,1027090,0
2015-04-23,44.941,45.292,44.836,45.067,815334,0
2015-04-24,45.116,45.292,44.845,45.21,605644,0
2015-04-27,45.215,45.487,44.641,44.796,965264,0
2015-04-28,44.716,45.292,44.522,45.282,773180,0
2015-04-29,45.205,45.487,44.836,45.106,623944,0
2015-04-30,44.892,45.225,44.386,44.493,1386940,0
2015-05-01,44.873,45.321,44.551,45.244,696292,0
2015-05-04,45.244,45.779,45.215,45.653,561857,0
2015-05-05,45.467,45.682,44.631,44.736,894558,0
2015-05-06,44.716,44.971,44.512,44.716,449355,0
2015-05-07,44.631,45.077,44.631,45.05,345675,0
2015-05-08,45.429,45.702,45.341,45.458,547695,0
2015-05-11,45.419,45.838,45.419,45.604,430296,0
2015-05-12,45.253,45.774,44.806,45.634,613480,0
2015-05-13,45.829,45.897,45.196,45.351,541435,0
2015-05-14,45.458,45.935,45.302,45.916,402381,0
2015-05-15,45.799,45.994,45.487,45.731,324716,0
2015-05-18,45.751,46.524,45.634,46.472,461117,0
2015-05-19,46.324,46.729,46.305,46.637,508178,0
2015-05-20,46.774,46.91,46.414,46.49,708401,0
2015-05-21,46.51,46.539,46.179,46.296,349634,0
2015-05-22,46.472,46.472,46.063,46.139,316486,0
2015-05-26,46.033,46.149,45.594,45.759,627821,0
2015-05-27,45.858,46.628,45.838,46.549,749758,0
2015-05-28,46.569,46.628,46.268,46.539,395174,0
2015-05-29,46.519,46.842,46.296,46.618,775517,0
2015-06-01,46.861,47.007,46.219,46.462,683530,0
2015-06-02,46.384,46.685,46.004,46.647,498908,0
2015-06-03,46.519,47.446,46.519,47.31,510650,0
2015-06-04,47.066,47.173,46.832,46.939,496178,0
2015-06-05,47.251,47.476,46.861,47.378,450410,0
2015-06-08,47.416,47.573,47.163,47.163,471551,0
2015-06-09,47.046,47.358,46.842,47.056,429721,0
2015-06-10,47.212,48.119,47.085,48.07,1152982,0
2015-06-11,48.06,48.47,47.758,48.43,640724,0
2015-06-12,48.195,48.381,47.989,48.234,470905,0
2015-06-15,47.979,48.303,47.569,48.224,454157,0
2015-06-16,47.911,48.576,47.735,48.528,460694,0
2015-06-17,48.685,48.685,48.195,48.42,493578,0
2015-06-18,48.606,49.115,48.44,48.958,742665,0
2015-06-19,49.087,49.154,48.762,48.832,723670,0
2015-06-22,49.087,49.516,48.958,49.516,495926,0
2015-06-23,49.684,49.694,49.272,49.508,417637,0
2015-06-24,49.302,49.624,48.938,49.077,463757,0
2015-06-25,49.311,49.311,48.636,48.782,432813,0
2015-06-26,48.929,49.38,48.704,49.243,1298132,0
2015-06-29,48.43,48.704,47.569,47.578,595195,0
2015-06-30,48.097,48.342,47.461,48.009,579970,0
2015-07-01,48.47,48.734,48.078,48.332,532489,0
2015-07-02,48.508,48.528,48.136,48.47,411060,0
2015-07-06,48.009,48.45,47.853,48.126,541169,0
2015-07-07,48.294,48.39,47.353,48.352,656777,0
2015-07-08,47.892,48.136,47.265,47.441,565475,0
2015-07-09,48.048,48.312,47.657,47.705,501851,0
2015-07-10,48.264,48.39,47.597,48.322,697423,0
2015-07-13,48.156,48.822,48.078,48.244,761354,0
2015-07-14,48.322,48.714,48.107,48.616,373585,0
2015-07-15,48.762,48.861,48.523,48.656,371190,0
2015-07-16,48.762,48.978,48.636,48.881,518496,0
2015-07-17,49.018,49.018,48.42,48.724,430872,0
2015-07-20,48.852,48.968,48.636,48.714,727857,0
2015-07-21,48.762,48.812,48.284,48.528,895958,0
2015-07-22,49.938,52.739,49.644,51.838,2284063,0
2015-07-23,52.19,53.061,51.348,51.397,1231545,0
2015-07-24,51.553,52.092,51.103,51.358,773507,0
2015-07-27,50.966,51.289,50.624,51.064,860111,0
2015-07-28,51.446,51.446,50.721,50.936,780044,0
2015-07-29,50.956,51.25,50.721,51.025,831414,0
2015-07-30,50.956,51.916,50.82,51.808,764419,0
2015-07-31,52.132,52.406,51.701,52.2,1150662,0
2015-08-03,52.15,52.356,51.798,52.337,432140,0
2015-08-04,52.434,53.179,52.406,53.042,641050,0
2015-08-05,53.247,53.708,53.228,53.502,657390,0
2015-08-06,53.492,53.59,52.885,53.287,984415,0
2015-08-07,53.277,53.463,52.484,53.179,555569,0
2015-08-10,53.463,54.326,53.131,54.06,698036,0
2015-08-11,53.552,54.08,53.356,53.884,501632,0
2015-08-12,53.502,53.854,52.572,53.365,924553,0
2015-08-13,53.443,53.512,53.003,53.247,515740,0
2015-08-14,53.179,53.718,52.935,53.649,333954,0
2015-08-17,53.443,53.914,53.052,53.884,384507,0
2015-08-18,53.767,53.864,53.394,53.581,484796,0
2015-08-19,53.453,53.581,52.523,53.159,549953,0
2015-08-20,52.719,53.297,51.867,51.887,531468,0
2015-08-21,51.465,51.622,50.311,50.338,787295,0
2015-08-24,47.255,48.958,45.668,46.766,1744893,0
2015-08-25,48.42,48.91,46.158,46.208,915157,0
2015-08-26,47.392,47.607,45.992,47.481,1444276,0
2015-08-27,48.566,49.664,48.136,49.624,1064568,0
2015-08-28,48.871,50.152,48.871,50.152,720605,0
2015-08-31,49.918,49.976,49.38,49.526,795056,0
2015-09-01,48.47,48.968,48.097,48.185,1221026,0
2015-09-02,48.616,49.125,47.989,48.499,1054559,0
2015-09-03,48.43,49.272,48.381,48.861,929149,0
2015-09-04,48.274,48.646,48.097,48.39,764827,0
2015-09-08,49.067,49.732,48.656,49.664,1064262,0
2015-09-09,50.291,50.634,49.33,49.429,600403,0
2015-09-10,49.488,50.515,49.11,49.781,985533,0
2015-09-11,49.458,50.036,49.439,49.85,1019939,0
2015-09-14,49.85,49.89,49.429,49.498,1090713,0
2015-09-15,49.409,49.605,48.998,49.448,1646588,0
2015-09-16,49.478,49.8,49.253,49.586,1189981,0
2015-09-17,49.624,49.967,49.077,49.204,1148446,0
2015-09-18,48.586,49.84,47.931,48.088,2820841,0
2015-09-21,48.43,48.901,48.361,48.528,1322642,0
2015-09-22,47.353,47.979,47.353,47.755,1051293,0
2015-09-23,47.901,47.901,47.519,47.647,1277016,0
2015-09-24,47.373,47.383,46.706,46.824,1064024,0
2015-09-25,47.451,47.793,46.824,47.128,1531798,0
2015-09-28,46.932,47.02,45.728,45.766,931789,0
2015-09-29,45.924,46.188,45.326,45.668,550972,0
2015-09-30,46.314,47.314,46.08,47.225,969489,0
2015-10-01,47.148,47.853,46.991,47.657,947225,0
2015-10-02,46.932,47.667,46.324,47.657,937930,0
2015-10-05,47.853,48.219,47.284,48.097,1083496,0
2015-10-06,48.097,48.44,47.098,47.941,892587,0
2015-10-07,48.136,48.538,47.823,48.508,552607,0
2015-10-08,48.284,48.704,48.284,48.586,483978,0
2015-10-09,48.792,48.792,48.048,48.44,386754,0
2015-10-12,48.43,48.499,48.205,48.48,330215,0
2015-10-13,48.078,48.566,45.952,47.745,526360,0
2015-10-14,47.843,47.853,47.314,47.431,520846,0
2015-10-15,47.617,48.734,47.617,48.636,469579,0
2015-10-16,48.666,49.223,48.45,49.096,568232,0
2015-10-19,48.948,50.378,48.948,49.624,641796,0
2015-10-20,49.722,49.762,49.125,49.194,473552,0
2015-10-21,47.969,49.233,45.414,47.607,1314677,0
2015-10-22,47.695,48.881,46.295,48.43,1007275,0
2015-10-23,49.194,50.328,48.901,49.526,622564,0
2015-10-26,49.409,50.32,49.4,50.262,698750,0
2015-10-27,50.262,50.398,49.84,49.976,803534,0
2015-10-28,50.428,51.505,49.81,51.505,679142,0
2015-10-29,51.544,51.612,50.956,51.192,509101,0
2015-10-30,51.319,51.319,50.674,50.74,664743,0
2015-11-02,50.82,52.444,50.048,52.356,1077277,0
2015-11-03,51.916,52.484,51.573,51.622,1110934,0
2015-11-04,51.857,52.132,51.515,52.063,496499,0
2015-11-05,52.229,52.875,51.711,52.346,514514,0
2015-11-06,52.63,53.111,52.434,52.749,624811,0
2015-11-09,52.836,52.836,51.701,52.2,555471,0
2015-11-10,52.004,52.356,51.671,52.356,488574,0
2015-11-11,52.65,52.807,52.288,52.69,472643,0
2015-11-12,52.337,52.846,51.945,51.945,519723,0
2015-11-13,51.926,52.142,50.859,50.976,555467,0
2015-11-16,51.016,52.298,50.252,52.249,586717,0
2015-11-17,52.239,52.434,51.701,51.788,435366,0
2015-11-18,52.102,52.739,51.563,52.709,660556,0
2015-11-19,52.778,52.983,52.318,52.925,520437,0
2015-11-20,52.925,53.346,52.64,53.307,516762,0
2015-11-23,53.189,53.964,53.189,53.228,672097,0
2015-11-24,53.042,53.404,52.425,53.14,637985,0
2015-11-25,53.228,53.522,52.973,53.169,332831,0
2015-11-27,53.208,53.659,53.042,53.562,231726,0
2015-11-30,53.619,53.835,51.897,53.257,914237,0
2015-12-01,53.542,53.815,53.091,53.758,851965,0
2015-12-02,53.758,53.874,53.159,53.257,449139,0
2015-12-03,53.502,53.854,51.847,52.268,1030982,0
2015-12-04,52.308,53.562,51.955,53.522,652999,0
2015-12-07,53.326,53.571,52.64,53.297,408507,0
2015-12-08,52.915,53.003,52.034,52.229,721366,0
2015-12-09,52.17,52.464,50.77,50.81,963259,0
2015-12-10,50.8,51.691,50.574,51.142,786170,0
2015-12-11,50.554,51.525,49.86,49.928,729593,0
2015-12-14,50.282,53.081,49.243,49.986,1074004,0
2015-12-15,50.428,50.996,50.162,50.927,1106031,0
2015-12-16,51.407,52.768,51.142,52.65,980926,0
2015-12-17,52.69,52.788,51.469,51.627,762145,0
2015-12-18,51.843,53.418,50.821,50.86,2047191,0
2015-12-21,51.095,51.372,49.806,50.781,882173,0
2015-12-22,50.908,51.411,50.22,51.037,800449,0
2015-12-23,51.352,51.352,50.869,51.272,625448,0
2015-12-24,51.185,51.459,50.968,51.253,186567,0
2015-12-28,50.928,51.843,50.841,51.814,549994,0
2015-12-29,52.05,52.532,51.784,52.001,319938,0
2015-12-30,51.863,52.385,51.834,51.971,364293,0
2015-12-31,51.716,52.503,51.549,51.558,392392,0
2016-01-04,50.654,51.105,49.669,50.16,544419,0
2016-01-05,50.023,50.878,49.993,50.711,579185,0
2016-01-06,49.777,49.993,49.315,49.413,432053,0
2016-01-07,48.39,48.97,47.485,47.928,464552,0
2016-01-08,47.976,48.351,46.707,46.737,560434,0
2016-01-11,46.914,47.068,45.567,46.294,857123,0
2016-01-12,45.782,46.757,45.664,46.707,801745,0
2016-01-13,46.964,46.964,44.839,44.906,531534,0
2016-01-14,45.241,45.921,44.602,45.507,663867,0
2016-01-15,44.346,44.503,42.536,44.011,998076,0
2016-01-19,44.316,44.946,43.815,44.169,632766,0
2016-01-20,43.785,43.785,41.906,43.145,907545,0
2016-01-21,43.274,43.716,42.437,42.486,794066,0
2016-01-22,43.313,44.375,42.122,44.198,1241923,0
2016-01-25,43.736,44.09,42.988,43.057,923824,0
2016-01-26,43.204,44.355,42.339,44.278,932900,0
2016-01-27,45.3,45.684,37.035,38.659,3652663,0
2016-01-28,38.284,38.481,35.127,36.721,3924284,0
2016-01-29,36.995,38.649,36.74,38.61,2176557,0
2016-02-01,38.649,39.298,38.117,38.521,1387353,0
2016-02-02,37.9,37.9,36.553,36.947,1611786,0
2016-02-03,36.858,37.389,35.972,37.124,1440580,0
2016-02-04,36.808,37.163,36.14,36.219,1585476,0
2016-02-05,35.982,36.436,35.324,35.55,705966,0
2016-02-08,34.733,35.667,31.496,34.113,1225053,0
2016-02-09,33.572,34.634,33.542,34.044,700093,0
2016-02-10,34.408,35.324,34.339,34.556,847459,0
2016-02-11,33.483,33.936,32.923,33.316,1066790,0
2016-02-12,34.123,35.914,33.956,35.755,1800212,0
2016-02-16,36.454,36.711,35.962,36.081,731256,0
2016-02-17,36.583,37.163,36.091,36.691,1078030,0
2016-02-18,36.937,37.379,36.091,36.229,556505,0
2016-02-19,36.072,36.808,35.914,36.641,495228,0
2016-02-22,37.134,37.576,36.858,37.449,706740,0
2016-02-23,37.389,37.98,37.163,37.714,1380824,0
2016-02-24,37.025,37.694,36.229,37.566,1080186,0
2016-02-25,37.507,37.813,36.74,37.704,1138043,0
2016-02-26,38.087,38.187,37.409,37.94,926411,0
2016-02-29,37.793,38.097,37.34,37.546,891291,0
2016-03-01,37.872,39.328,37.546,39.318,1037470,0
2016-03-02,39.358,39.427,38.58,39.081,878917,0
2016-03-03,38.974,39.642,38.826,39.642,777662,0
2016-03-04,39.712,40.164,38.949,40.164,715980,0
2016-03-07,39.829,40.366,39.308,39.987,796901,0
2016-03-08,39.741,39.781,38.816,39.525,1114405,0
2016-03-09,39.682,39.741,38.491,38.787,718410,0
2016-03-10,39.121,39.455,37.813,38.678,580464,0
2016-03-11,39.18,39.958,38.885,39.918,715999,0
2016-03-14,39.692,39.948,39.377,39.839,563267,0
2016-03-15,39.544,39.879,37.96,39.692,606283,0
2016-03-16,39.308,39.928,38.914,39.632,608856,0
2016-03-17,39.465,40.066,39.249,39.859,903868,0
2016-03-18,39.731,41.316,39.472,41.276,1442994,0
2016-03-21,41.079,41.59,40.174,40.775,1126414,0
2016-03-22,40.725,40.982,39.79,40.882,835411,0
2016-03-23,40.882,41.286,40.705,40.785,873564,0
2016-03-24,40.282,40.675,39.879,40.578,722394,0
2016-03-28,40.823,41.551,40.627,41.099,924639,0
2016-03-29,40.804,42.289,40.588,42.26,1046167,0
2016-03-30,42.25,42.733,41.925,42.122,684273,0
2016-03-31,42.024,42.624,41.748,42.358,584162,0
2016-04-01,41.935,42.929,41.69,42.9,616003,0
2016-04-04,42.85,43.057,41.974,42.102,638448,0
2016-04-05,41.69,42.112,41.365,41.787,682602,0
2016-04-06,42.398,43.588,42.26,43.362,1223865,0
2016-04-07,43.047,43.638,41.955,42.25,1010609,0
2016-04-08,42.575,43.284,42.427,43.057,662634,0
2016-04-11,43.332,43.972,42.934,42.948,797126,0
2016-04-12,43.145,43.745,42.85,43.618,605754,0
2016-04-13,43.785,44.886,43.706,44.886,585500,0
2016-04-14,44.946,45.467,44.779,45.073,495390,0
2016-04-15,45.133,45.38,44.986,45.33,839141,0
2016-04-18,44.839,45.507,44.819,45.399,794545,0
2016-04-19,45.507,45.792,45.193,45.487,1112999,0
2016-04-20,46.088,48.144,45.709,47.898,1172711,0
2016-04-21,48.105,48.675,47.342,47.534,844539,0
2016-04-22,47.367,48.262,47.367,48.213,650211,0
2016-04-25,47.829,48.016,47.337,47.582,767363,0
2016-04-26,47.682,48.144,47.465,48.144,716191,0
2016-04-27,47.928,48.341,47.574,47.947,370367,0
2016-04-28,47.544,47.908,46.727,47.151,552124,0
2016-04-29,47.031,47.859,46.54,47.308,1140507,0
2016-05-02,47.396,48.213,46.909,48.144,506182,0
2016-05-03,47.711,47.711,46.854,47.051,455098,0
2016-05-04,46.648,47.101,46.294,46.638,395771,0
2016-05-05,46.757,47.002,46.078,46.787,494609,0
2016-05-06,46.383,47.121,46.088,47.041,536680,0
2016-05-09,47.081,47.612,47.031,47.574,444587,0
2016-05-10,47.957,48.429,47.602,48.39,618874,0
2016-05-11,47.996,48.331,47.123,47.642,425528,0
2016-05-12,47.947,48.026,47.377,47.918,335407,0
2016-05-13,47.652,48.085,47.121,47.357,331216,0
2016-05-16,47.298,48.006,47.238,47.898,588211,0
2016-05-17,47.741,48.144,47.435,47.592,425572,0
2016-05-18,47.544,48.656,47.209,48.469,407462,0
2016-05-19,48.016,48.636,47.642,48.37,526875,0
2016-05-20,48.735,49.295,48.351,49.137,538249,0
2016-05-23,49.098,49.372,48.803,49.187,510221,0
2016-05-24,49.443,50.318,48.882,50.23,600583,0
2016-05-25,50.427,50.544,50.003,50.15,510287,0
2016-05-26,50.112,50.21,49.826,50.033,570863,0
2016-05-27,49.964,50.477,49.714,50.467,483485,0
2016-05-31,50.27,50.781,50.033,50.614,444152,0
2016-06-01,50.16,50.654,49.993,50.437,493215,0
2016-06-02,50.731,50.918,48.228,50.918,563718,0
2016-06-03,50.28,50.678,49.236,49.581,1068841,0
2016-06-06,49.728,50.701,49.561,50.496,421054,0
2016-06-07,50.477,50.751,50.318,50.682,477197,0
2016-06-08,50.564,50.821,50.367,50.781,498572,0
2016-06-09,50.28,50.477,49.954,50.387,315630,0
2016-06-10,49.833,49.833,48.993,49.181,820741,0
2016-06-13,48.983,49.408,48.489,48.548,521950,0
2016-06-14,48.33,48.736,47.915,48.083,598066,0
2016-06-15,48.281,48.667,47.747,48.142,472739,0
2016-06-16,47.618,48.152,46.995,48.034,552205,0
2016-06-17,48.123,48.152,47.668,47.707,842313,0
2016-06-20,48.716,49.092,48.306,48.567,542916,0
2016-06-21,48.657,48.84,48.221,48.558,339879,0
2016-06-22,48.726,49.418,48.668,48.923,404152,0
2016-06-23,49.557,50.14,48.973,50.131,650416,0
2016-06-24,46.946,48.221,46.214,46.244,1307034,0
2016-06-27,45.462,45.492,43.801,43.939,1178299,0
2016-06-28,44.632,44.898,44.226,44.652,903859,0
2016-06-29,45.354,46.026,45.106,45.956,991298,0
2016-06-30,46.234,47.588,45.808,47.578,1039643,0
2016-07-01,47.588,48.291,47.48,47.569,376076,0
2016-07-05,47.154,47.411,46.876,47.282,544206,0
2016-07-06,47.144,47.524,46.758,47.47,351987,0
2016-07-07,47.45,48.261,47.222,47.875,318465,0
2016-07-08,48.617,48.815,48.37,48.607,469641,0
2016-07-11,48.775,49.092,48.662,48.696,381134,0
2016-07-12,49.101,49.893,49.101,49.853,571845,0
2016-07-13,49.784,49.813,49.082,49.399,367294,0
2016-07-14,49.933,50.169,49.616,49.943,353034,0
2016-07-15,49.715,50.199,49.517,50.006,352684,0
2016-07-18,49.813,50.367,49.507,50.259,405404,0
2016-07-19,49.913,50.14,49.606,50.041,363883,0
2016-07-20,50.239,50.505,49.784,50.367,449147,0
2016-07-21,50.219,50.671,50.011,50.131,268536,0
2016-07-22,49.725,50.655,49.725,50.645,300287,0
2016-07-25,50.269,50.497,49.893,50.011,560021,0
2016-07-26,49.803,50.615,49.803,50.515,627597,0
2016-07-27,50.437,51.96,41.655,45.205,5121205,0
2016-07-28,44.691,45.186,43.515,44.76,1307486,0
2016-07-29,44.72,44.8,43.979,44.503,1299453,0
2016-08-01,44.503,47.114,44.384,44.869,722855,0
2016-08-02,44.849,45.254,44.256,44.82,592211,0
2016-08-03,44.958,45.422,44.76,45.196,443799,0
2016-08-04,45.116,45.412,44.888,45.196,231726,0
2016-08-05,45.778,46.292,45.62,46.179,356267,0
2016-08-08,46.234,46.402,45.71,45.778,400965,0
2016-08-09,45.918,46.244,45.003,45.956,359633,0
2016-08-10,46.076,47.084,45.403,45.432,215127,0
2016-08-11,45.68,46.046,45.349,45.878,332507,0
2016-08-12,45.64,45.848,45.364,45.73,286972,0
2016-08-15,45.898,46.327,45.73,46.204,339627,0
2016-08-16,45.956,46.194,45.571,45.788,432349,0
2016-08-17,45.62,45.873,45.472,45.768,251319,0
2016-08-18,45.858,46.076,45.056,45.482,433575,0
2016-08-19,45.244,45.462,44.681,45.432,584973,0
2016-08-22,45.244,45.422,44.938,45.364,346738,0
2016-08-23,45.472,45.986,45.274,45.868,612709,0
2016-08-24,45.768,46.174,45.432,45.532,307986,0
2016-08-25,45.482,45.946,44.73,45.68,571068,0
2016-08-26,45.828,45.828,45.091,45.452,959645,0
2016-08-29,45.462,45.838,45.287,45.442,382605,0
2016-08-30,45.59,45.918,45.374,45.878,415215,0
2016-08-31,45.788,46.293,45.442,45.59,510149,0
2016-09-01,45.828,46.001,45.047,45.314,855651,0
2016-09-02,45.522,45.818,45.106,45.482,726156,0
2016-09-06,45.492,45.571,45.086,45.181,446326,0
2016-09-07,45.146,45.492,45.047,45.196,507065,0
2016-09-08,45.166,45.274,44.75,45.146,455263,0
2016-09-09,44.78,44.92,43.623,43.643,738213,0
2016-09-12,43.356,44.647,42.426,44.562,531664,0
2016-09-13,44.058,44.454,43.806,44.206,522297,0
2016-09-14,44.305,44.514,43.88,44.206,296312,0
2016-09-15,44.216,45.146,44.167,45.037,598888,0
2016-09-16,44.839,45.166,44.476,44.888,1078204,0
2016-09-19,45.156,45.68,44.988,45.096,661074,0
2016-09-20,45.452,45.452,44.81,45.106,464795,0
2016-09-21,45.264,45.7,44.918,45.532,258833,0
2016-09-22,45.788,47.154,45.64,46.106,466032,0
2016-09-23,45.788,46.274,45.552,45.6,279310,0
2016-09-26,45.156,45.502,44.821,44.869,362554,0
2016-09-27,44.869,45.552,44.592,45.492,554160,0
2016-09-28,45.532,46.56,44.948,45.73,525023,0
2016-09-29,45.6,45.758,44.532,44.612,446541,0
2016-09-30,44.928,45.472,44.523,45.106,544961,0
2016-10-03,44.948,45.264,44.652,44.74,407654,0
2016-10-04,44.671,44.74,43.89,44.098,614518,0
2016-10-05,44.246,44.859,44.117,44.552,406343,0
2016-10-06,44.493,44.73,44.137,44.612,285214,0
2016-10-07,44.661,44.661,43.732,44.315,618044,0
2016-10-10,44.542,45.056,44.444,44.552,462214,0
2016-10-11,44.424,44.439,43.603,43.801,552936,0
2016-10-12,43.929,44.246,43.702,44.018,287669,0
2016-10-13,43.593,43.811,43.059,43.524,347272,0
2016-10-14,44.038,44.058,43.504,43.702,517387,0
2016-10-17,43.662,43.742,43.148,43.623,344209,0
2016-10-18,44.256,44.295,43.85,43.949,244188,0
2016-10-19,43.959,44.364,43.9,44.276,356230,0
2016-10-20,44.196,44.918,44.196,44.582,504563,0
2016-10-21,46.234,46.481,43.969,44.998,885922,0
2016-10-24,45.186,45.986,45.106,45.432,567829,0
2016-10-25,45.284,45.407,44.493,44.622,643915,0
2016-10-26,44.513,44.8,44.276,44.523,569938,0
2016-10-27,44.918,44.928,43.929,44.137,739373,0
2016-10-28,43.712,44.286,43.648,43.84,569345,0
2016-10-31,43.929,44.226,43.385,43.84,789436,0
2016-11-01,43.929,44.127,43.643,43.989,678036,0
2016-11-02,43.91,44.045,43.326,43.455,639728,0
2016-11-03,43.494,43.989,43.494,43.712,466059,0
2016-11-04,43.83,43.92,43.168,43.168,412528,0
2016-11-07,44.186,44.325,43.821,44.117,477458,0
2016-11-08,44.098,44.098,43.257,43.761,553158,0
2016-11-09,43.672,44.988,43.405,44.493,841782,0
2016-11-10,44.642,45.196,44.078,44.246,1162035,0
2016-11-11,44.147,44.76,44.147,44.691,1311638,0
2016-11-14,45.186,46.312,45.136,46.283,810296,0
2016-11-15,46.283,46.856,45.759,46.847,773780,0
2016-11-16,46.312,46.778,46.164,46.471,500684,0
2016-11-17,46.54,46.926,46.442,46.886,461515,0
2016-11-18,47.104,47.282,46.822,47.154,409900,0
2016-11-21,47.44,47.786,47.124,47.707,592669,0
2016-11-22,47.776,48.019,47.351,47.964,715133,0
2016-11-23,48.004,48.172,47.351,47.697,515573,0
2016-11-25,47.727,47.974,47.638,47.935,175496,0
2016-11-28,47.806,47.865,47.114,47.222,655209,0
2016-11-29,47.381,47.776,46.866,46.896,681925,0
2016-11-30,47.391,47.598,46.659,46.659,711558,0
2016-12-01,46.966,47.45,46.83,47.45,872530,0
2016-12-02,47.193,47.391,45.69,46.442,1748930,0
2016-12-05,46.936,47.806,46.452,47.628,888721,0
2016-12-06,47.668,47.984,47.203,47.944,744343,0
2016-12-07,47.776,49.309,47.549,49.141,910281,0
2016-12-08,49.329,50.041,49.26,50.001,897685,0
2016-12-09,50.011,50.031,49.399,49.487,498331,0
2016-12-12,49.428,49.567,48.686,48.825,774703,0
2016-12-13,49.141,49.389,48.647,49.082,556030,0
2016-12-14,49.221,49.774,48.469,48.558,687625,0
2016-12-15,48.736,49.181,48.32,48.617,486329,0
2016-12-16,48.716,49.003,47.925,47.984,1035711,0
2016-12-19,47.954,48.241,47.608,48.113,378061,0
2016-12-20,48.567,49.023,48.251,48.963,444311,0
2016-12-21,48.835,49.299,48.543,49.181,449647,0
2016-12-22,49.161,49.171,48.902,49.071,352333,0
2016-12-23,49.091,49.141,48.763,49.131,331965,0
2016-12-27,49.161,49.768,48.892,49.608,286945,0
2016-12-28,49.588,49.588,48.962,49.071,459106,0
2016-12-29,49.221,49.469,48.962,49.131,458991,0
2016-12-30,49.29,49.409,48.932,49.091,533218,0
2017-01-03,49.628,50.006,49.28,49.956,688432,0
2017-01-04,50.205,50.762,50.006,50.533,611152,0
2017-01-05,50.364,50.857,49.688,50.036,533246,0
2017-01-06,50.285,50.623,50.016,50.454,310804,0
2017-01-09,50.454,51.06,50.116,50.921,527034,0
2017-01-10,50.832,51.578,50.613,51.1,553989,0
2017-01-11,51.18,51.374,50.752,51.324,395676,0
2017-01-12,51.08,51.104,50.046,51.021,511942,0
2017-01-13,51.299,51.846,50.931,51.379,392501,0
2017-01-17,50.424,51.031,50.165,50.215,358385,0
2017-01-18,50.265,50.573,49.842,50.503,408978,0
2017-01-19,50.573,50.692,49.708,49.768,372795,0
2017-01-20,49.857,50.016,49.509,49.956,397292,0
2017-01-23,49.768,50.106,49.24,49.618,388634,0
2017-01-24,49.827,50.782,49.469,50.643,646370,0
2017-01-25,50.881,51.08,50.444,50.822,718429,0
2017-01-26,50.225,50.329,48.716,49.012,839780,0
2017-01-27,49.081,49.081,48.435,48.773,829252,0
2017-01-30,48.415,48.862,48.017,48.554,608367,0
2017-01-31,48.574,48.813,48.077,48.246,1147145,0
2017-02-01,48.713,49.012,47.918,48.266,544861,0
2017-02-02,48.156,48.753,47.619,48.415,578865,0
2017-02-03,48.763,49.081,48.435,48.823,883471,0
2017-02-06,48.624,49.171,48.425,48.843,381251,0
2017-02-07,48.853,48.967,48.395,48.524,616534,0
2017-02-08,48.246,48.246,47.667,47.977,904220,0
2017-02-09,48.166,49.061,48.166,48.892,532986,0
2017-02-10,49.012,49.39,48.783,49.35,399798,0
2017-02-13,49.479,49.708,49.061,49.27,696062,0
2017-02-14,49.27,49.33,48.519,49.181,618198,0
2017-02-15,49.181,50.096,49.111,50.046,806359,0
2017-02-16,49.847,50.205,49.797,50.026,459847,0
2017-02-17,49.678,50.225,49.439,50.215,306200,0
2017-02-21,50.205,50.444,49.658,49.907,669571,0
2017-02-22,49.698,50.543,49.698,50.315,636175,0
2017-02-23,50.235,50.543,49.807,50.285,525419,0
2017-02-24,49.847,50.673,49.787,50.643,340618,0
2017-02-27,50.712,50.881,50.513,50.842,491909,0
2017-02-28,50.722,50.842,49.877,50.076,1349008,0
2017-03-01,50.971,51.319,50.494,51.1,629484,0
2017-03-02,50.762,51.19,50.354,50.573,443801,0
2017-03-03,50.454,51.13,48.773,51.041,532312,0
2017-03-06,50.891,51.09,50.563,50.722,399216,0
2017-03-07,50.553,51.031,50.265,50.663,502527,0
2017-03-08,50.901,51.13,50.752,50.812,348793,0
2017-03-09,50.891,51.275,50.792,50.956,496652,0
2017-03-10,51.021,51.418,50.812,51.399,444965,0
2017-03-13,51.324,51.856,50.981,51.846,593987,0
2017-03-14,51.767,52.055,51.379,51.956,553272,0
2017-03-15,52.214,52.314,51.508,51.677,678214,0
2017-03-16,51.846,52.184,51.717,51.916,465216,0
2017-03-17,51.946,52.145,51.707,51.965,912051,0
2017-03-20,51.956,52.135,51.49,51.876,476633,0
2017-03-21,51.965,51.965,50.394,50.484,724216,0
2017-03-22,50.334,50.692,49.927,50.613,551371,0
2017-03-23,50.573,51.001,50.394,50.424,402139,0
2017-03-24,50.712,50.762,49.976,50.076,891401,0
2017-03-27,49.37,50.006,49.24,49.827,852003,0
2017-03-28,49.787,50.702,48.992,50.354,525965,0
2017-03-29,50.315,50.315,49.877,50.096,507207,0
2017-03-30,49.976,50.384,49.897,50.006,807101,0
2017-03-31,49.976,50.474,49.678,50.165,660832,0
2017-04-03,50.165,51.15,49.32,49.579,626441,0
2017-04-04,49.439,49.758,49.24,49.738,1127358,0
2017-04-05,50.126,50.822,49.887,50.225,993891,0
2017-04-06,50.275,50.802,49.817,50.553,400652,0
2017-04-07,50.275,50.812,50.215,50.513,356357,0
2017-04-10,50.275,50.961,50.275,50.663,362499,0
2017-04-11,50.494,51.498,50.464,51.488,868433,0
2017-04-12,51.548,51.548,50.842,50.941,488550,0
2017-04-13,50.822,51.339,50.757,51.05,709829,0
2017-04-17,51.12,51.786,50.722,51.767,567403,0
2017-04-18,51.767,51.936,51.279,51.856,905878,0
2017-04-19,51.985,52.184,51.727,51.836,590809,0
2017-04-20,49.768,52.035,49.768,50.772,1604862,0
2017-04-21,50.871,50.871,49.807,49.827,1024181,0
2017-04-24,50.732,51.961,50.364,50.722,935988,0
2017-04-25,51.13,51.14,50.409,50.523,765454,0
2017-04-26,50.663,50.822,50.305,50.603,803824,0
2017-04-27,50.692,50.722,50.344,50.643,591315,0
2017-04-28,50.623,50.663,50.324,50.434,690494,0
2017-05-01,50.563,50.573,50.255,50.394,980065,0
2017-05-02,50.334,50.474,49.698,50.215,839643,0
2017-05-03,49.947,50.215,49.947,50.126,637537,0
2017-05-04,50.126,50.881,50.126,50.862,490667,0
2017-05-05,50.921,51.169,50.683,51.13,387569,0
2017-05-08,51.09,51.299,50.802,51.07,326416,0
2017-05-09,51.14,51.22,50.663,50.762,277363,0
2017-05-10,50.802,51.294,50.692,51.15,355657,0
2017-05-11,50.931,51.329,50.533,51.08,359196,0
2017-05-12,50.951,51.09,50.613,50.901,298017,0
2017-05-15,51.15,51.458,50.991,51.11,386729,0
2017-05-16,51.12,51.339,50.991,51.021,529529,0
2017-05-17,50.126,50.404,49.31,49.37,779892,0
2017-05-18,49.29,49.734,49.191,49.529,613319,0
2017-05-19,49.668,50.155,49.4,49.807,400560,0
2017-05-22,49.807,50.086,49.315,49.748,715827,0
2017-05-23,49.827,49.966,49.579,49.658,446946,0
2017-05-24,49.648,49.757,49.439,49.569,334849,0
2017-05-25,49.748,50.165,49.638,50.036,375153,0
2017-05-26,50.026,50.135,49.827,49.877,283532,0
2017-05-30,49.718,49.827,49.31,49.479,351725,0
2017-05-31,49.549,50.006,49.181,49.817,744565,0
2017-06-01,49.996,50.921,49.768,50.891,553634,0
2017-06-02,50.444,51.249,50.444,51.14,526072,0
2017-06-05,51.2,51.96,51.175,51.68,408931,0
2017-06-06,51.28,51.8,51.14,51.35,382349,0
2017-06-07,51.31,51.75,51.24,51.49,437846,0
2017-06-08,51.45,52.22,51.45,51.58,580368,0
2017-06-09,51.55,52.46,51.44,52.03,740491,0
2017-06-12,52.1,52.89,51.15,52.8,740182,0
2017-06-13,53,53.67,52.975,53.65,836379,0
2017-06-14,53.58,54.27,53.17,54.08,848926,0
2017-06-15,53.38,54.2013,53.24,54.11,589451,0
2017-06-16,54.16,54.4,53.88,54.26,1047913,0
2017-06-19,54.5,54.57,54,54.07,488998,0
2017-06-20,54.06,54.095,53.47,53.47,419822,0
2017-06-21,53.55,53.68,53.22,53.28,445335,0
2017-06-22,53.19,53.19,52.78,52.82,472365,0
2017-06-23,53.04,53.14,52.7,53.02,1352607,0
2017-06-26,53.27,53.48,52.8,53.15,474306,0
2017-06-27,53.16,53.21,52.87,52.89,302671,0
2017-06-28,53.3,54.3,52.85,54.2,594736,0
2017-06-29,54.38,54.48,53.49,53.73,546469,0
2017-06-30,53.89,54.095,53.63,53.78,487626,0
2017-07-03,54.06,54.41,53.43,53.63,352239,0
2017-07-05,53.76,54.36,52.2,54.07,790431,0
2017-07-06,53.85,54.085,53.37,53.38,397287,0
2017-07-07,53.45,54.27,53.41,54.06,536475,0
2017-07-10,54.09,54.72,54,54.46,979336,0
2017-07-11,54.65,55.3,54.42,54.77,927021,0
2017-07-12,55.09,55.31,54.8,55.04,608851,0
2017-07-13,55.22,55.46,54.4,55.45,431501,0
2017-07-14,55,55.93,54.87,55.82,486474,0
2017-07-17,55.83,55.87,55.205,55.31,261528,0
2017-07-18,55.18,55.83,55.07,55.705,322458,0
2017-07-19,55.64,55.94,55.4934,55.92,315633,0
2017-07-20,56,56.16,52.59,56,449571,0
2017-07-21,55.83,56.09,55.71,55.81,236858,0
2017-07-24,55.85,56.58,55.75,56.54,448018,0
2017-07-25,56.84,57.32,54.23,57.21,812727,0
2017-07-26,57.2,57.48,56.475,56.6,744771,0
2017-07-27,57.5,57.5,54.94,55.51,1121539,0
2017-07-28,55.4,56.27,55.285,56.14,387647,0
2017-07-31,56.19,56.64,55.77,56.51,899437,0
2017-08-01,56.86,56.94,56.36,56.59,475361,0
2017-08-02,56.62,56.765,55.965,56.2,318993,0
2017-08-03,55.99,56.24,55.91,56.08,289732,0
2017-08-04,56.45,56.45,55.85,56,231127,0
2017-08-07,56.01,56.44,55.54,56.4,266811,0
2017-08-08,56.3,56.63,56.07,56.18,298935,0
2017-08-09,55.94,56.15,55.69,56.11,300813,0
2017-08-10,55.79,56.1,55.33,55.46,401179,0
2017-08-11,55.37,55.96,55.37,55.71,334407,0
2017-08-14,56.11,56.95,56.11,56.83,384592,0
2017-08-15,57.05,57.29,56.89,56.93,323480,0
2017-08-16,57.15,57.36,56.63,56.65,220917,0
2017-08-17,56.37,56.56,55.69,55.7,422957,0
2017-08-18,55.71,55.95,55.43,55.82,594256,0
2017-08-21,55.81,56.04,55.64,55.77,227225,0
2017-08-22,55.98,56.98,55.92,56.9,325610,0
2017-08-23,56.6,57.3,56.6,56.91,352638,0
2017-08-24,56.81,57.29,56.53,57.03,302951,0
2017-08-25,57.12,57.5,57.12,57.18,292904,0
2017-08-28,57.43,57.49,57.05,57.2,423500,0
2017-08-29,57.15,57.44,56.72,57.18,437895,0
2017-08-30,57.22,57.92,57.04,57.69,359631,0
2017-08-31,57.85,58.59,57.66,58.46,639785,0
2017-09-01,58.48,58.62,57.73,57.74,410431,0
2017-09-05,57.43,57.67,56.48,56.6,565018,0
2017-09-06,56.77,56.84,56.06,56.2,566356,0
2017-09-07,56.33,56.38,55.72,56.16,535116,0
2017-09-08,56.06,56.4,55.78,56.17,473790,0
2017-09-11,56.67,57.15,56.56,56.82,510356,0
2017-09-12,57,57.42,56.64,57.34,557063,0
2017-09-13,57.31,57.31,56.8,57.05,430280,0
2017-09-14,57.09,57.25,56.88,57.21,561304,0
2017-09-15,57.06,57.69,57.06,57.58,807191,0
2017-09-18,57.78,58,57.36,57.95,439606,0
2017-09-19,58.16,59.01,57.865,58.69,485271,0
2017-09-20,58.67,59.17,58.58,59.07,408186,0
2017-09-21,58.99,59.52,58.94,59.34,343392,0
2017-09-22,59.29,59.78,59.16,59.69,311170,0
2017-09-25,59.52,59.76,59.24,59.7,404840,0
2017-09-26,59.71,60.26,59.54,60.22,798539,0
2017-09-27,60.59,61.51,60.51,61.31,638129,0
2017-09-28,61.49,61.71,61.27,61.51,566898,0
2017-09-29,61.35,61.5,60.98,61.06,667810,0
2017-10-02,61.15,61.51,60.78,61.46,402713,0
2017-10-03,61.41,62.57,61.22,62.56,725764,0
2017-10-04,62.56,62.6852,62.33,62.53,456880,0
2017-10-05,62.6,62.9,62.075,62.65,502553,0
2017-10-06,62.7,62.8,62.12,62.78,490082,0
2017-10-09,63,63.11,62.59,62.81,438239,0
2017-10-10,63,63.37,62.8,63.37,353570,0
2017-10-11,63.17,63.65,63.08,63.55,337621,0
2017-10-12,63.5,64.03,63.49,63.93,325175,0
2017-10-13,64.0824,64.0824,63.25,63.41,538081,0
2017-10-16,63.55,63.87,63.32,63.72,427816,0
2017-10-17,63.65,63.87,63.21,63.32,362273,0
2017-10-18,63.51,63.77,63.3,63.48,404182,0
2017-10-19,62.82,63.39,62.705,63.19,321935,0
2017-10-20,63.82,63.92,63.45,63.7,335534,0
2017-10-23,63.74,63.885,62.595,62.68,770406,0
2017-10-24,63.07,63.78,62.73,63.5,1151872,0
2017-10-25,63.55,63.575,62.01,62.8,606199,0
2017-10-26,64.24,65.3,63.8,64.87,1346566,0
2017-10-27,63.17,65.1,63.17,64.45,427951,0
2017-10-30,64.17,64.44,63.85,64.11,527694,0
2017-10-31,64.18,64.71,63.88,64.51,674996,0
2017-11-01,64.73,65.08,63.9847,64.38,432934,0
2017-11-02,64.28,64.93,64.09,64.6,416678,0
2017-11-03,64.58,65.12,64.3,64.91,298073,0
2017-11-06,64.95,65.83,64.87,65.75,419831,0
2017-11-07,66,66,64.79,65.13,546758,0
2017-11-08,65.08,65.4,64.68,65.11,595451,0
2017-11-09,64.8,64.91,63.95,64.73,448016,0
2017-11-10,64.6,64.79,64.22,64.68,537667,0
