Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.0241,8.0487,7.9709,8.0354,574805,0
2005-02-28,8.0487,8.06,7.9055,7.9375,1719058,0
2005-03-01,7.9483,8.1089,7.9483,8.0172,910772,0
2005-03-02,8.0147,8.0261,7.9119,7.9779,936165,0
2005-03-03,7.9803,8.06,7.9286,8.006,416175,0
2005-03-04,8.0763,8.1126,7.9759,8.0738,850171,0
2005-03-07,8.0572,8.0572,7.9877,8.0241,619807,0
2005-03-08,8.001,8.033,7.9684,7.9985,619807,0
2005-03-09,7.9985,7.9985,7.8385,7.8592,1654446,0
2005-03-10,7.8641,7.9572,7.8641,7.9418,1739112,0
2005-03-11,7.9483,7.9779,7.9162,7.9375,1008356,0
2005-03-14,8.1019,8.1151,8.0398,8.0664,1560876,0
2005-03-15,8.0738,8.0853,7.9684,7.9759,697784,0
2005-03-16,7.9779,7.9891,7.8385,7.8774,1515866,0
2005-03-17,7.8592,7.8774,7.7903,7.8302,1880805,0
2005-03-18,7.9119,8.0462,7.8819,7.9355,1670050,0
2005-03-21,7.9355,7.9458,7.8478,7.8912,572130,0
2005-03-22,7.9005,7.9616,7.8119,7.9355,1406704,0
2005-03-23,7.9144,7.9965,7.8819,7.9572,1263674,0
2005-03-24,8.0035,8.0172,7.9523,7.9523,518659,0
2005-03-28,7.9508,8.0221,7.9227,7.9684,656793,0
2005-03-29,7.9438,7.9985,7.8685,7.8843,629610,0
2005-03-30,7.8592,7.9311,7.8592,7.9177,777100,0
2005-03-31,7.903,7.9877,7.8685,7.9596,683967,0
2005-04-01,7.9438,8.06,7.9355,7.9877,1045784,0
2005-04-04,7.9665,8.0221,7.9144,7.9483,624712,0
2005-04-05,7.9144,8.0354,7.9144,8.001,550299,0
2005-04-06,8.0128,8.0875,8.0079,8.0689,723620,0
2005-04-07,8.0487,8.2205,8.0241,8.2205,1209314,0
2005-04-08,8.2205,8.288,8.1979,8.2294,688421,0
2005-04-11,8.2136,8.2703,8.1432,8.2526,785114,0
2005-04-12,8.2363,8.3466,8.1447,8.3195,960681,0
2005-04-13,8.315,8.315,8.1757,8.2343,638076,0
2005-04-14,8.2387,8.2653,8.1668,8.1822,682630,0
2005-04-15,8.1472,8.2456,8.0147,8.0462,604654,0
2005-04-18,8.0354,8.127,7.9891,8.1039,940628,0
2005-04-19,8.0945,8.1432,8.0462,8.1432,671941,0
2005-04-20,8.1245,8.1363,7.9119,7.9355,1334526,0
2005-04-21,7.9375,8.1245,7.9119,8.1201,1293079,0
2005-04-22,8.097,8.1624,8.0241,8.1201,1363928,0
2005-04-25,8.1126,8.1649,8.0572,8.1649,514203,0
2005-04-26,8.1201,8.1221,8.0286,8.0853,720950,0
2005-04-27,8.1019,8.1693,7.9759,8.1126,827452,0
2005-04-28,8.1126,8.1176,7.9286,8.0644,1275703,0
2005-04-29,8.0783,8.1064,8.0221,8.0833,1366608,0
2005-05-02,8.1245,8.127,7.9483,7.9916,938397,0
2005-05-03,7.9916,7.9916,7.8961,7.9335,906313,0
2005-05-04,7.9547,7.9616,7.8232,7.8302,1836695,0
2005-05-05,7.8075,7.8169,7.5743,7.6642,3205076,0
2005-05-06,7.6642,7.6662,7.5497,7.5805,2538037,0
2005-05-09,7.6041,7.6105,7.4393,7.5407,3802605,0
2005-05-10,7.9665,8.414,7.8051,8.1387,7184133,0
2005-05-11,8.1064,8.134,7.9055,8.0373,2253758,0
2005-05-12,8.0261,8.1019,7.9852,8.0196,1346548,0
2005-05-13,8.0196,8.0196,7.8001,7.8749,1655340,0
2005-05-16,7.8543,7.9438,7.8543,7.9418,1719946,0
2005-05-17,7.9418,7.9916,7.8893,7.9418,1762280,0
2005-05-18,7.9418,8.0311,7.9418,8.0196,1249860,0
2005-05-19,8.0196,8.0196,7.9508,7.9779,818093,0
2005-05-20,8.001,8.006,7.8819,7.9572,1040885,0
2005-05-23,8.001,8.1019,7.9828,8.0833,1733318,0
2005-05-24,8.0875,8.1472,8.0221,8.1407,1396898,0
2005-05-25,8.1693,8.1718,8.06,8.1019,1612564,0
2005-05-26,8.1472,8.1866,8.1245,8.1516,1066285,0
2005-05-27,8.1733,8.1733,8.0945,8.1089,542275,0
2005-05-31,8.09,8.1492,8.0763,8.1151,527570,0
2005-06-01,8.0738,8.1541,8.0507,8.0738,800262,0
2005-06-02,8.0763,8.1315,8.0398,8.0644,814969,0
2005-06-03,8.0438,8.0572,7.9665,7.9916,1038207,0
2005-06-06,7.9852,8.0311,7.9355,7.994,638968,0
2005-06-07,7.994,8.0398,7.8843,7.903,1766290,0
2005-06-08,7.9458,7.9734,7.8385,7.8543,1385757,0
2005-06-09,7.8749,7.8749,7.7938,7.8523,1153615,0
2005-06-10,7.8912,7.9483,7.8543,7.8912,791801,0
2005-06-13,7.8774,7.9523,7.8478,7.9523,732537,0
2005-06-14,7.9523,7.9779,7.8641,7.9177,446036,0
2005-06-15,7.9286,7.9665,7.8503,7.9483,635403,0
2005-06-16,7.9458,8.0354,7.9227,8.0196,736101,0
2005-06-17,8.0196,8.0196,7.9227,7.9916,945085,0
2005-06-20,7.9483,7.9665,7.8725,7.9075,436226,0
2005-06-21,7.9075,8.1472,7.7981,8.1472,4725847,0
2005-06-22,8.3569,8.6828,8.2161,8.595,8258880,0
2005-06-23,8.6401,8.6542,8.3933,8.443,2468979,0
2005-06-24,8.4583,8.4627,8.2318,8.3466,1483347,0
2005-06-27,8.3662,8.3913,8.0587,8.1089,2205637,0
2005-06-28,8.1089,8.1999,8.0853,8.1757,1068511,0
2005-06-29,8.1905,8.2437,8.1492,8.1668,848837,0
2005-06-30,8.1649,8.1866,8.1126,8.1245,975825,0
2005-07-01,8.1516,8.1693,8.09,8.127,452711,0
2005-07-05,8.1245,8.1718,8.1019,8.1649,695553,0
2005-07-06,8.1649,8.1866,8.0763,8.0925,737886,0
2005-07-07,8.0783,8.189,8.0286,8.16,842151,0
2005-07-08,8.1822,8.2899,8.0925,8.2727,971372,0
2005-07-11,8.2526,8.315,8.2161,8.2855,594407,0
2005-07-12,8.2161,8.3889,8.2068,8.3613,1103260,0
2005-07-13,8.3825,8.3825,8.3018,8.3283,810963,0
2005-07-14,8.3549,8.3825,8.3126,8.3569,883599,0
2005-07-15,8.351,8.3638,8.2727,8.2835,733428,0
2005-07-18,8.2993,8.3259,8.1782,8.2589,991863,0
2005-07-19,8.3042,8.3042,8.2255,8.2363,900526,0
2005-07-20,8.1905,8.2501,8.1905,8.2387,845718,0
2005-07-21,8.2481,8.3042,8.2068,8.2387,828786,0
2005-07-22,8.2526,8.3613,8.2412,8.3613,824775,0
2005-07-25,8.3441,8.3889,8.2924,8.378,583267,0
2005-07-26,8.3913,8.478,8.3869,8.474,1424530,0
2005-07-27,8.4947,8.51,8.4603,8.4829,843044,0
2005-07-28,8.5164,8.5975,8.5036,8.5908,936616,0
2005-07-29,8.5508,8.5533,8.3913,8.4273,2370504,0
2005-08-01,8.4273,8.4676,8.3352,8.3662,836352,0
2005-08-02,8.3332,8.3491,8.2112,8.3421,1192382,0
2005-08-03,8.3283,8.4041,8.317,8.3825,472319,0
2005-08-04,8.3889,8.3933,8.2043,8.2068,596636,0
2005-08-05,8.1846,8.2545,8.1176,8.2255,705804,0
2005-08-08,8.2437,8.3101,8.1201,8.1221,1259667,0
2005-08-09,8.4716,8.614,8.3933,8.595,5717722,0
2005-08-10,8.5927,8.6,8.3707,8.4504,1849620,0
2005-08-11,8.4716,8.6266,8.443,8.4922,1449039,0
2005-08-12,8.4603,8.512,8.3593,8.4583,864876,0
2005-08-15,8.4386,8.5188,8.4184,8.4947,668370,0
2005-08-16,8.4991,8.5188,8.4253,8.476,564999,0
2005-08-17,8.476,8.5188,8.3973,8.4342,556089,0
2005-08-18,8.4342,8.5849,8.4022,8.5352,1058704,0
2005-08-19,8.5232,8.5893,8.4184,8.5799,851056,0
2005-08-22,8.595,8.6903,8.5618,8.6878,1129556,0
2005-08-23,8.6517,8.7521,8.6401,8.6587,1012806,0
2005-08-24,8.669,8.6989,8.5444,8.602,634509,0
2005-08-25,8.602,8.607,8.5578,8.5869,532026,0
2005-08-26,8.5729,8.5774,8.478,8.512,534255,0
2005-08-29,8.4716,8.5376,8.4091,8.5376,620249,0
2005-08-30,8.5444,8.5444,8.4386,8.5282,1074299,0
2005-08-31,8.5282,8.5642,8.4716,8.5642,1066726,0
2005-09-01,8.5618,8.5618,8.4805,8.5282,1061824,0
2005-09-02,8.5376,8.5508,8.4652,8.4947,613567,0
2005-09-06,8.5164,8.607,8.5164,8.5893,717836,0
2005-09-07,8.595,8.612,8.5011,8.5824,733875,0
2005-09-08,8.5578,8.6401,8.4829,8.4967,664365,0
2005-09-09,8.4504,8.6183,8.4504,8.595,723620,0
2005-09-12,8.5893,8.7546,8.5164,8.733,906762,0
2005-09-13,8.7414,8.7521,8.6164,8.6587,1004793,0
2005-09-14,8.7414,8.8915,8.568,8.5849,1997550,0
2005-09-15,8.5558,8.6517,8.4805,8.6376,986072,0
2005-09-16,8.6542,8.7501,8.6542,8.7215,1509632,0
2005-09-19,8.726,8.7355,8.5824,8.6808,761056,0
2005-09-20,8.739,8.8088,8.6878,8.7616,1681185,0
2005-09-21,8.7305,8.7305,8.2412,8.3101,2446255,0
2005-09-22,8.2318,8.3377,8.1447,8.3352,1422299,0
2005-09-23,8.2481,8.3377,8.16,8.2545,1678062,0
2005-09-26,8.2545,8.3101,8.0587,8.1472,1133117,0
2005-09-27,8.2018,8.3757,8.189,8.2924,957556,0
2005-09-28,8.3042,8.3687,8.2068,8.2318,548515,0
2005-09-29,8.2318,8.2318,7.94,8.16,1467744,0
2005-09-30,8.1576,8.2899,8.1019,8.2899,989192,0
2005-10-03,8.2899,8.3061,8.1245,8.1516,1402254,0
2005-10-04,8.1315,8.1472,8.0438,8.1151,1804163,0
2005-10-05,8.09,8.1176,7.8169,7.8341,2565666,0
2005-10-06,7.8434,7.9779,7.777,7.9779,1375961,0
2005-10-07,7.9759,8.0507,7.9119,7.9523,1273481,0
2005-10-10,8.1668,8.1668,7.903,7.9508,1027068,0
2005-10-11,7.9177,8.0196,7.8641,7.8893,1251200,0
2005-10-12,7.8434,7.8893,7.653,7.8144,1781441,0
2005-10-13,7.8169,7.8232,7.7223,7.7632,1039544,0
2005-10-14,7.7632,7.8326,7.7312,7.7883,1279267,0
2005-10-17,7.7652,7.8543,7.7361,7.8543,839036,0
2005-10-18,7.8543,7.8543,7.6933,7.7652,762397,0
2005-10-19,7.7677,7.9311,7.7184,7.9242,769077,0
2005-10-20,7.9242,7.9242,7.8001,7.8568,1100147,0
2005-10-21,7.8843,7.9311,7.8434,7.8819,780221,0
2005-10-24,7.8749,7.9852,7.8523,7.9418,942410,0
2005-10-25,7.9005,7.9965,7.8774,7.9418,634068,0
2005-10-26,7.9005,7.9508,7.8169,7.8302,674165,0
2005-10-27,7.8208,7.8592,7.6791,7.6953,640748,0
2005-10-28,7.7159,7.8641,7.6859,7.8641,1155397,0
2005-10-31,7.8868,7.9616,7.841,7.8661,1442357,0
2005-11-01,7.8543,7.8568,7.7539,7.7903,594853,0
2005-11-02,7.7938,7.8326,7.7455,7.7474,879138,0
2005-11-03,7.7474,7.8119,7.5432,7.8119,3318258,0
2005-11-04,7.8326,7.8843,7.7558,7.8705,1289072,0
2005-11-07,7.8705,7.903,7.7814,7.8326,1323386,0
2005-11-08,8.0783,8.0783,7.6352,7.7607,3148938,0
2005-11-09,7.7632,7.8095,7.7159,7.7539,1362142,0
2005-11-10,7.7539,7.8385,7.6727,7.8385,1599649,0
2005-11-11,7.8277,7.8302,7.7701,7.777,493263,0
2005-11-14,7.7632,7.7632,7.5743,7.6066,1715941,0
2005-11-15,7.6066,7.6086,7.3566,7.3747,3233153,0
2005-11-16,7.4063,7.4875,7.368,7.485,4041439,0
2005-11-17,7.49,7.5407,7.3946,7.5357,3012587,0
2005-11-18,7.5512,7.5512,7.4418,7.492,1247630,0
2005-11-21,7.4734,7.4965,7.4458,7.49,1126876,0
2005-11-22,7.4734,7.4734,7.3921,7.4152,2005570,0
2005-11-23,7.4152,7.4152,7.3434,7.3797,1400468,0
2005-11-25,7.3728,7.4482,7.3704,7.4127,433552,0
2005-11-28,7.4177,7.4177,7.3163,7.3163,1485569,0
2005-11-29,7.3384,7.4569,7.325,7.4505,1619243,0
2005-11-30,7.4614,7.5186,7.4284,7.455,1887932,0
2005-12-01,7.4614,7.5693,7.4525,7.4689,1921798,0
2005-12-02,7.4689,7.5186,7.4013,7.5186,984294,0
2005-12-05,7.5028,7.5452,7.4709,7.5337,1394230,0
2005-12-06,7.5623,7.578,7.5231,7.5407,1383535,0
2005-12-07,7.5432,7.5559,7.4482,7.492,1301103,0
2005-12-08,7.49,7.5382,7.455,7.485,970033,0
2005-12-09,7.4781,7.5076,7.3275,7.3747,1282834,0
2005-12-12,7.3772,7.4264,7.3566,7.3797,1319815,0
2005-12-13,7.368,7.62,7.361,7.6041,1702130,0
2005-12-14,7.6041,7.6041,7.4505,7.498,1511416,0
2005-12-15,7.498,7.5211,7.3921,7.424,1293976,0
2005-12-16,7.4393,7.4875,7.3344,7.3384,1515866,0
2005-12-19,7.3496,7.4328,7.3364,7.4152,2671267,0
2005-12-20,7.4013,7.4393,7.3452,7.3546,870226,0
2005-12-21,7.3836,7.455,7.3747,7.455,1130895,0
2005-12-22,7.4594,7.485,7.3836,7.4353,640748,0
2005-12-23,7.4525,7.5076,7.4309,7.5004,570346,0
2005-12-27,7.4758,7.5211,7.3772,7.3772,649214,0
2005-12-28,7.3772,7.4965,7.3772,7.4805,516877,0
2005-12-29,7.485,7.5028,7.3989,7.4418,590844,0
2005-12-30,7.3946,7.4482,7.3434,7.4127,838141,0
2006-01-03,7.4353,7.5317,7.3635,7.5211,1824216,0
2006-01-04,7.5357,7.5874,7.5116,7.5497,940177,0
2006-01-05,7.5357,7.5512,7.4709,7.4781,812297,0
2006-01-06,7.4805,7.5051,7.4328,7.4614,750359,0
2006-01-09,7.4284,7.4639,7.4152,7.4418,781997,0
2006-01-10,7.4393,7.498,7.4063,7.492,1321593,0
2006-01-11,7.4805,7.5337,7.4639,7.5186,790014,0
2006-01-12,7.5076,7.5076,7.3946,7.4127,889833,0
2006-01-13,7.4284,7.5337,7.4127,7.4418,667044,0
2006-01-17,7.3946,7.4284,7.3384,7.397,716053,0
2006-01-18,7.3521,7.4284,7.3521,7.4077,745903,0
2006-01-19,7.4505,7.6505,7.4505,7.6466,1306895,0
2006-01-20,7.6245,7.6396,7.5293,7.5293,1064948,0
2006-01-23,7.5293,7.653,7.4614,7.5899,1068511,0
2006-01-24,7.6352,7.6573,7.5623,7.6307,1220450,0
2006-01-25,7.6396,7.7677,7.6105,7.7312,2039432,0
2006-01-26,7.777,7.8543,7.7494,7.8434,2066169,0
2006-01-27,7.8543,7.9335,7.8326,7.8523,1625933,0
2006-01-30,7.8326,7.8434,7.7361,7.7677,908986,0
2006-01-31,7.8893,8.3441,7.8893,8.2589,4377403,0
2006-02-01,8.2545,8.2545,8.1201,8.1718,2589282,0
2006-02-02,8.1541,8.1979,8.1201,8.1221,1092126,0
2006-02-03,8.1245,8.2387,8.09,8.1039,1015483,0
2006-02-06,8.1126,8.1693,8.0783,8.1201,946413,0
2006-02-07,7.9177,7.9177,7.3946,7.4734,5826444,0
2006-02-08,7.6327,7.6751,7.4192,7.5004,2923919,0
2006-02-09,7.5166,7.5598,7.4614,7.4689,1060932,0
2006-02-10,7.4505,7.5317,7.4152,7.4825,1142029,0
2006-02-13,7.4614,7.5051,7.4328,7.4525,647434,0
2006-02-14,7.4594,7.5166,7.4393,7.4418,1130000,0
2006-02-15,7.4734,7.5407,7.4443,7.4945,2250637,0
2006-02-16,7.5211,7.7135,7.4965,7.6997,2068395,0
2006-02-17,7.7135,7.7883,7.6884,7.7883,1679846,0
2006-02-21,7.777,7.8075,7.7066,7.8075,2403923,0
2006-02-22,7.8095,7.8641,7.7961,7.8543,961122,0
2006-02-23,7.8277,7.8685,7.7406,7.7583,1217336,0
2006-02-24,7.7583,7.8936,7.743,7.8936,1525673,0
2006-02-27,7.9094,7.9094,7.743,7.7583,2583040,0
2006-02-28,7.7455,7.8026,7.6884,7.7494,1687866,0
2006-03-01,7.7903,7.8434,7.743,7.7677,2100479,0
2006-03-02,7.7312,7.8961,7.7184,7.8661,1159852,0
2006-03-03,7.8661,7.9055,7.8075,7.8144,734773,0
2006-03-06,7.8912,7.8912,7.8095,7.8385,1140247,0
2006-03-07,7.8385,7.8961,7.8051,7.8568,925926,0
2006-03-08,7.8326,7.9262,7.8075,7.8749,689314,0
2006-03-09,7.9572,8.1447,7.9227,8.0853,2374955,0
2006-03-10,8.1126,8.1905,8.0808,8.1541,1139799,0
2006-03-13,8.16,8.1905,8.1064,8.1126,1241395,0
2006-03-14,8.1151,8.1447,8.0572,8.134,1187481,0
2006-03-15,8.1407,8.2068,8.1295,8.1905,968249,0
2006-03-16,8.2255,8.3377,8.2018,8.3081,1976165,0
2006-03-17,8.3042,8.3421,8.2815,8.3101,1355016,0
2006-03-20,8.2815,8.3593,8.2318,8.2742,805172,0
2006-03-21,8.2589,8.3441,8.2279,8.2703,925926,0
2006-03-22,8.288,8.3913,8.2437,8.3707,1018602,0
2006-03-23,8.3491,8.414,8.3377,8.3844,741005,0
2006-03-24,8.3869,8.4184,8.3491,8.4184,458059,0
2006-03-27,8.4184,8.4549,8.3396,8.3549,628715,0
2006-03-28,8.3549,8.3869,8.3042,8.3308,794474,0
2006-03-29,8.3491,8.4386,8.3283,8.3933,1071180,0
2006-03-30,8.3933,8.414,8.351,8.4091,778432,0
2006-03-31,8.4041,8.414,8.2653,8.2855,1630826,0
2006-04-03,8.2993,8.322,8.223,8.223,1290852,0
2006-04-04,8.1979,8.2437,8.1201,8.1954,1039986,0
2006-04-05,8.2018,8.2068,8.0664,8.1363,618023,0
2006-04-06,8.1576,8.1576,7.9779,8.0507,914334,0
2006-04-07,8.0783,8.1019,7.9458,7.9891,740553,0
2006-04-10,8.0241,8.0261,7.9335,7.9665,1114848,0
2006-04-11,7.9458,8.0398,7.9355,8.0286,1155397,0
2006-04-12,8.0286,8.0925,8.0286,8.09,789120,0
2006-04-13,8.033,8.1151,8.0172,8.0507,446477,0
2006-04-17,8.0196,8.0689,8.0079,8.0664,584598,0
2006-04-18,8.0763,8.097,8.0462,8.0925,1573353,0
2006-04-19,8.09,8.2255,8.0853,8.2255,1201734,0
2006-04-20,8.2043,8.2614,8.1979,8.2614,650996,0
2006-04-21,8.2924,8.3061,8.1019,8.1472,1746686,0
2006-04-24,8.1472,8.1782,8.0783,8.1201,658123,0
2006-04-25,8.0925,8.1363,8.0714,8.127,1360360,0
2006-04-26,8.1363,8.1846,8.1201,8.1472,798037,0
2006-04-27,8.1245,8.2481,8.1107,8.223,743679,0
2006-04-28,8.1822,8.2387,8.1541,8.2294,634068,0
2006-05-01,8.2136,8.223,7.9458,7.9458,1482904,0
2006-05-02,7.9438,8.0035,7.9202,7.9916,1612110,0
2006-05-03,7.9916,8.1126,7.8868,8.0783,1230704,0
2006-05-04,8.1126,8.2043,8.1126,8.1176,894290,0
2006-05-05,8.1363,8.288,8.1107,8.2767,895176,0
2006-05-08,8.2767,8.3933,8.2437,8.3613,1239168,0
2006-05-09,8.5056,8.6492,8.4386,8.5056,3440346,0
2006-05-10,8.4652,8.5754,8.4455,8.4583,1458394,0
2006-05-11,8.4322,8.4922,8.3998,8.4159,1097910,0
2006-05-12,8.3687,8.3998,8.2545,8.2564,1507405,0
2006-05-15,8.2255,8.3042,8.1905,8.2703,1054246,0
2006-05-16,8.3259,8.4455,8.2924,8.3757,2207868,0
2006-05-17,8.3441,8.3958,8.2792,8.2855,1614342,0
2006-05-18,8.2767,8.322,8.218,8.2205,1486015,0
2006-05-19,8.2437,8.2653,8.1363,8.1757,2079536,0
2006-05-22,8.1295,8.2318,8.0945,8.1064,1625933,0
2006-05-23,8.1472,8.2727,8.1221,8.1807,2313024,0
2006-05-24,8.1807,8.1954,8.1245,8.1866,2303222,0
2006-05-25,8.2363,8.2526,8.1668,8.1954,950872,0
2006-05-26,8.2255,8.2703,8.1624,8.2279,693770,0
2006-05-30,8.2279,8.2343,8.1126,8.1126,340426,0
2006-05-31,8.1295,8.1979,8.0438,8.1126,1265451,0
2006-06-01,8.1126,8.1866,8.09,8.1295,1627719,0
2006-06-02,8.1363,8.1624,8.0128,8.0783,1239168,0
2006-06-05,8.0664,8.1126,7.9438,7.9985,916565,0
2006-06-06,7.994,8.033,7.9641,7.994,528908,0
2006-06-07,8.0128,8.1624,8.006,8.0808,1179016,0
2006-06-08,8.0783,8.1407,8.0172,8.0994,1178562,0
2006-06-09,8.1151,8.1295,8.0644,8.0644,592626,0
2006-06-12,8.0624,8.0738,7.9828,7.9965,936165,0
2006-06-13,7.9759,8.0738,7.9355,7.9916,2005570,0
2006-06-14,7.9916,8.0221,7.8051,7.8936,1162973,0
2006-06-15,7.9094,7.9227,7.7981,7.9055,1227573,0
2006-06-16,7.9375,7.9734,7.8326,7.8454,1956556,0
2006-06-19,7.8385,7.9227,7.7938,7.8725,1527901,0
2006-06-20,7.8986,7.9177,7.8478,7.8617,1082764,0
2006-06-21,7.8843,7.9803,7.8661,7.94,1016378,0
2006-06-22,7.8705,7.9311,7.8568,7.9119,1142029,0
2006-06-23,7.8893,7.9916,7.8543,7.94,769522,0
2006-06-26,7.9355,7.9852,7.9162,7.9828,691546,0
2006-06-27,7.9828,8.0035,7.9458,7.9665,1531467,0
2006-06-28,7.9779,7.994,7.9438,7.9803,1286397,0
2006-06-29,8.0128,8.1064,8.006,8.1064,771304,0
2006-06-30,8.09,8.2092,8.0808,8.1733,2141920,0
2006-07-03,8.1693,8.1733,8.1039,8.1649,195164,0
2006-07-05,8.1733,8.2068,8.0418,8.0462,876909,0
2006-07-06,8.0241,8.1295,8.0241,8.0994,588171,0
2006-07-07,8.09,8.2018,8.0833,8.1447,1374177,0
2006-07-10,8.1387,8.2387,8.1221,8.1447,710257,0
2006-07-11,8.1126,8.1447,8.0763,8.1387,1284614,0
2006-07-12,8.0783,8.1107,8.0196,8.0572,2985410,0
2006-07-13,8.0572,8.0572,7.9523,8.0128,2010028,0
2006-07-14,8.0172,8.0172,7.8893,7.9311,1639298,0
2006-07-17,7.9144,8.0035,7.9075,7.9709,1823323,0
2006-07-18,7.9891,8.0172,7.9242,8.0147,1663808,0
2006-07-19,8.0128,8.1757,8.0128,8.1668,1216438,0
2006-07-20,8.16,8.1649,7.9891,8.1107,1088118,0
2006-07-21,8.1019,8.1245,8.0853,8.1064,918792,0
2006-07-24,8.1019,8.2161,8.1019,8.2112,1097466,0
2006-07-25,8.1954,8.2437,8.1407,8.2112,783338,0
2006-07-26,8.2136,8.2136,8.1245,8.1929,767291,0
2006-07-27,8.1979,8.288,8.1201,8.1363,710699,0
2006-07-28,8.1472,8.2387,8.1472,8.2112,746790,0
2006-07-31,8.1929,8.1929,8.1201,8.1905,1216885,0
2006-08-01,8.1782,8.1866,8.1315,8.1693,744569,0
2006-08-02,8.1954,8.2703,8.1954,8.2545,1086778,0
2006-08-03,8.2437,8.3825,8.2437,8.3825,970033,0
2006-08-04,8.4159,8.4234,8.3352,8.3732,1049345,0
2006-08-07,8.3491,8.4603,8.3308,8.4603,778432,0
2006-08-08,8.4568,8.4583,8.3018,8.3377,2697120,0
2006-08-09,8.3707,8.5352,8.3707,8.4627,2384759,0
2006-08-10,8.4253,8.4991,8.4041,8.4716,964247,0
2006-08-11,8.4716,8.4829,8.3259,8.3869,711594,0
2006-08-14,8.4159,8.448,8.3889,8.4022,686202,0
2006-08-15,8.4583,8.5754,8.4524,8.5661,949983,0
2006-08-16,8.5729,8.5824,8.4805,8.4922,856853,0
2006-08-17,8.4603,8.474,8.4297,8.441,671048,0
2006-08-18,8.4273,8.4627,8.3662,8.3973,1384867,0
2006-08-21,8.4022,8.4066,8.3638,8.378,1262336,0
2006-08-22,8.3889,8.4184,8.3613,8.4159,1016378,0
2006-08-23,8.4342,8.4805,8.3377,8.3638,1248972,0
2006-08-24,8.3889,8.4234,8.3593,8.4184,1508748,0
2006-08-25,8.3958,8.4455,8.3825,8.4159,1112615,0
2006-08-28,8.4041,8.4603,8.4041,8.443,536481,0
2006-08-29,8.4603,8.5232,8.4159,8.5188,666597,0
2006-08-30,8.5257,8.5661,8.4716,8.5036,787344,0
2006-08-31,8.5056,8.6401,8.4829,8.6401,962465,0
2006-09-01,8.6467,8.669,8.6266,8.6517,425538,0
2006-09-05,8.6401,8.6853,8.6331,8.6713,640305,0
2006-09-06,8.6517,8.6878,8.6401,8.6733,896069,0
2006-09-07,8.6713,8.7481,8.6266,8.733,1794806,0
2006-09-08,8.7481,8.7501,8.6945,8.7084,582380,0
2006-09-11,8.6903,8.7481,8.6878,8.7305,777542,0
2006-09-12,8.728,8.7655,8.7193,8.7501,751694,0
2006-09-13,8.7305,8.7439,8.5729,8.5908,1164305,0
2006-09-14,8.5849,8.595,8.542,8.5893,663032,0
2006-09-15,8.6196,8.6331,8.5908,8.6164,794922,0
2006-09-18,8.595,8.6196,8.5282,8.5483,760611,0
2006-09-19,8.5533,8.6401,8.54,8.6241,932163,0
2006-09-20,8.6542,8.6758,8.612,8.6652,533816,0
2006-09-21,8.6922,8.7009,8.6627,8.6808,999889,0
2006-09-22,8.6587,8.6853,8.5927,8.6221,425090,0
2006-09-25,8.6492,8.737,8.6045,8.7193,1236047,0
2006-09-26,8.6903,8.7742,8.6587,8.6713,470085,0
2006-09-27,8.6733,8.887,8.6733,8.8251,1722177,0
2006-09-28,8.856,8.8684,8.8018,8.8408,787794,0
2006-09-29,8.8383,8.8704,8.7719,8.7767,1095692,0
2006-10-02,8.7742,8.854,8.739,8.7501,678177,0
2006-10-03,8.7521,8.856,8.7521,8.7862,621589,0
2006-10-04,8.7631,8.8984,8.7631,8.8644,657240,0
2006-10-05,8.8428,8.9004,8.8428,8.8644,830567,0
2006-10-06,8.8644,8.8704,8.7501,8.7655,816309,0
2006-10-09,8.7501,8.8182,8.7034,8.7926,458509,0
2006-10-10,8.797,8.8753,8.7742,8.8428,980728,0
2006-10-11,8.8182,8.8497,8.7215,8.7501,1556419,0
2006-10-12,8.7792,8.8383,8.7414,8.8383,1111288,0
2006-10-13,8.8339,8.9048,8.7742,8.8207,528462,0
2006-10-16,8.8207,8.8207,8.7501,8.7616,648766,0
2006-10-17,8.733,8.8669,8.6989,8.8359,2035426,0
2006-10-18,8.8339,8.9703,8.8018,8.9048,2235048,0
2006-10-19,8.9072,8.9417,8.797,8.9417,924584,0
2006-10-20,8.9304,9.082,8.9116,9.0382,2069729,0
2006-10-23,9.0033,9.08,8.9658,9.0697,1248077,0
2006-10-24,9.0421,9.0608,8.9964,9.0515,1187923,0
2006-10-25,9.0269,9.1046,9.022,9.0697,857294,0
2006-10-26,9.0697,9.1204,9.0396,9.1135,815865,0
2006-10-27,9.1111,9.2035,9.0697,9.148,632729,0
2006-10-30,9.1046,9.1618,9.0776,9.1411,780221,0
2006-10-31,9.1224,9.1386,9.0421,9.1046,1581822,0
2006-11-01,9.1204,9.1794,9.0672,9.0998,897847,0
2006-11-02,9.0289,9.1086,9.0013,9.0864,703133,0
2006-11-03,9.0933,9.1548,9.0737,9.1224,908986,0
2006-11-06,9.148,9.3671,9.148,9.2301,788676,0
2006-11-07,9.4795,9.643,9.3295,9.3944,2414170,0
2006-11-08,9.3808,9.424,9.3139,9.424,971817,0
2006-11-09,9.4053,9.4053,9.2465,9.3611,1076525,0
2006-11-10,9.3581,9.426,9.336,9.3749,814969,0
2006-11-13,9.3897,9.4191,9.3561,9.3867,597530,0
2006-11-14,9.3631,9.4636,9.3385,9.4618,1142475,0
2006-11-15,9.4835,9.526,9.4835,9.511,932163,0
2006-11-16,9.54,9.597,9.524,9.594,659018,0
2006-11-17,9.597,9.605,9.4975,9.605,935725,0
2006-11-20,9.585,9.611,9.4301,9.449,1457501,0
2006-11-21,9.4519,9.4686,9.4191,9.4519,880916,0
2006-11-22,9.447,9.4795,9.4191,9.4636,2054588,0
2006-11-24,9.424,9.4706,9.4141,9.449,245966,0
2006-11-27,9.4301,9.4301,9.3247,9.3385,910772,0
2006-11-28,9.3488,9.3701,9.2962,9.3561,946862,0
2006-11-29,9.3631,9.4706,9.3631,9.444,859530,0
2006-11-30,9.444,9.4746,9.3924,9.4053,1050237,0
2006-12-01,9.4082,9.426,9.3184,9.3837,1083659,0
2006-12-04,9.4082,9.517,9.3425,9.4636,1219120,0
2006-12-05,9.4636,9.528,9.444,9.4746,1903975,0
2006-12-06,9.4795,9.4835,9.4559,9.4686,815423,0
2006-12-07,9.4579,9.4795,9.3808,9.3887,787794,0
2006-12-08,9.3897,9.582,9.3651,9.558,2872670,0
2006-12-11,9.561,9.649,9.528,9.556,1475324,0
2006-12-12,9.568,9.651,9.561,9.609,1004349,0
2006-12-13,9.637,9.702,9.578,9.597,1095692,0
2006-12-14,9.587,9.684,9.566,9.633,1204413,0
2006-12-15,9.616,9.702,9.591,9.605,1137571,0
2006-12-18,9.619,9.668,9.524,9.538,528014,0
2006-12-19,9.526,9.585,9.505,9.517,825664,0
2006-12-20,9.524,9.607,9.502,9.594,996325,0
2006-12-21,9.614,9.651,9.594,9.633,1160740,0
2006-12-22,9.635,9.651,9.563,9.616,940628,0
2006-12-26,9.597,9.666,9.576,9.651,503504,0
2006-12-27,9.686,9.778,9.657,9.736,522224,0
2006-12-28,9.741,9.741,9.668,9.672,301216,0
2006-12-29,9.666,9.672,9.544,9.572,660803,0
2007-01-03,9.651,9.893,9.609,9.883,2714945,0
2007-01-04,9.891,9.891,9.763,9.871,1548847,0
2007-01-05,9.69,9.907,9.69,9.885,1866987,0
2007-01-08,9.885,9.988,9.72,9.756,1143813,0
2007-01-09,9.765,9.881,9.734,9.881,1416067,0
2007-01-10,9.853,9.875,9.761,9.857,1651331,0
2007-01-11,9.881,9.974,9.881,9.939,1088118,0
2007-01-12,9.922,9.981,9.915,9.96,654559,0
2007-01-16,9.985,9.988,9.885,9.922,814079,0
2007-01-17,9.922,10.029,9.909,10.029,806507,0
2007-01-18,10.228,10.228,9.918,9.978,654118,0
2007-01-19,9.978,10.14,9.907,10.012,2658795,0
2007-01-22,10.029,10.054,9.944,10.009,654559,0
2007-01-23,10.016,10.099,9.992,10.076,537820,0
2007-01-24,10.073,10.131,10.042,10.121,622039,0
2007-01-25,10.087,10.111,10.031,10.099,1052469,0
2007-01-26,10.121,10.121,10.004,10.078,1085885,0
2007-01-29,10.056,10.123,10.056,10.103,966021,0
2007-01-30,10.121,10.121,10.071,10.115,671941,0
2007-01-31,10.115,10.174,10.025,10.169,1284168,0
2007-02-01,10.178,10.195,10.14,10.16,1150934,0
2007-02-02,10.145,10.177,10.06,10.064,1009242,0
2007-02-05,10.054,10.061,9.868,10.006,1660241,0
2007-02-06,10.3,10.48,9.843,10.366,6531354,0
2007-02-07,10.411,10.659,10.411,10.565,1867882,0
2007-02-08,10.522,10.56,10.436,10.455,1051124,0
2007-02-09,10.453,10.48,10.369,10.418,1367941,0
2007-02-12,10.418,10.445,10.393,10.441,908102,0
2007-02-13,10.441,10.56,10.427,10.56,1506960,0
2007-02-14,10.56,10.633,10.531,10.551,854607,0
2007-02-15,10.546,10.546,10.47,10.504,1252980,0
2007-02-16,10.531,10.637,10.5,10.625,1101035,0
2007-02-20,10.569,10.647,10.511,10.567,1504737,0
2007-02-21,10.528,10.599,10.526,10.569,1189257,0
2007-02-22,10.565,10.597,10.474,10.551,1197725,0
2007-02-23,10.565,10.579,10.5,10.553,514203,0
2007-02-26,10.587,10.635,10.528,10.633,996768,0
2007-02-27,10.635,10.683,10.445,10.569,2151719,0
2007-02-28,10.659,10.833,10.613,10.762,3213104,0
2007-03-01,10.76,10.821,10.625,10.739,2041558,0
2007-03-02,10.739,10.764,10.589,10.606,1575583,0
2007-03-05,10.557,10.655,10.516,10.516,1589838,0
2007-03-06,10.604,10.702,10.482,10.567,1920907,0
2007-03-07,10.583,10.662,10.522,10.553,1825108,0
2007-03-08,10.589,10.651,10.546,10.647,992750,0
2007-03-09,10.695,10.739,10.613,10.707,1885261,0
2007-03-12,10.704,10.753,10.665,10.726,2198063,0
2007-03-13,10.707,10.728,10.633,10.667,2014486,0
2007-03-14,10.667,10.762,10.592,10.674,2538928,0
2007-03-15,10.674,10.795,10.633,10.795,1835803,0
2007-03-16,10.805,10.851,10.726,10.764,1150045,0
2007-03-19,10.849,10.921,10.797,10.904,1126876,0
2007-03-20,10.904,11.022,10.877,11.022,2158400,0
2007-03-21,11.022,11.174,10.997,11.163,1113065,0
2007-03-22,11.209,11.211,11.082,11.2,1824216,0
2007-03-23,11.2,11.223,11.163,11.195,1188815,0
2007-03-26,11.183,11.22,11.031,11.211,2672607,0
2007-03-27,11.177,11.218,11.087,11.153,1636181,0
2007-03-28,11.153,11.22,11.095,11.172,842151,0
2007-03-29,11.223,11.225,11.121,11.202,806507,0
2007-03-30,11.223,11.298,11.151,11.298,1190153,0
2007-04-02,11.671,11.879,11.421,11.474,2877161,0
2007-04-03,11.491,11.533,11.425,11.46,1241395,0
2007-04-04,11.469,11.564,11.447,11.487,1036873,0
2007-04-05,11.503,11.583,11.499,11.533,1116627,0
2007-04-09,11.558,11.661,11.558,11.648,1967243,0
2007-04-10,11.645,11.719,11.583,11.645,606433,0
2007-04-11,11.622,11.645,11.538,11.613,810510,0
2007-04-12,11.591,11.625,11.535,11.61,1333629,0
2007-04-13,11.627,11.645,11.503,11.625,1318035,0
2007-04-16,11.675,11.75,11.586,11.653,1305111,0
2007-04-17,11.679,11.743,11.617,11.675,1112615,0
2007-04-18,11.653,11.663,11.56,11.568,1246291,0
2007-04-19,11.553,11.579,11.339,11.556,941966,0
2007-04-20,11.607,11.659,11.444,11.545,2042108,0
2007-04-23,11.568,11.625,11.513,11.586,837693,0
2007-04-24,11.579,11.579,11.48,11.516,1362592,0
2007-04-25,11.543,11.57,11.444,11.507,1579593,0
2007-04-26,11.503,11.543,11.378,11.444,1740444,0
2007-04-27,11.425,11.489,11.339,11.447,1475770,0
2007-04-30,11.423,11.549,11.385,11.385,1026178,0
2007-05-01,11.385,11.648,11.298,11.533,1168320,0
2007-05-02,11.517,11.615,11.517,11.579,1261443,0
2007-05-03,11.581,11.619,11.517,11.543,864431,0
2007-05-04,11.558,11.671,11.524,11.648,1277044,0
2007-05-07,11.738,11.835,11.643,11.681,1140247,0
2007-05-08,11.447,11.527,10.855,11.435,5123759,0
2007-05-09,11.378,11.435,11.241,11.321,2117860,0
2007-05-10,11.257,11.257,11.035,11.129,2527790,0
2007-05-11,11.151,11.169,11.067,11.117,1814683,0
2007-05-14,11.117,11.183,11.01,11.113,1296902,0
2007-05-15,11.153,11.218,11.051,11.063,1402254,0
2007-05-16,11.082,11.217,11.043,11.197,968249,0
2007-05-17,11.153,11.153,11.024,11.024,1565780,0
2007-05-18,11.039,11.055,10.884,10.93,2244407,0
2007-05-21,10.873,11.035,10.826,10.987,1904876,0
2007-05-22,10.967,11.004,10.816,10.955,1811306,0
2007-05-23,10.944,11.032,10.886,10.987,1559194,0
2007-05-24,10.963,10.997,10.821,10.847,1253869,0
2007-05-25,10.847,10.942,10.847,10.906,1272588,0
2007-05-29,10.911,11.151,10.911,11.111,1506927,0
2007-05-30,11.037,11.211,11.022,11.211,1409826,0
2007-05-31,11.223,11.301,11.189,11.225,1739578,0
2007-06-01,11.266,11.369,11.241,11.295,1273485,0
2007-06-04,11.277,11.326,11.211,11.326,790014,0
2007-06-05,11.289,11.337,11.238,11.306,822995,0
2007-06-06,11.251,11.295,11.138,11.14,2092010,0
2007-06-07,11.097,11.097,10.955,10.987,1685199,0
2007-06-08,10.992,11.097,10.953,11.091,710699,0
2007-06-11,11.061,11.119,11.037,11.058,518213,0
2007-06-12,11.046,11.085,10.963,11.019,951771,0
2007-06-13,11.019,11.121,10.983,11.026,2760836,0
2007-06-14,10.985,11.058,10.855,10.923,1252532,0
2007-06-15,10.997,11.093,10.923,10.981,1371052,0
2007-06-18,11.006,11.028,10.875,10.877,1237381,0
2007-06-19,10.916,11.102,10.916,11.031,2199842,0
2007-06-20,11.051,11.197,11.051,11.077,1405371,0
2007-06-21,11.041,11.107,10.999,11.093,1197725,0
2007-06-22,11.082,11.082,10.93,11.001,1633061,0
2007-06-25,10.961,11.087,10.951,11.001,921915,0
2007-06-26,11.001,11.048,10.942,11.008,751694,0
2007-06-27,10.994,10.994,10.857,10.933,1093911,0
2007-06-28,10.93,11.026,10.897,10.939,1676289,0
2007-06-29,10.97,11.014,10.802,10.875,977611,0
2007-07-02,10.923,10.953,10.884,10.949,1012806,0
2007-07-03,10.951,11.024,10.937,11.001,364934,0
2007-07-05,11.001,11.041,10.875,10.955,1114403,0
2007-07-06,10.97,11.067,10.925,11.031,1170994,0
2007-07-09,11.031,11.119,11.012,11.119,1609447,0
2007-07-10,11.051,11.075,11.008,11.016,1738224,0
2007-07-11,10.997,11.063,10.992,11.043,3083439,0
2007-07-12,11.089,11.232,11.07,11.229,5391105,0
2007-07-13,11.264,11.333,11.251,11.289,2328616,0
2007-07-16,11.301,11.324,11.144,11.16,2403023,0
2007-07-17,11.189,11.245,11.113,11.113,4736990,0
2007-07-18,11.091,11.181,10.987,11.077,3275483,0
2007-07-19,11.124,11.217,11.107,11.109,1309125,0
2007-07-20,11.07,11.097,10.911,10.921,2935489,0
2007-07-23,10.987,11.144,10.953,11.113,1664248,0
2007-07-24,11.035,11.172,10.997,11.085,1761835,0
2007-07-25,11.142,11.2,11.031,11.111,2023395,0
2007-07-26,11.001,11.102,10.942,11.073,2661022,0
2007-07-27,11.082,11.082,10.913,10.925,2047006,0
2007-07-30,10.913,11.019,10.732,10.991,1634843,0
2007-07-31,11.037,11.16,10.951,11.01,1911553,0
2007-08-01,10.951,11.172,10.899,11.142,1653115,0
2007-08-02,11.177,11.364,11.067,11.308,1817536,0
2007-08-03,11.223,11.301,11.075,11.075,2162857,0
2007-08-06,11.131,11.412,11.131,11.225,4170658,0
2007-08-07,10.942,11.037,10.338,10.728,5953881,0
2007-08-08,10.816,11.089,10.484,10.768,4216554,0
2007-08-09,10.581,10.821,10.565,10.72,3591399,0
2007-08-10,10.762,10.809,10.387,10.436,3296868,0
2007-08-13,10.546,10.615,10.384,10.472,2005570,0
2007-08-14,10.434,10.456,10.099,10.248,2613344,0
2007-08-15,10.228,10.439,10.149,10.165,1605433,0
2007-08-16,10.099,10.183,9.875,10.115,2010478,0
2007-08-17,10.333,10.531,10.071,10.214,1988189,0
2007-08-20,10.26,10.32,10.06,10.187,3064275,0
2007-08-21,10.133,10.218,10.025,10.204,1663808,0
2007-08-22,10.279,10.495,10.279,10.468,2487251,0
2007-08-23,10.482,10.482,10.29,10.331,1571570,0
2007-08-24,10.336,10.436,10.321,10.423,1494926,0
2007-08-27,10.389,10.418,10.307,10.307,1186139,0
2007-08-28,10.198,10.225,9.897,10.089,2792916,0
2007-08-29,10.133,10.216,10.06,10.125,1600981,0
2007-08-30,10.031,10.108,9.96,10.019,1701683,0
2007-08-31,10.087,10.131,9.985,10.083,1895069,0
2007-09-04,10.071,10.258,10.033,10.206,1387990,0
2007-09-05,10.156,10.195,10.061,10.103,1533248,0
2007-09-06,10.096,10.115,9.976,10.073,1353683,0
2007-09-07,9.983,10.031,9.863,9.909,2160635,0
2007-09-10,9.798,9.807,9.507,9.751,3656454,0
2007-09-11,9.746,9.885,9.73,9.875,3193493,0
2007-09-12,9.796,9.807,9.653,9.706,2955103,0
2007-09-13,9.774,9.821,9.728,9.743,1488244,0
2007-09-14,9.695,9.958,9.653,9.939,1690983,0
2007-09-17,9.907,9.997,9.871,9.944,1571570,0
2007-09-18,10.009,10.244,10.009,10.151,1583157,0
2007-09-19,10.159,10.287,10.121,10.149,1448587,0
2007-09-20,10.167,10.23,10.08,10.099,703579,0
2007-09-21,10.16,10.16,10.099,10.151,1583601,0
2007-09-24,10.121,10.147,10.069,10.133,1847832,0
2007-09-25,10.099,10.178,10.099,10.149,787344,0
2007-09-26,10.149,10.373,10.149,10.331,3006347,0
2007-09-27,10.38,10.546,10.369,10.546,2342434,0
2007-09-28,10.546,10.601,10.495,10.555,1841594,0
2007-10-01,10.555,10.62,10.429,10.49,1410263,0
2007-10-02,10.504,10.533,10.405,10.453,749472,0
2007-10-03,10.407,10.522,10.407,10.504,809183,0
2007-10-04,10.553,10.641,10.542,10.595,1208420,0
2007-10-05,10.649,10.667,10.587,10.647,1035090,0
2007-10-08,10.625,10.686,10.567,10.595,645209,0
2007-10-09,10.627,10.657,10.48,10.575,1006576,0
2007-10-10,10.548,10.599,10.495,10.508,854629,0
2007-10-11,10.557,10.601,10.456,10.518,1037321,0
2007-10-12,10.508,10.572,10.409,10.472,1359024,0
2007-10-15,10.455,10.455,10.313,10.366,961122,0
2007-10-16,10.366,10.434,10.279,10.3,735655,0
2007-10-17,10.338,10.371,10.281,10.362,611787,0
2007-10-18,10.326,10.49,10.317,10.49,943746,0
2007-10-19,10.488,10.659,10.458,10.533,2132114,0
2007-10-22,10.447,10.575,10.421,10.575,1415175,0
2007-10-23,10.613,10.742,10.585,10.604,1075639,0
2007-10-24,10.557,10.625,10.456,10.625,1084547,0
2007-10-25,10.649,10.711,10.583,10.637,646537,0
2007-10-26,10.742,10.742,10.649,10.676,646537,0
2007-10-29,10.699,10.762,10.579,10.644,1047121,0
2007-10-30,10.615,10.704,10.462,10.474,1727976,0
2007-10-31,10.513,10.724,10.484,10.617,1844712,0
2007-11-01,10.536,10.772,10.513,10.595,2042553,0
2007-11-02,10.62,10.641,10.474,10.585,1580488,0
2007-11-05,10.45,10.667,10.403,10.403,2150172,0
2007-11-06,11.22,11.524,10.772,11.453,7056436,0
2007-11-07,11.367,11.535,11.289,11.308,2434217,0
2007-11-08,11.417,11.668,11.383,11.558,2917225,0
2007-11-09,11.449,11.572,11.351,11.428,2068169,0
2007-11-12,11.395,11.791,11.364,11.615,1586608,0
2007-11-13,11.672,11.848,11.529,11.824,2079090,0
2007-11-14,11.885,11.885,11.605,11.622,1173220,0
2007-11-15,11.568,11.874,11.507,11.684,1865653,0
2007-11-16,11.747,11.848,11.48,11.531,2032298,0
2007-11-19,11.449,11.691,11.428,11.564,1747040,0
2007-11-20,11.566,11.981,11.553,11.943,3342318,0
2007-11-21,11.885,12.104,11.827,11.85,2178859,0
2007-11-23,11.901,11.96,11.811,11.822,311881,0
2007-11-26,11.816,12.006,11.793,11.979,1373957,0
2007-11-27,12.009,12.391,11.941,12.33,3242283,0
2007-11-28,12.451,12.567,12.344,12.496,3829833,0
2007-11-29,12.455,12.589,12.348,12.524,2681514,0
2007-11-30,12.625,12.665,12.526,12.594,2052356,0
2007-12-03,12.545,12.768,12.528,12.589,2213135,0
2007-12-04,12.508,12.589,12.411,12.508,2448324,0
2007-12-05,12.625,12.806,12.536,12.567,3402476,0
2007-12-06,12.601,12.684,12.315,12.623,3106602,0
2007-12-07,12.611,12.665,12.519,12.598,1311019,0
2007-12-10,12.607,12.635,12.512,12.589,1329170,0
2007-12-11,12.647,12.665,12.418,12.464,2148708,0
2007-12-12,12.72,12.72,12.455,12.578,1341656,0
2007-12-13,12.551,12.835,12.549,12.778,3147714,0
2007-12-14,12.78,12.829,12.72,12.729,1780107,0
2007-12-17,12.757,12.766,12.555,12.635,1253086,0
2007-12-18,12.771,12.792,12.439,12.564,1683861,0
2007-12-19,12.562,12.651,12.431,12.455,2188258,0
2007-12-20,12.549,12.621,12.4,12.567,2046472,0
2007-12-21,12.625,12.684,12.402,12.451,4616688,0
2007-12-24,12.449,12.589,12.411,12.479,411516,0
2007-12-26,12.429,12.538,12.324,12.451,1518822,0
2007-12-27,12.393,12.476,12.185,12.282,1684129,0
2007-12-28,12.294,12.351,12.239,12.282,1092895,0
2007-12-31,12.227,12.298,12.109,12.134,1617891,0
2008-01-02,12.109,12.109,11.832,11.974,3751369,0
2008-01-03,11.974,12.191,11.919,12.001,2087115,0
2008-01-04,11.865,12.035,11.816,11.848,2239226,0
2008-01-07,11.879,11.987,11.747,11.957,3940740,0
2008-01-08,11.997,12.278,11.943,12.169,2853513,0
2008-01-09,12.113,12.567,12.113,12.487,3510305,0
2008-01-10,12.439,12.718,12.411,12.623,2944743,0
2008-01-11,12.567,12.627,12.372,12.409,2463625,0
2008-01-14,12.467,12.467,12.28,12.415,1689237,0
2008-01-15,12.307,12.455,12.225,12.333,1704798,0
2008-01-16,12.307,12.639,12.239,12.485,2588933,0
2008-01-17,12.512,12.512,12.311,12.402,2272028,0
2008-01-18,12.425,12.623,12.282,12.296,2670448,0
2008-01-22,11.822,12.227,11.787,12.011,3194055,0
2008-01-23,11.741,11.951,11.223,11.804,3961901,0
2008-01-24,11.848,11.857,11.447,11.545,3364773,0
2008-01-25,11.617,11.745,11.519,11.619,1739554,0
2008-01-28,11.597,11.763,11.428,11.715,3023723,0
2008-01-29,11.78,11.837,11.553,11.701,1638412,0
2008-01-30,11.677,11.892,11.613,11.687,1012224,0
2008-01-31,11.538,12.009,11.533,11.945,1829437,0
2008-02-01,11.947,12.116,11.745,11.967,1457305,0
2008-02-04,12.006,12.006,11.779,11.877,2416178,0
2008-02-05,12.117,12.566,11.789,12.278,3817567,0
2008-02-06,12.365,12.444,12.04,12.117,5373644,0
2008-02-07,12.045,12.261,12.028,12.169,2661809,0
2008-02-08,12.195,12.231,11.963,12.088,2676612,0
2008-02-11,12.176,12.244,12.069,12.213,1609937,0
2008-02-12,12.252,12.252,12.117,12.231,2690433,0
2008-02-13,12.307,12.383,12.229,12.266,1826138,0
2008-02-14,12.3,12.3,12.113,12.162,2058163,0
2008-02-15,12.111,12.176,11.979,12.104,1638412,0
2008-02-19,12.215,12.217,12.047,12.05,1239817,0
2008-02-20,12.016,12.102,11.869,12.09,1798257,0
2008-02-21,12.141,12.179,11.921,11.938,1452600,0
2008-02-22,11.967,12.009,11.843,11.992,1355253,0
2008-02-25,12.004,12.176,12.002,12.109,1192382,0
2008-02-26,12.045,12.208,12.004,12.187,1106577,0
2008-02-27,12.125,12.263,12.12,12.193,781225,0
2008-02-28,12.111,12.303,12.111,12.172,1175892,0
2008-02-29,12.05,12.05,11.89,11.999,1674223,0
2008-03-03,11.915,11.997,11.787,11.897,3650048,0
2008-03-04,11.801,11.997,11.78,11.953,1742023,0
2008-03-05,11.915,12.006,11.793,11.857,1592070,0
2008-03-06,11.845,11.874,11.679,11.701,1063604,0
2008-03-07,11.619,11.777,11.619,11.715,1781887,0
2008-03-10,11.709,11.757,11.579,11.595,1228027,0
2008-03-11,11.804,11.953,11.717,11.793,2450705,0
2008-03-12,11.848,12.004,11.848,11.908,1622366,0
2008-03-13,11.787,11.913,11.661,11.827,2324175,0
2008-03-14,11.899,11.899,11.603,11.725,1070293,0
2008-03-17,11.535,11.687,11.535,11.648,1509632,0
2008-03-18,11.808,11.881,11.689,11.824,1255652,0
2008-03-19,11.859,11.947,11.701,11.719,1491814,0
2008-03-20,11.722,11.879,11.704,11.848,1577808,0
2008-03-24,11.801,12.014,11.801,11.951,1575657,0
2008-03-25,12.002,12.176,11.951,12.127,1901081,0
2008-03-26,12.084,12.199,12.053,12.078,1023502,0
2008-03-27,12.113,12.131,11.929,11.965,974480,0
2008-03-28,11.976,12.016,11.835,11.911,1052914,0
2008-03-31,11.911,12.174,11.837,12.174,5768497,0
2008-04-01,12.243,12.76,12.243,12.441,4000461,0
2008-04-02,12.558,12.889,12.481,12.79,3614281,0
2008-04-03,12.79,12.951,12.785,12.896,1864537,0
2008-04-04,12.848,12.935,12.697,12.825,2394999,0
2008-04-07,12.873,12.889,12.649,12.754,1683411,0
2008-04-08,12.689,12.754,12.531,12.738,1963846,0
2008-04-09,12.703,12.752,12.615,12.663,840814,0
2008-04-10,12.623,12.933,12.623,12.825,2219005,0
2008-04-11,12.72,12.901,12.68,12.768,1919047,0
2008-04-14,12.74,12.82,12.653,12.752,897557,0
2008-04-15,12.8,12.866,12.526,12.635,1823142,0
2008-04-16,12.736,12.814,12.707,12.797,1124902,0
2008-04-17,12.729,12.785,12.598,12.684,1299215,0
2008-04-18,12.893,12.909,12.627,12.637,1052654,0
2008-04-21,12.564,12.651,12.549,12.571,1362346,0
2008-04-22,12.551,12.571,12.437,12.538,983048,0
2008-04-23,12.526,12.67,12.506,12.625,1396894,0
2008-04-24,12.651,12.736,12.594,12.633,762246,0
2008-04-25,12.573,12.794,12.567,12.754,1006274,0
2008-04-28,12.725,12.778,12.538,12.651,1149769,0
2008-04-29,12.656,12.8,12.647,12.74,866346,0
2008-04-30,12.794,12.835,12.667,12.752,1731402,0
2008-05-01,12.711,12.771,12.594,12.707,1310162,0
2008-05-02,12.82,12.864,12.689,12.736,1534720,0
2008-05-05,12.618,12.797,12.481,12.578,3107514,0
2008-05-06,12.87,13.114,12.014,12.311,6075542,0
2008-05-07,12.303,12.305,12.122,12.187,2751716,0
2008-05-08,12.256,12.259,12.03,12.127,3398742,0
2008-05-09,12.03,12.193,11.985,12.06,2269791,0
2008-05-12,12.097,12.141,12.009,12.12,2194447,0
2008-05-13,12.047,12.315,12.047,12.287,1859256,0
2008-05-14,12.328,12.476,12.292,12.319,1041290,0
2008-05-15,12.34,12.601,12.282,12.589,1827238,0
2008-05-16,12.633,12.859,12.598,12.814,2345370,0
2008-05-19,12.843,12.848,12.754,12.835,1606977,0
2008-05-20,12.771,12.862,12.754,12.843,1872341,0
2008-05-21,12.825,12.925,12.762,12.835,1961733,0
2008-05-22,12.835,12.935,12.766,12.856,1004983,0
2008-05-23,12.84,12.864,12.762,12.802,997637,0
2008-05-27,12.804,12.877,12.762,12.79,1371018,0
2008-05-28,12.837,12.859,12.764,12.8,1334219,0
2008-05-29,12.835,12.899,12.762,12.814,1385013,0
2008-05-30,12.804,12.891,12.686,12.778,5714673,0
2008-06-02,12.783,12.875,12.594,12.778,1299947,0
2008-06-03,12.722,12.859,12.68,12.804,1164921,0
2008-06-04,12.797,12.931,12.665,12.879,1277339,0
2008-06-05,12.882,12.901,12.774,12.837,1587875,0
2008-06-06,12.713,12.713,12.307,12.336,2600282,0
2008-06-09,12.34,12.386,12.197,12.29,1743670,0
2008-06-10,12.176,12.423,12.176,12.324,1862622,0
2008-06-11,12.338,12.431,12.223,12.256,1356408,0
2008-06-12,12.29,12.391,12.217,12.351,1427510,0
2008-06-13,12.415,12.471,12.309,12.42,1290148,0
2008-06-16,12.402,12.526,12.275,12.492,1651638,0
2008-06-17,12.555,12.686,12.425,12.58,2083235,0
2008-06-18,12.494,12.711,12.494,12.678,1932346,0
2008-06-19,12.663,12.848,12.618,12.711,1242962,0
2008-06-20,12.703,12.774,12.487,12.558,1704650,0
2008-06-23,12.592,12.665,12.363,12.501,2389021,0
2008-06-24,12.467,12.607,12.455,12.476,1389995,0
2008-06-25,12.476,12.815,12.473,12.79,1552478,0
2008-06-26,12.74,12.787,12.627,12.651,1902393,0
2008-06-27,12.651,12.651,12.542,12.542,2453970,0
2008-06-30,12.441,12.771,12.441,12.647,1094328,0
2008-07-01,12.562,12.659,12.551,12.573,1925556,0
2008-07-02,12.589,12.663,12.519,12.571,2750651,0
2008-07-03,12.071,12.176,11.48,11.883,6925649,0
2008-07-07,11.913,11.989,10.933,11.153,6825873,0
2008-07-08,11.153,11.899,11.153,11.808,6516786,0
2008-07-09,11.89,12.305,11.711,12.002,4274927,0
2008-07-10,12.035,12.107,11.899,12.04,2492891,0
2008-07-11,11.974,12.233,11.963,12.213,2932665,0
2008-07-14,12.296,12.425,12.043,12.141,1980313,0
2008-07-15,12.014,12.157,11.666,12.002,4567055,0
2008-07-16,12.05,12.211,11.879,12.011,3880023,0
2008-07-17,12.102,12.307,11.985,12.25,3148155,0
2008-07-18,12.315,12.333,12.057,12.259,1268479,0
2008-07-21,12.272,12.294,12.12,12.243,1321122,0
2008-07-22,12.143,12.538,12.141,12.487,2408635,0
2008-07-23,12.494,12.615,12.391,12.522,1400978,0
2008-07-24,12.545,12.649,12.261,12.294,1357997,0
2008-07-25,12.307,12.389,12.151,12.199,1499549,0
2008-07-28,12.131,12.324,12.122,12.215,1174614,0
2008-07-29,12.241,12.444,12.204,12.305,1461197,0
2008-07-30,12.342,12.481,12.313,12.437,1916079,0
2008-07-31,12.437,12.439,12.27,12.313,2118474,0
2008-08-01,12.375,12.409,12.25,12.29,2396138,0
2008-08-04,12.697,12.961,12.346,12.875,6695244,0
2008-08-05,12.862,13.465,12.778,13.458,5764085,0
2008-08-06,13.455,13.8,13.331,13.734,3601685,0
2008-08-07,13.657,13.8,13.548,13.582,1734081,0
2008-08-08,13.657,13.952,13.622,13.923,3658512,0
2008-08-11,13.934,14.206,13.803,14.107,2410740,0
2008-08-12,14.119,14.166,13.692,13.782,3228221,0
2008-08-13,13.712,13.836,13.624,13.782,2715888,0
2008-08-14,13.766,13.919,13.759,13.816,2559149,0
2008-08-15,13.629,13.836,13.42,13.69,3523628,0
2008-08-18,13.768,13.835,13.613,13.695,1612272,0
2008-08-19,13.697,13.927,13.697,13.885,2011243,0
2008-08-20,13.888,13.917,13.705,13.766,1488864,0
2008-08-21,13.695,13.826,13.638,13.759,1978648,0
2008-08-22,13.712,13.954,13.708,13.8,1786814,0
2008-08-25,13.739,13.739,13.519,13.65,1641723,0
2008-08-26,13.683,13.848,13.629,13.805,1493000,0
2008-08-27,13.748,14.063,13.734,13.966,2167331,0
2008-08-28,14.006,14.155,13.947,14.066,1520344,0
2008-08-29,14.027,14.107,13.978,14.027,1102075,0
2008-09-02,14.121,14.361,14.103,14.16,2072250,0
2008-09-03,14.117,14.428,14.117,14.378,2338799,0
2008-09-04,14.351,14.446,14.077,14.177,2360622,0
2008-09-05,14.137,14.23,13.87,14.218,1623489,0
2008-09-08,14.462,14.566,14.27,14.411,2325477,0
2008-09-09,14.438,14.472,14.238,14.34,1733038,0
2008-09-10,14.369,14.423,14.008,14.088,2605162,0
2008-09-11,14.054,14.282,13.914,14.252,1440247,0
2008-09-12,14.204,14.456,14.089,14.446,1453794,0
2008-09-15,14.428,14.687,14.182,14.343,2335622,0
2008-09-16,14.201,14.322,13.984,14.287,2827807,0
2008-09-17,14.23,14.287,13.919,13.988,3874781,0
2008-09-18,14.11,14.351,13.988,14.287,3100340,0
2008-09-19,14.292,14.708,13.132,13.794,3116965,0
2008-09-22,13.768,13.978,13.589,13.77,2568012,0
2008-09-23,13.798,14.036,13.754,13.976,2265392,0
2008-09-24,13.963,14.058,13.83,13.94,1187072,0
2008-09-25,13.995,14.027,13.728,13.816,1662010,0
2008-09-26,13.692,13.976,13.631,13.742,1861632,0
2008-09-29,13.648,13.778,13.295,13.484,1864436,0
2008-09-30,13.611,13.934,13.469,13.934,2714949,0
2008-10-01,13.865,14.101,13.756,14.086,2639250,0
2008-10-02,14.07,14.364,14.031,14.204,2319500,0
2008-10-03,14.324,14.383,14.072,14.172,2714415,0
2008-10-06,13.974,14.101,13.075,14.101,5349226,0
2008-10-07,14.206,14.206,13.746,13.756,3555500,0
2008-10-08,13.504,14.092,13.018,13.697,5916180,0
2008-10-09,13.69,13.697,12.54,12.562,4548543,0
2008-10-10,12.344,12.415,10.681,12.223,6043324,0
2008-10-13,12.742,13.055,12.564,12.967,4865717,0
2008-10-14,13.151,13.465,13.043,13.226,4466218,0
2008-10-15,13.114,13.314,12.762,12.794,5544269,0
2008-10-16,12.8,13.004,12.117,12.949,4446041,0
2008-10-17,12.54,13.021,12.369,12.768,2734662,0
2008-10-20,12.866,13.064,12.725,13.018,3526856,0
2008-10-21,12.981,13.333,12.891,13.237,4934208,0
2008-10-22,13.05,13.223,12.517,12.843,3322912,0
2008-10-23,12.838,12.981,12.404,12.78,5103542,0
2008-10-24,12.351,12.558,12.153,12.423,3332538,0
2008-10-27,12.321,12.431,11.926,12.032,4324317,0
2008-10-28,12.415,12.637,11.979,12.503,3980607,0
2008-10-29,12.369,13.139,12.344,12.649,4084501,0
2008-10-30,12.884,13.036,12.774,12.937,2560387,0
2008-10-31,12.905,13.312,12.879,13.261,3212096,0
2008-11-03,13.314,13.532,13.213,13.337,3376852,0
2008-11-04,13.579,13.8,13.361,13.488,4591628,0
2008-11-05,13.556,13.556,12.988,13.033,2322012,0
2008-11-06,12.925,13.016,12.54,12.605,3004091,0
2008-11-07,12.736,12.87,12.596,12.87,2278866,0
2008-11-10,13.087,13.23,12.615,12.776,1862024,0
2008-11-11,12.566,12.693,12.284,12.439,2847501,0
2008-11-12,12.275,12.355,12.026,12.042,3090145,0
2008-11-13,12.076,12.848,12.032,12.848,4726457,0
2008-11-14,12.794,13.126,12.607,12.705,3897915,0
2008-11-17,12.596,13.143,12.596,12.82,3126008,0
2008-11-18,12.794,13.151,12.534,13.151,3811271,0
2008-11-19,13.132,13.465,13.074,13.226,6247544,0
2008-11-20,13.055,13.304,12.54,12.633,6583736,0
2008-11-21,12.8,13.043,12.111,12.757,6561831,0
2008-11-24,12.866,13.128,12.695,13.048,6005621,0
2008-11-25,13.153,13.465,12.729,12.75,12909270,0
2008-11-26,12.611,13.041,12.592,12.992,3941754,0
2008-11-28,13.126,13.405,12.994,13.34,1898110,0
2008-12-01,13.099,13.141,12.58,12.605,3268377,0
2008-12-02,12.797,12.797,12.344,12.7,4015350,0
2008-12-03,12.342,13.018,12.342,12.852,2901901,0
2008-12-04,12.697,12.953,12.307,12.54,3683004,0
2008-12-05,12.451,12.473,11.943,12.189,6481900,0
2008-12-08,12.377,12.542,12.03,12.179,4878611,0
2008-12-09,12.104,12.284,11.639,11.671,5591211,0
2008-12-10,11.729,11.848,11.281,11.581,5173811,0
2008-12-11,11.517,11.629,11.281,11.353,3315696,0
2008-12-12,11.133,11.619,11.133,11.545,3209212,0
2008-12-15,11.622,11.622,11.269,11.46,2015776,0
2008-12-16,11.412,11.783,11.364,11.777,2417564,0
2008-12-17,11.575,11.953,11.575,11.831,3644184,0
2008-12-18,11.951,12.263,11.874,12.201,3457602,0
2008-12-19,12.259,12.355,11.729,11.77,3404527,0
2008-12-22,11.801,12.095,11.613,12.095,2541572,0
2008-12-23,12.143,12.318,11.897,11.96,2529018,0
2008-12-24,12.006,12.107,11.905,12.035,1351861,0
2008-12-26,12.028,12.185,11.983,12.169,1132447,0
2008-12-29,12.107,12.33,12.032,12.131,1824014,0
2008-12-30,12.199,12.342,12.141,12.321,1672314,0
2008-12-31,12.372,12.682,12.307,12.594,3060797,0
2009-01-02,12.601,12.601,12.313,12.476,2311186,0
2009-01-05,12.407,12.531,12.336,12.423,2025795,0
2009-01-06,12.427,12.567,12.275,12.369,1899226,0
2009-01-07,12.195,12.464,12.117,12.162,2152489,0
2009-01-08,12.09,12.217,12.078,12.165,2282695,0
2009-01-09,12.145,12.145,11.905,11.974,1692592,0
2009-01-12,11.955,11.955,11.772,11.915,2097540,0
2009-01-13,11.915,12.014,11.722,11.832,1308817,0
2009-01-14,11.699,11.753,11.533,11.677,2099881,0
2009-01-15,11.681,12.026,11.639,11.839,2913552,0
2009-01-16,11.935,12.113,11.729,12.04,2261463,0
2009-01-20,12.04,12.199,11.831,11.857,2119882,0
2009-01-21,11.941,11.974,11.699,11.974,2756845,0
2009-01-22,11.837,11.951,11.622,11.892,2274301,0
2009-01-23,11.743,12.002,11.653,11.947,3110249,0
2009-01-26,11.931,12.16,11.921,12.002,2018279,0
2009-01-27,12.084,12.165,11.913,12.082,2274398,0
2009-01-28,12.231,12.402,12.193,12.375,2145425,0
2009-01-29,12.3,12.464,12.141,12.231,1949931,0
2009-01-30,12.284,12.336,11.89,11.947,3143538,0
2009-02-02,11.887,12.162,11.874,12.116,2660770,0
2009-02-03,12.176,12.22,11.929,12.181,2709751,0
2009-02-04,12.231,12.307,12.043,12.107,3306037,0
2009-02-05,12.009,12.086,11.645,11.783,5978425,0
2009-02-06,11.755,12.006,11.645,11.976,3202229,0
2009-02-09,11.976,11.989,11.738,11.798,1932959,0
2009-02-10,11.699,11.772,11.465,11.629,4188889,0
2009-02-11,11.741,11.777,11.556,11.738,1843541,0
2009-02-12,11.56,11.733,11.433,11.733,3160529,0
2009-02-13,11.709,11.747,11.497,11.545,2649015,0
2009-02-17,11.357,11.603,11.205,11.465,3585631,0
2009-02-18,11.465,11.507,11.309,11.431,2505997,0
2009-02-19,11.497,11.503,11.344,11.423,1847230,0
2009-02-20,11.277,11.435,11.146,11.227,2271145,0
2009-02-23,11.324,11.383,10.974,10.983,2240642,0
2009-02-24,11.063,11.298,11.022,11.254,3230773,0
2009-02-25,11.237,11.317,10.895,11.008,2835893,0
2009-02-26,11.111,11.119,10.833,10.888,2321269,0
2009-02-27,10.772,11.113,10.72,10.981,2740977,0
2009-03-02,10.823,10.909,10.548,10.569,3059716,0
2009-03-03,10.659,10.762,10.443,10.557,2595874,0
2009-03-04,10.627,10.886,10.551,10.728,2117400,0
2009-03-05,10.583,10.681,10.382,10.526,2577644,0
2009-03-06,10.56,10.592,10.19,10.518,3444886,0
2009-03-09,10.411,10.567,10.315,10.387,2364759,0
2009-03-10,10.357,10.536,10.29,10.508,2712683,0
2009-03-11,10.546,10.849,10.508,10.651,3419373,0
2009-03-12,10.659,11.01,10.625,10.991,3686591,0
2009-03-13,11.058,11.232,10.997,11.189,2142940,0
2009-03-16,11.301,11.572,11.297,11.395,2755776,0
2009-03-17,11.357,11.503,11.234,11.503,2725228,0
2009-03-18,11.447,11.663,11.251,11.527,3160899,0
2009-03-19,11.553,11.591,11.237,11.339,2864225,0
2009-03-20,11.371,11.474,11.255,11.319,2794508,0
2009-03-23,11.475,11.568,11.355,11.568,2978280,0
2009-03-24,11.442,11.693,11.442,11.627,4877980,0
2009-03-25,11.726,11.743,11.16,11.407,6736728,0
2009-03-26,11.465,11.491,11.051,11.412,4531038,0
2009-03-27,11.353,11.768,11.353,11.543,2761743,0
2009-03-30,11.787,11.829,11.56,11.696,3931089,0
2009-03-31,11.811,11.857,11.691,11.722,3301055,0
2009-04-01,11.591,11.722,11.497,11.693,3405487,0
2009-04-02,11.879,12.25,11.741,12.064,5128126,0
2009-04-03,12.06,12.16,11.887,12.042,2274291,0
2009-04-06,12.002,12.215,11.867,12.183,2659055,0
2009-04-07,12.02,12.151,11.945,12.028,1943420,0
2009-04-08,12.084,12.134,11.953,12.127,2051486,0
2009-04-09,12.227,12.298,11.879,12.014,2645496,0
2009-04-13,11.967,12.006,11.779,11.818,1795293,0
2009-04-14,11.745,11.803,11.631,11.639,3150252,0
2009-04-15,11.615,11.935,11.615,11.897,2816144,0
2009-04-16,11.913,12.055,11.859,11.929,3124604,0
2009-04-17,11.976,12.16,11.897,12.109,2629861,0
2009-04-20,12.001,12.206,11.885,11.941,1810014,0
2009-04-21,11.983,12.122,11.901,11.987,1791985,0
2009-04-22,11.981,12.148,11.824,11.853,2561062,0
2009-04-23,11.816,11.901,11.663,11.761,2675006,0
2009-04-24,11.835,11.881,11.671,11.729,2219053,0
2009-04-27,11.711,12.16,11.711,11.989,3056438,0
2009-04-28,11.895,12.22,11.841,12.113,3228974,0
2009-04-29,12.151,12.254,12.12,12.187,2274423,0
2009-04-30,12.305,12.36,12.139,12.211,2909460,0
2009-05-01,12.223,12.272,12.028,12.213,2188564,0
2009-05-04,12.231,12.838,12.155,12.774,5521071,0
2009-05-05,13.018,13.128,12.303,12.338,6529675,0
2009-05-06,12.462,12.571,12.043,12.292,3414238,0
2009-05-07,12.311,12.36,12.102,12.227,2131362,0
2009-05-08,12.342,12.363,12.018,12.093,2521306,0
2009-05-11,12.04,12.153,11.945,12.057,2241405,0
2009-05-12,12.107,12.107,11.818,11.867,3343692,0
2009-05-13,11.814,11.919,11.787,11.885,3292138,0
2009-05-14,11.935,12.004,11.793,11.839,2978800,0
2009-05-15,11.725,11.951,11.709,11.848,2788892,0
2009-05-18,11.923,11.923,11.755,11.895,2285810,0
2009-05-19,11.895,11.895,11.521,11.634,6825474,0
2009-05-20,11.679,11.763,11.391,11.423,3827754,0
2009-05-21,11.44,11.491,11.193,11.335,4210280,0
2009-05-22,11.378,11.485,11.328,11.364,2322932,0
2009-05-26,11.378,11.599,11.269,11.566,2156440,0
2009-05-27,11.538,11.549,11.209,11.225,2520731,0
2009-05-28,11.234,11.264,11.091,11.227,3106336,0
2009-05-29,11.273,11.281,11.055,11.281,2883712,0
2009-06-01,11.319,11.447,11.223,11.355,2337711,0
2009-06-02,11.351,11.595,11.319,11.507,2921052,0
2009-06-03,11.474,11.586,11.391,11.517,2700140,0
2009-06-04,11.556,11.592,11.317,11.398,2500670,0
2009-06-05,11.459,11.533,11.16,11.243,3361211,0
2009-06-08,11.155,11.326,11.155,11.293,2287618,0
2009-06-09,11.333,11.371,11.207,11.295,3896556,0
2009-06-10,11.319,11.437,11.264,11.355,1923188,0
2009-06-11,11.355,11.551,11.353,11.435,1833928,0
2009-06-12,11.44,11.668,11.387,11.61,2405501,0
2009-06-15,11.605,11.605,11.326,11.579,3672864,0
2009-06-16,11.601,11.631,11.447,11.459,2622288,0
2009-06-17,11.447,11.753,11.447,11.622,2268184,0
2009-06-18,11.663,11.923,11.629,11.869,2240136,0
2009-06-19,11.921,11.997,11.841,11.908,3119809,0
2009-06-22,11.89,12.157,11.877,12.113,4746027,0
2009-06-23,12.129,12.176,11.997,12.038,3607383,0
2009-06-24,12.071,12.078,12.006,12.073,2186770,0
2009-06-25,11.953,12.29,11.951,12.275,1913566,0
2009-06-26,12.268,12.479,12.153,12.377,3618990,0
2009-06-29,12.217,12.526,12.084,12.346,1647629,0
2009-06-30,12.315,12.319,12.05,12.189,3194289,0
2009-07-01,12.211,12.357,12.151,12.247,2320261,0
2009-07-02,12.27,12.27,11.801,11.801,3115661,0
2009-07-06,11.787,12.167,11.787,12.09,2833577,0
2009-07-07,12.045,12.145,11.923,11.926,1186628,0
2009-07-08,11.926,11.979,11.827,11.967,1681973,0
2009-07-09,11.985,12.069,11.89,11.938,1439845,0
2009-07-10,11.933,12.057,11.855,11.96,1492431,0
2009-07-13,12.009,12.125,11.935,12.107,1653482,0
2009-07-14,12.107,12.305,12.058,12.292,2313950,0
2009-07-15,12.34,12.455,12.231,12.425,2408796,0
2009-07-16,12.36,12.51,12.342,12.441,2805072,0
2009-07-17,12.528,12.627,12.409,12.609,1889273,0
2009-07-20,12.623,12.682,12.506,12.661,1592169,0
2009-07-21,12.678,12.75,12.587,12.659,1528029,0
2009-07-22,12.639,12.896,12.536,12.877,2866354,0
2009-07-23,12.852,13.18,12.815,13.139,3054935,0
2009-07-24,13.12,13.211,13.028,13.203,2007658,0
2009-07-27,13.22,13.292,13.151,13.239,1923104,0
2009-07-28,13.13,13.27,13.089,13.201,1641148,0
2009-07-29,13.109,13.455,13.089,13.29,1870575,0
2009-07-30,13.395,13.427,13.239,13.403,2197096,0
2009-07-31,13.357,13.46,13.213,13.237,2503645,0
2009-08-03,13.237,13.29,12.949,13.246,2484030,0
2009-08-04,13.378,13.721,13.011,13.239,7878625,0
2009-08-05,13.201,13.31,12.97,13.06,4280896,0
2009-08-06,13.072,13.171,12.846,12.905,2949631,0
2009-08-07,12.967,13.021,12.68,12.976,2539210,0
2009-08-10,12.967,12.967,12.838,12.899,2205287,0
2009-08-11,12.835,12.931,12.835,12.852,2475305,0
2009-08-12,12.928,13.018,12.859,12.901,1869866,0
2009-08-13,12.907,13.03,12.82,12.947,1959874,0
2009-08-14,12.947,13.018,12.715,12.812,2920101,0
2009-08-17,12.733,12.956,12.72,12.953,3738807,0
2009-08-18,12.963,12.963,12.75,12.809,3285782,0
2009-08-19,12.802,13.018,12.802,12.976,2924737,0
2009-08-20,12.974,13.118,12.864,13.118,2298607,0
2009-08-21,13.216,13.261,13.089,13.23,3434336,0
2009-08-24,13.213,13.304,13.026,13.079,2123168,0
2009-08-25,13.064,13.074,12.953,12.99,2887612,0
2009-08-26,12.949,12.994,12.82,12.937,2529878,0
2009-08-27,12.961,12.961,12.797,12.903,1832041,0
2009-08-28,12.937,13.008,12.787,12.864,3093939,0
2009-08-31,12.84,12.891,12.72,12.821,2510355,0
2009-09-01,12.727,12.916,12.727,12.762,1758333,0
2009-09-02,12.72,12.797,12.674,12.7,1130974,0
2009-09-03,12.738,12.75,12.514,12.75,1719828,0
2009-09-04,12.703,12.804,12.651,12.68,3621577,0
2009-09-08,12.594,12.686,12.36,12.441,5914427,0
2009-09-09,12.383,12.444,12.282,12.346,4183325,0
2009-09-10,12.433,12.534,12.395,12.469,4108357,0
2009-09-11,12.483,12.503,12.409,12.425,1690792,0
2009-09-14,12.379,12.473,12.346,12.459,1496565,0
2009-09-15,12.423,12.462,12.377,12.407,1478605,0
2009-09-16,12.398,12.526,12.28,12.517,1733030,0
2009-09-17,12.519,12.67,12.479,12.589,2776014,0
2009-09-18,12.618,12.776,12.618,12.678,2402044,0
2009-09-21,12.63,12.711,12.558,12.58,1891225,0
2009-09-22,12.689,12.689,12.51,12.615,2205687,0
2009-09-23,12.674,12.674,12.519,12.534,1848556,0
2009-09-24,12.555,12.618,12.506,12.611,1518034,0
2009-09-25,12.653,12.665,12.435,12.508,1680637,0
2009-09-28,12.506,12.684,12.481,12.605,1051446,0
2009-09-29,12.613,12.705,12.433,12.659,1276882,0
2009-09-30,12.703,12.76,12.598,12.733,2166729,0
2009-10-01,12.736,12.774,12.506,12.651,2430413,0
2009-10-02,12.609,12.795,12.528,12.715,1927431,0
2009-10-05,12.725,12.725,12.522,12.703,2301179,0
2009-10-06,12.738,12.762,12.635,12.67,2145953,0
2009-10-07,12.621,12.678,12.567,12.671,1608834,0
2009-10-08,12.738,12.921,12.684,12.848,2026818,0
2009-10-09,12.889,12.893,12.74,12.809,2153671,0
2009-10-12,12.794,12.915,12.783,12.804,1364622,0
2009-10-13,12.794,12.802,12.621,12.639,1458747,0
2009-10-14,12.742,12.78,12.42,12.494,2720820,0
2009-10-15,12.42,12.667,12.42,12.651,1303219,0
2009-10-16,12.582,12.665,12.431,12.459,6585756,0
2009-10-19,12.503,12.524,12.367,12.503,2159466,0
2009-10-20,12.549,12.549,12.427,12.481,2444880,0
2009-10-21,12.429,12.621,12.353,12.369,3330068,0
2009-10-22,12.411,12.576,12.389,12.494,2201058,0
2009-10-23,12.554,12.554,12.36,12.431,2257506,0
2009-10-26,12.4,12.508,12.247,12.313,4236754,0
2009-10-27,12.355,12.429,12.241,12.36,2523660,0
2009-10-28,12.353,12.431,12.296,12.305,2455298,0
2009-10-29,12.321,12.499,12.247,12.467,2513297,0
2009-10-30,12.425,12.815,12.389,12.766,5650472,0
2009-11-02,12.812,13.101,12.778,13.087,7665197,0
2009-11-03,13.021,13.067,12.711,12.882,7632527,0
2009-11-04,12.985,12.99,12.785,12.859,3588048,0
2009-11-05,12.945,12.945,12.667,12.882,3348475,0
2009-11-06,12.837,13.008,12.8,12.945,2230177,0
2009-11-09,13.046,13.187,12.988,13.166,1286979,0
2009-11-10,13.072,13.3,13.062,13.268,3179906,0
2009-11-11,13.333,13.46,13.283,13.403,4421766,0
2009-11-12,13.393,13.393,13.069,13.126,2369566,0
2009-11-13,13.067,13.194,13.067,13.126,1552826,0
2009-11-16,13.146,13.298,13.146,13.298,2921839,0
2009-11-17,13.232,13.302,13.166,13.237,1406916,0
2009-11-18,13.197,13.431,13.011,13.357,4336039,0
2009-11-19,13.331,13.331,12.976,13.13,2141755,0
2009-11-20,13.13,13.159,12.963,13.075,1803805,0
2009-11-23,13.161,13.314,13.161,13.274,1623160,0
2009-11-24,13.23,13.321,13.13,13.205,1974386,0
2009-11-25,13.23,13.395,13.216,13.264,1304837,0
2009-11-27,13.028,13.261,12.988,13.211,646003,0
2009-11-30,13.159,13.295,13.097,13.25,1941292,0
2009-12-01,13.135,13.387,13.036,13.363,3277537,0
2009-12-02,13.314,13.572,13.3,13.537,3336424,0
2009-12-03,13.474,13.634,13.474,13.582,2278592,0
2009-12-04,13.657,13.712,13.56,13.636,2385130,0
2009-12-07,13.636,13.644,13.458,13.544,2759092,0
2009-12-08,13.511,13.525,13.357,13.415,1587635,0
2009-12-09,13.504,13.671,13.429,13.585,2567040,0
2009-12-10,13.594,13.678,13.393,13.558,4153440,0
2009-12-11,13.594,13.754,13.476,13.506,2547510,0
2009-12-14,13.596,13.638,13.518,13.539,1500226,0
2009-12-15,13.56,13.587,13.333,13.431,3377080,0
2009-12-16,13.434,13.476,13.246,13.272,2271790,0
2009-12-17,13.261,13.261,13.002,13.058,3004313,0
2009-12-18,13.077,13.091,12.905,12.994,3702336,0
2009-12-21,13.109,13.642,13.091,13.622,13345518,0
2009-12-22,13.613,13.748,13.511,13.724,4101499,0
2009-12-23,13.678,13.907,13.631,13.881,3385525,0
2009-12-24,13.896,13.956,13.803,13.881,1154609,0
2009-12-28,13.879,13.942,13.848,13.898,1620329,0
2009-12-29,13.942,14.008,13.828,13.877,1566304,0
2009-12-30,13.816,13.914,13.712,13.746,931976,0
2009-12-31,13.746,13.775,13.567,13.567,1189661,0
2010-01-04,13.596,13.77,13.565,13.766,2486687,0
2010-01-05,13.734,13.848,13.476,13.582,2156444,0
2010-01-06,13.599,13.662,13.49,13.644,2927522,0
2010-01-07,13.579,13.64,13.435,13.493,2462983,0
2010-01-08,13.427,13.539,13.381,13.462,1975264,0
2010-01-11,13.455,13.506,13.257,13.403,2186969,0
2010-01-12,13.337,13.754,13.337,13.746,2854858,0
2010-01-13,13.728,13.934,13.719,13.925,2305762,0
2010-01-14,13.875,14.121,13.841,14.034,3465253,0
2010-01-15,14.058,14.212,14.015,14.101,2960279,0
2010-01-19,14.103,14.383,14.063,14.238,4075481,0
2010-01-20,14.218,14.25,14.072,14.226,2553571,0
2010-01-21,14.201,14.322,13.828,13.96,3257545,0
2010-01-22,14.018,14.121,13.835,13.853,2285451,0
2010-01-25,13.895,13.912,13.698,13.726,1762509,0
2010-01-26,13.739,13.794,13.608,13.678,1955937,0
2010-01-27,13.698,13.778,13.585,13.675,1028981,0
2010-01-28,13.721,13.927,13.644,13.662,1345947,0
2010-01-29,13.759,13.805,13.504,13.53,1899569,0
2010-02-01,13.57,13.666,13.445,13.516,2071575,0
2010-02-02,13.567,13.958,13.528,13.94,1652905,0
2010-02-03,13.95,13.999,13.83,13.895,1321958,0
2010-02-04,13.848,13.898,13.655,13.671,1469025,0
2010-02-05,13.638,13.782,13.53,13.712,2529210,0
2010-02-08,13.675,13.782,13.565,13.594,2750667,0
2010-02-09,13.78,14.381,13.65,14.306,6308107,0
2010-02-10,14.32,14.441,14.088,14.167,2129547,0
2010-02-11,14.184,14.441,14.184,14.438,2324627,0
2010-02-12,14.393,14.448,14.25,14.444,1863533,0
2010-02-16,14.47,14.508,14.342,14.462,1610519,0
2010-02-17,14.51,14.568,14.39,14.557,1548585,0
2010-02-18,14.552,14.784,14.464,14.781,1752100,0
2010-02-19,14.721,14.794,14.674,14.79,1878329,0
2010-02-22,14.836,14.893,14.69,14.857,2436933,0
2010-02-23,14.82,14.914,14.678,14.794,1837673,0
2010-02-24,14.833,15.119,14.774,15.117,2789529,0
2010-02-25,15.014,15.236,14.893,15.136,3805080,0
2010-02-26,15.153,15.153,15.002,15.078,2285907,0
2010-03-01,15.098,15.138,15.03,15.094,1951331,0
2010-03-02,15.149,15.205,15.064,15.171,1624146,0
2010-03-03,15.141,15.18,14.956,15.007,1616967,0
2010-03-04,15.007,15.044,14.912,15.009,1549440,0
2010-03-05,15.07,15.162,14.97,15.084,1210963,0
2010-03-08,15.05,15.171,15.05,15.149,1653436,0
2010-03-09,15.156,15.174,15.078,15.124,1373525,0
2010-03-10,15.119,15.158,15.05,15.153,1142358,0
2010-03-11,15.164,15.272,15.104,15.267,2963570,0
2010-03-12,15.267,15.381,15.217,15.376,1477386,0
2010-03-15,15.308,15.387,14.94,15.1,3216360,0
2010-03-16,15.104,15.292,15.046,15.238,1971272,0
2010-03-17,15.294,15.294,15.127,15.209,1734613,0
2010-03-18,15.166,15.294,15.158,15.217,1382138,0
2010-03-19,15.265,15.308,15.156,15.231,1423157,0
2010-03-22,15.16,15.483,15.16,15.438,1570523,0
2010-03-23,15.484,15.566,15.354,15.53,1214852,0
2010-03-24,15.518,15.518,15.374,15.408,1145116,0
2010-03-25,15.498,15.506,15.104,15.113,1653690,0
2010-03-26,15.119,15.138,14.822,14.922,3363028,0
2010-03-29,14.986,15.098,14.934,15.096,1766129,0
2010-03-30,15.145,15.149,15.016,15.094,803686,0
2010-03-31,15.04,15.145,14.932,15.026,1049269,0
2010-04-01,15.078,15.217,15.04,15.198,1304931,0
2010-04-05,15.254,15.283,15.162,15.2,724756,0
2010-04-06,15.176,15.226,15.145,15.162,1607463,0
2010-04-07,15.156,15.192,15.145,15.185,2844344,0
2010-04-08,15.185,15.299,15.149,15.211,1615830,0
2010-04-09,15.213,15.303,15.176,15.276,798963,0
2010-04-12,15.147,15.267,14.99,15.215,2484351,0
2010-04-13,15.158,15.276,15.032,15.238,1646781,0
2010-04-14,15.306,15.362,15.171,15.348,974186,0
2010-04-15,15.283,15.392,15.263,15.342,832067,0
2010-04-16,15.338,15.413,15.258,15.336,1702318,0
2010-04-19,15.274,15.347,15.242,15.28,1199356,0
2010-04-20,15.28,15.369,15.203,15.251,1214815,0
2010-04-21,15.242,15.34,15.111,15.318,1219540,0
2010-04-22,15.251,15.336,15.185,15.303,926845,0
2010-04-23,15.278,15.315,15.158,15.296,1277857,0
2010-04-26,15.322,15.503,15.247,15.479,1399156,0
2010-04-27,15.432,15.564,15.358,15.481,2062493,0
2010-04-28,15.477,15.496,15.351,15.404,1345465,0
2010-04-29,15.448,15.484,15.213,15.44,2281826,0
2010-04-30,15.483,15.644,15.448,15.541,1981180,0
2010-05-03,15.564,15.621,15.385,15.55,1827339,0
2010-05-04,15.456,15.57,15.387,15.554,1713967,0
2010-05-05,15.559,15.699,15.479,15.564,2116042,0
2010-05-06,15.546,15.564,14.762,15.213,3834843,0
2010-05-07,15.256,15.285,14.871,14.984,4424917,0
2010-05-10,15.359,15.642,15.221,15.576,3058071,0
2010-05-11,15.115,15.303,14.836,15.04,7307963,0
2010-05-12,15.066,15.213,14.877,15.066,3560027,0
2010-05-13,14.784,15.24,14.784,14.947,3484045,0
2010-05-14,14.91,14.992,14.653,14.721,2458170,0
2010-05-17,14.718,15.115,14.718,15.066,3500119,0
2010-05-18,15.153,15.207,14.91,14.936,1749747,0
2010-05-19,14.927,15.035,14.824,14.956,1730110,0
2010-05-20,14.767,14.833,14.562,14.566,2647118,0
2010-05-21,14.49,14.708,14.47,14.568,2133235,0
2010-05-24,14.568,14.818,14.536,14.706,2312134,0
2010-05-25,14.758,14.758,14.32,14.492,3686529,0
2010-05-26,14.593,14.828,14.45,14.716,2730403,0
2010-05-27,14.875,14.877,14.543,14.732,2576417,0
2010-05-28,14.674,14.916,14.663,14.769,1900074,0
2010-06-01,14.726,14.871,14.623,14.804,2110356,0
2010-06-02,14.849,15.08,14.802,15.078,2576143,0
2010-06-03,15.07,15.152,15.002,15.104,2980106,0
2010-06-04,14.938,14.938,14.571,14.605,2610191,0
2010-06-07,14.591,14.813,14.591,14.706,2158782,0
2010-06-08,14.681,14.898,14.568,14.887,3674674,0
2010-06-09,14.981,15.113,14.854,15.042,2355689,0
2010-06-10,15.111,15.205,15.096,15.143,2641063,0
2010-06-11,15.094,15.371,14.988,15.356,2966160,0
2010-06-14,15.443,15.45,15.26,15.276,2788145,0
2010-06-15,15.308,15.432,15.308,15.396,1828079,0
2010-06-16,15.285,15.334,15.046,15.084,3336498,0
2010-06-17,15.143,15.224,15.066,15.171,1670514,0
2010-06-18,15.143,15.178,14.901,14.93,3112699,0
2010-06-21,15.023,15.094,14.927,14.958,1776362,0
2010-06-22,14.98,14.995,14.682,14.682,2104599,0
2010-06-23,14.682,14.739,14.58,14.635,1999623,0
2010-06-24,14.608,14.639,14.527,14.555,1716243,0
2010-06-25,14.578,14.69,14.448,14.499,1915114,0
2010-06-28,14.58,14.678,14.43,14.596,918571,0
2010-06-29,14.499,14.527,14.164,14.215,3310911,0
2010-06-30,14.167,14.253,14.052,14.075,4366993,0
2010-07-01,14.056,14.088,13.909,14.066,2578626,0
2010-07-02,14.088,14.115,14.034,14.056,1994506,0
2010-07-06,14.132,14.224,13.947,14.086,3003897,0
2010-07-07,14.13,14.294,14.101,14.248,2048670,0
2010-07-08,14.284,14.441,14.275,14.436,3114527,0
2010-07-09,14.454,14.56,14.385,14.518,1753450,0
2010-07-12,14.466,14.588,14.444,14.522,958677,0
2010-07-13,14.617,14.755,14.596,14.687,1560309,0
2010-07-14,14.69,14.767,14.608,14.767,1491567,0
2010-07-15,14.744,14.82,14.682,14.813,1342625,0
2010-07-16,14.806,14.806,14.552,14.571,1081627,0
2010-07-19,14.588,14.781,14.54,14.767,1725795,0
2010-07-20,14.676,15.042,14.628,15.032,1957298,0
2010-07-21,15.057,15.059,14.684,14.721,3440386,0
2010-07-22,14.815,14.85,14.649,14.716,1927747,0
2010-07-23,14.718,14.859,14.667,14.859,2343248,0
2010-07-26,14.898,15.158,14.898,15.124,1539777,0
2010-07-27,15.156,15.219,15.096,15.164,2095278,0
2010-07-28,15.192,15.224,15,15.066,820282,0
2010-07-29,15.127,15.127,14.746,14.921,1512934,0
2010-07-30,14.802,14.973,14.742,14.873,1371044,0
2010-08-02,15.038,15.038,14.772,14.907,2613457,0
2010-08-03,14.81,14.849,14.446,14.564,6296198,0
2010-08-04,14.621,14.774,14.51,14.706,4645930,0
2010-08-05,14.34,14.34,13.803,13.992,6283246,0
2010-08-06,13.97,13.988,13.728,13.984,2694760,0
2010-08-09,13.995,14.115,13.944,14.107,2050154,0
2010-08-10,14.052,14.139,13.999,14.038,1968115,0
2010-08-11,13.921,13.944,13.712,13.714,1510935,0
2010-08-12,13.839,13.956,13.465,13.927,2149840,0
2010-08-13,13.896,13.984,13.843,13.901,1681660,0
2010-08-16,13.814,13.988,13.728,13.958,1336532,0
2010-08-17,14.006,14.119,13.934,14.038,879682,0
2010-08-18,13.992,14.048,13.923,13.984,1479737,0
2010-08-19,13.934,13.966,13.789,13.843,2836852,0
2010-08-20,13.746,13.792,13.617,13.669,2891180,0
2010-08-23,13.681,13.726,13.532,13.534,4489225,0
2010-08-24,13.427,13.634,13.34,13.546,2404599,0
2010-08-25,13.486,13.591,13.422,13.541,1928550,0
2010-08-26,13.537,13.622,13.469,13.572,1460105,0
2010-08-27,13.841,14.027,13.717,13.826,2121781,0
2010-08-30,13.789,13.856,13.585,13.629,1203022,0
2010-08-31,13.576,13.836,13.576,13.741,2394354,0
2010-09-01,13.848,13.888,13.782,13.883,1729735,0
2010-09-02,13.958,14.082,13.885,14.07,2154165,0
2010-09-03,14.141,14.151,14.03,14.103,1889980,0
2010-09-07,14.099,14.101,13.904,13.927,1168774,0
2010-09-08,13.927,14.236,13.927,14.201,2274076,0
2010-09-09,14.334,14.334,14.164,14.21,1468275,0
2010-09-10,14.21,14.298,14.139,14.289,1325192,0
2010-09-13,14.345,14.395,14.284,14.34,1374378,0
2010-09-14,14.361,14.409,14.308,14.328,1402396,0
2010-09-15,14.32,14.494,14.278,14.466,1163765,0
2010-09-16,14.464,14.49,14.369,14.425,1180396,0
2010-09-17,14.536,14.586,14.464,14.464,1516133,0
2010-09-20,14.51,14.588,14.446,14.51,1238708,0
2010-09-21,14.504,14.529,14.419,14.444,1290469,0
2010-09-22,14.393,14.527,14.359,14.365,1494140,0
2010-09-23,14.313,14.423,14.238,14.257,1360476,0
2010-09-24,14.413,14.496,14.322,14.464,2893179,0
2010-09-27,14.472,14.69,14.397,14.601,1973466,0
2010-09-28,14.601,14.655,14.434,14.591,1751503,0
2010-09-29,14.582,14.688,14.499,14.605,2297316,0
2010-09-30,14.637,14.69,14.571,14.576,2612310,0
2010-10-01,14.619,14.639,14.462,14.637,2226730,0
2010-10-04,14.646,15.213,14.599,15.19,4342728,0
2010-10-05,15.236,15.369,15.131,15.351,3245438,0
2010-10-06,15.318,15.354,15.228,15.342,2266150,0
2010-10-07,15.354,15.394,15.242,15.379,1561673,0
2010-10-08,15.41,15.696,15.345,15.662,1849802,0
2010-10-11,15.649,15.668,15.587,15.598,1315264,0
2010-10-12,15.532,15.632,15.484,15.557,1844629,0
2010-10-13,15.647,15.696,15.576,15.635,1247695,0
2010-10-14,15.662,15.71,15.621,15.666,976191,0
2010-10-15,15.702,15.741,15.644,15.662,1645613,0
2010-10-18,15.594,15.662,15.5,15.52,1880999,0
2010-10-19,15.392,15.466,15.221,15.296,2389994,0
2010-10-20,15.356,15.434,15.292,15.334,1753976,0
2010-10-21,15.359,15.408,15.182,15.258,1518542,0
2010-10-22,15.308,15.308,15.19,15.238,1045358,0
2010-10-25,15.312,15.359,15.194,15.236,1061172,0
2010-10-26,15.219,15.219,15.038,15.05,1671211,0
2010-10-27,15.052,15.094,14.924,15.028,1477522,0
2010-10-28,15.054,15.084,14.859,14.871,1783633,0
2010-10-29,14.893,14.898,14.762,14.78,2449810,0
2010-11-01,14.842,14.927,14.774,14.84,1423087,0
2010-11-02,14.863,14.93,14.699,14.82,2599902,0
2010-11-03,14.813,14.861,14.71,14.826,1504162,0
2010-11-04,14.934,14.961,14.802,14.836,1387903,0
2010-11-05,14.838,14.873,14.764,14.815,1265329,0
2010-11-08,14.81,14.868,14.645,14.85,1798357,0
2010-11-09,14.694,14.748,14.534,14.628,4873002,0
2010-11-10,14.603,14.792,14.543,14.787,3280462,0
2010-11-11,14.682,14.69,14.582,14.619,1733783,0
2010-11-12,14.574,14.784,14.54,14.728,2415171,0
2010-11-15,14.781,14.808,14.642,14.645,1549513,0
2010-11-16,14.651,14.661,14.402,14.432,1539622,0
2010-11-17,14.428,14.501,14.364,14.432,1312214,0
2010-11-18,14.515,14.714,14.486,14.682,2063613,0
2010-11-19,14.678,14.706,14.532,14.667,1149664,0
2010-11-22,14.649,14.808,14.584,14.79,1174450,0
2010-11-23,14.697,14.737,14.534,14.615,1521252,0
2010-11-24,14.688,14.755,14.665,14.708,1047164,0
2010-11-26,14.658,14.787,14.591,14.658,557331,0
2010-11-29,14.599,14.687,14.534,14.661,1792102,0
2010-11-30,14.588,14.678,14.579,14.645,2424430,0
2010-12-01,14.732,14.776,14.682,14.75,1735480,0
2010-12-02,14.755,14.857,14.755,14.826,1417701,0
2010-12-03,14.806,14.893,14.769,14.873,1514684,0
2010-12-06,14.882,15.131,14.871,15.127,2824455,0
2010-12-07,15.166,15.294,15.066,15.084,3340641,0
2010-12-08,15.075,15.211,15.072,15.094,1722919,0
2010-12-09,15.26,15.26,14.998,15.046,1857344,0
2010-12-10,15.072,15.138,15.026,15.062,1607677,0
2010-12-13,15.072,15.122,15.007,15.035,1576435,0
2010-12-14,15.082,15.194,15.057,15.194,2435576,0
2010-12-15,15.263,15.306,15.19,15.24,1808188,0
2010-12-16,15.231,15.249,15.084,15.238,1916472,0
2010-12-17,15.205,15.483,15.205,15.446,1516426,0
2010-12-20,15.548,15.632,15.415,15.57,1403620,0
2010-12-21,15.596,15.662,15.5,15.604,2395863,0
2010-12-22,15.642,15.934,15.608,15.858,1953175,0
2010-12-23,15.865,15.929,15.787,15.804,746969,0
2010-12-27,15.81,15.816,15.737,15.752,689767,0
2010-12-28,15.747,15.772,15.704,15.754,775511,0
2010-12-29,15.764,15.792,15.652,15.725,741968,0
2010-12-30,15.747,15.764,15.688,15.702,437880,0
2010-12-31,15.637,15.637,15.49,15.49,1231927,0
2011-01-03,15.51,15.589,15.397,15.559,2275347,0
2011-01-04,15.55,15.592,15.484,15.51,1477232,0
2011-01-05,15.527,15.623,15.512,15.562,1099360,0
2011-01-06,15.584,15.621,15.487,15.538,2182496,0
2011-01-07,15.498,15.52,15.362,15.429,963523,0
2011-01-10,15.387,15.534,15.359,15.518,1499545,0
2011-01-11,15.534,15.606,15.494,15.506,1017871,0
2011-01-12,15.948,16.267,15.818,15.842,2878615,0
2011-01-13,15.797,15.816,15.582,15.644,1749399,0
2011-01-14,15.642,15.69,15.625,15.682,1478622,0
2011-01-18,15.621,15.792,15.621,15.792,1754089,0
2011-01-19,15.75,15.836,15.732,15.748,1071274,0
2011-01-20,15.71,15.842,15.65,15.727,1137791,0
2011-01-21,15.799,15.799,15.534,15.642,1216824,0
2011-01-24,15.708,15.861,15.659,15.845,951453,0
2011-01-25,15.842,16.027,15.782,15.958,1110026,0
2011-01-26,16.013,16.106,15.854,15.896,833376,0
2011-01-27,15.903,15.903,15.496,15.578,2048751,0
2011-01-28,15.592,15.659,15.338,15.472,959453,0
2011-01-31,15.517,15.531,15.4,15.441,948942,0
2011-02-01,15.483,15.676,15.469,15.578,1266661,0
2011-02-02,15.532,15.546,15.326,15.387,942396,0
2011-02-03,15.396,15.474,15.379,15.418,1545485,0
2011-02-04,15.446,15.494,15.408,15.429,971769,0
2011-02-07,15.483,15.696,15.443,15.674,1393454,0
2011-02-08,15.413,16.101,15.182,15.99,5339314,0
2011-02-09,16.042,16.183,15.907,16.158,2245936,0
2011-02-10,16.075,16.157,15.905,15.984,1763850,0
2011-02-11,15.916,16.446,15.916,16.366,2040610,0
2011-02-14,16.366,16.366,16.168,16.234,2273026,0
2011-02-15,16.16,16.405,16.098,16.227,2917527,0
2011-02-16,16.236,16.424,16.236,16.394,1598838,0
2011-02-18,16.545,16.606,16.529,16.583,1263337,0
2011-02-22,16.564,16.564,16.446,16.541,1462722,0
2011-02-23,16.558,16.608,16.515,16.558,3208576,0
2011-02-24,16.572,16.583,16.361,16.373,3086171,0
2011-02-25,16.43,16.752,16.389,16.752,2393550,0
2011-02-28,16.791,17.007,16.678,16.93,2722032,0
2011-03-01,17.014,17.06,16.756,16.771,2676260,0
2011-03-02,16.773,16.818,16.698,16.722,2035930,0
2011-03-03,16.81,17.127,16.792,17.093,1553716,0
2011-03-04,17.043,17.146,16.978,17.141,1453622,0
2011-03-07,17.195,17.282,17.043,17.208,2252965,0
2011-03-08,17.246,17.52,17.241,17.492,2354713,0
2011-03-09,17.462,17.499,17.392,17.467,2169869,0
2011-03-10,17.321,17.39,17.206,17.269,1557668,0
2011-03-11,17.266,17.363,17.188,17.317,878584,0
2011-03-14,17.208,17.293,17.084,17.234,964078,0
2011-03-15,16.837,17.319,16.835,17.186,2140249,0
2011-03-16,17.195,17.385,17.13,17.278,2380976,0
2011-03-17,17.402,17.497,17.367,17.434,1583960,0
2011-03-18,17.574,17.69,17.538,17.677,2298460,0
2011-03-21,17.831,18.076,17.813,18.052,2045963,0
2011-03-22,18.044,18.096,17.732,17.758,1516197,0
2011-03-23,17.815,17.895,17.644,17.666,2460359,0
2011-03-24,17.734,17.762,17.654,17.72,1793549,0
2011-03-25,17.716,17.833,17.664,17.753,1613416,0
2011-03-28,17.788,17.986,17.758,17.94,1582948,0
2011-03-29,17.833,18.082,17.831,18.065,1259409,0
2011-03-30,18.093,18.216,17.952,17.954,2731383,0
2011-03-31,17.944,17.944,17.781,17.808,3155291,0
2011-04-01,17.873,17.924,17.831,17.924,2746197,0
2011-04-04,17.974,17.99,17.833,17.945,1985527,0
2011-04-05,17.944,17.96,17.763,17.807,1554348,0
2011-04-06,17.879,18.01,17.769,17.986,1139085,0
2011-04-07,17.99,18.042,17.848,17.877,746322,0
2011-04-08,17.838,17.916,17.641,17.736,1234497,0
2011-04-11,17.725,17.908,17.725,17.858,1300803,0
2011-04-12,17.768,18.042,17.759,17.928,1181049,0
2011-04-13,17.983,18.019,17.886,17.959,1642383,0
2011-04-14,17.924,17.988,17.882,17.942,732119,0
2011-04-15,17.945,18.184,17.916,18.147,1365021,0
2011-04-18,18.028,18.044,17.774,17.865,1310523,0
2011-04-19,17.871,17.916,17.617,17.76,1586618,0
2011-04-20,17.893,17.977,17.866,17.882,965645,0
2011-04-21,17.91,18.026,17.826,17.898,677985,0
2011-04-25,17.866,17.903,17.524,17.526,1474503,0
2011-04-26,17.543,17.77,17.536,17.699,1614166,0
2011-04-27,17.73,17.865,17.617,17.849,1801642,0
2011-04-28,17.774,18.42,17.774,18.356,2042846,0
2011-04-29,18.334,18.53,18.252,18.511,1523377,0
2011-05-02,18.504,18.51,18.354,18.398,1232835,0
2011-05-03,18.258,18.32,17.992,18.294,2423459,0
2011-05-04,18.276,18.471,18.159,18.354,1729064,0
2011-05-05,18.311,18.644,18.252,18.401,2104869,0
2011-05-06,18.444,18.464,17.468,17.708,5773371,0
2011-05-09,17.667,17.895,17.452,17.754,2523443,0
2011-05-10,17.825,18.48,17.809,18.473,2625644,0
2011-05-11,18.478,18.532,18.194,18.24,2616391,0
2011-05-12,18.278,18.713,18.021,18.677,1901607,0
2011-05-13,18.66,18.725,18.504,18.594,938237,0
2011-05-16,18.577,18.711,18.495,18.59,1152216,0
2011-05-17,18.542,18.716,18.388,18.573,1500329,0
2011-05-18,18.594,18.594,18.366,18.454,1300321,0
2011-05-19,18.487,18.801,18.459,18.756,1200434,0
2011-05-20,18.774,18.801,18.444,18.478,1599871,0
2011-05-23,18.356,18.443,18.304,18.409,753355,0
2011-05-24,18.418,18.478,18.212,18.244,1482314,0
2011-05-25,18.118,18.166,17.862,18.028,2781120,0
2011-05-26,18.118,18.473,17.888,18.44,2062795,0
2011-05-27,18.549,18.639,18.401,18.528,760869,0
2011-05-31,18.62,18.919,18.62,18.915,1818216,0
2011-06-01,18.913,19.058,18.418,18.44,1778956,0
2011-06-02,18.532,18.59,18.226,18.328,1087084,0
2011-06-03,18.176,18.24,17.956,17.988,1553574,0
2011-06-06,17.988,18.216,17.888,18.166,1067938,0
2011-06-07,18.262,18.262,17.978,17.978,1997425,0
2011-06-08,17.879,17.988,17.798,17.896,1138613,0
2011-06-09,17.97,18.226,17.883,18.149,1010805,0
2011-06-10,18.082,18.18,17.869,17.875,1182079,0
2011-06-13,17.937,17.974,17.812,17.932,1010387,0
2011-06-14,18.046,18.122,17.928,17.992,983389,0
2011-06-15,17.869,18.006,17.613,17.654,1616268,0
2011-06-16,17.675,18.01,17.661,17.883,1248958,0
2011-06-17,17.96,18.176,17.937,17.937,1897719,0
2011-06-20,17.952,18.226,17.918,18.189,1136984,0
2011-06-21,18.252,18.766,18.1,18.675,2570492,0
2011-06-22,18.648,18.648,18.267,18.285,1532924,0
2011-06-23,18.072,18.095,17.726,17.952,2176768,0
2011-06-24,18.001,18.244,17.879,18.149,3223533,0
2011-06-27,18.194,18.356,18.056,18.072,2152387,0
2011-06-28,18.149,18.162,18.056,18.108,1141060,0
2011-06-29,18.131,18.23,18.072,18.131,1447705,0
2011-06-30,18.202,18.328,18.139,18.234,1775451,0
2011-07-01,18.262,18.573,18.226,18.537,953791,0
2011-07-05,18.573,18.648,18.36,18.392,1778150,0
2011-07-06,18.42,18.606,18.38,18.438,1675802,0
2011-07-07,18.579,18.659,18.296,18.488,2693317,0
2011-07-08,18.33,18.557,18.33,18.456,1757880,0
2011-07-11,18.311,18.612,18.276,18.504,1385638,0
2011-07-12,18.502,18.994,18.461,18.89,2955099,0
2011-07-13,18.9,18.95,18.792,18.891,2138321,0
2011-07-14,18.926,18.994,18.738,18.77,1581568,0
2011-07-15,18.85,19.162,18.825,19.157,2436167,0
2011-07-18,19.063,19.077,18.839,18.973,1516506,0
2011-07-19,19.134,19.206,19.026,19.139,1085308,0
2011-07-20,19.192,19.269,19.095,19.166,823655,0
2011-07-21,19.242,19.26,19.091,19.12,1790205,0
2011-07-22,19.139,19.143,18.977,18.998,1226130,0
2011-07-25,18.868,19.086,18.747,18.834,1129698,0
2011-07-26,18.85,19.017,18.805,18.846,784308,0
2011-07-27,18.738,18.811,18.532,18.604,1408210,0
2011-07-28,18.602,18.736,18.25,18.268,1578724,0
2011-07-29,18.063,18.267,17.906,18.143,1365890,0
2011-08-01,18.221,18.262,17.825,18.051,1348348,0
2011-08-02,17.997,18.065,17.848,17.896,1648528,0
2011-08-03,17.928,18.139,17.68,18.018,2142604,0
2011-08-04,17.758,17.824,16.861,16.88,2381614,0
2011-08-05,17.063,17.598,16.786,17.335,3667852,0
2011-08-08,16.857,17.205,16.542,16.645,3858315,0
2011-08-09,16.98,17.956,16.767,17.942,6047337,0
2011-08-10,17.734,18.33,17.643,17.978,5836115,0
2011-08-11,18.042,18.926,17.842,18.706,3277751,0
2011-08-12,18.89,18.904,18.561,18.714,3121573,0
2011-08-15,18.805,19.007,18.52,18.922,2039682,0
2011-08-16,18.75,19.007,18.673,18.913,2000241,0
2011-08-17,18.972,19.067,18.525,18.682,1675913,0
2011-08-18,18.317,18.466,17.97,18.258,3264776,0
2011-08-19,18.114,18.52,18.024,18.268,1941421,0
2011-08-22,18.606,18.682,18.264,18.438,1493079,0
2011-08-23,18.456,18.981,18.354,18.981,1301547,0
2011-08-24,18.913,19.067,18.719,19.012,1505021,0
2011-08-25,19.12,19.143,18.754,18.778,860598,0
2011-08-26,18.647,19.166,18.447,19.166,1345469,0
2011-08-29,19.428,19.541,19.261,19.442,1234719,0
2011-08-30,19.339,19.803,19.216,19.707,1400215,0
2011-08-31,19.799,19.868,19.504,19.668,1406960,0
2011-09-01,19.707,19.916,19.55,19.623,1203419,0
2011-09-02,19.277,19.486,19.079,19.109,833650,0
2011-09-06,18.632,19.472,18.597,19.361,1838587,0
2011-09-07,19.581,19.581,19.279,19.472,1987383,0
2011-09-08,19.306,19.51,19.198,19.261,1718008,0
2011-09-09,19.158,19.55,18.89,19.048,1619725,0
2011-09-12,18.829,19.048,18.638,19.031,1290262,0
2011-09-13,19.099,19.315,18.9,19.266,1244087,0
2011-09-14,19.361,19.829,19.148,19.609,1500980,0
2011-09-15,19.717,19.717,19.287,19.42,1573089,0
2011-09-16,19.378,19.961,19.351,19.916,2330650,0
2011-09-19,19.672,20.019,19.563,19.939,924170,0
2011-09-20,19.979,20.439,19.877,20.083,2201306,0
2011-09-21,20.056,20.174,19.496,19.567,1957785,0
2011-09-22,19.148,19.506,18.935,19.42,1912031,0
2011-09-23,19.311,19.329,18.9,19.311,2708189,0
2011-09-26,19.311,20.111,19.256,20.06,1898882,0
2011-09-27,20.477,20.911,20.111,20.272,2936887,0
2011-09-28,20.281,20.431,19.971,19.998,2025265,0
2011-09-29,20.237,20.336,19.811,20.097,1525149,0
2011-09-30,19.935,20.258,19.873,19.968,2463712,0
2011-10-03,19.789,20.037,19.193,19.293,1823817,0
2011-10-04,19.238,19.365,18.972,19.333,2286672,0
2011-10-05,19.404,19.585,19.155,19.545,2301549,0
2011-10-06,19.563,20.158,19.563,20.061,1505057,0
2011-10-07,20.102,20.299,19.811,19.939,1265331,0
2011-10-10,20.102,20.102,19.759,20.102,1371945,0
2011-10-11,19.898,20.102,19.885,19.975,1226723,0
2011-10-12,20.087,20.321,20.046,20.186,1634075,0
2011-10-13,20.042,20.242,19.885,20.214,2455593,0
2011-10-14,20.309,20.327,20.046,20.299,1048858,0
2011-10-17,20.281,20.401,20.107,20.16,1222625,0
2011-10-18,19.957,20.056,19.672,19.829,2333685,0
2011-10-19,19.559,19.912,19.442,19.726,2226730,0
2011-10-20,19.726,19.971,19.72,19.971,1593945,0
2011-10-21,20.187,20.31,20.066,20.247,1283446,0
2011-10-24,20.268,20.29,19.929,20.078,1772922,0
2011-10-25,19.981,20.18,19.835,19.859,1533049,0
2011-10-26,20.083,20.246,19.807,20.074,1271273,0
2011-10-27,20.387,20.561,20.087,20.129,1970628,0
2011-10-28,20.18,20.31,19.939,20.015,1463545,0
2011-10-31,19.926,20.218,19.873,19.959,2532412,0
2011-11-01,19.689,19.763,19.222,19.309,1954127,0
2011-11-02,19.506,19.642,19.252,19.325,1576549,0
2011-11-03,19.431,19.627,19.26,19.526,3216732,0
2011-11-04,19.332,19.65,18.974,19.599,1686802,0
2011-11-07,19.754,19.754,19.291,19.541,1817357,0
2011-11-08,19.545,19.771,19.422,19.717,1408965,0
2011-11-09,19.521,19.75,19.359,19.476,1302613,0
2011-11-10,19.677,19.904,19.5,19.754,2975912,0
2011-11-11,19.886,20.025,19.726,19.821,1653617,0
2011-11-14,19.735,19.953,19.699,19.908,1333776,0
2011-11-15,19.849,20.216,19.849,20.162,1254786,0
2011-11-16,20.015,20.158,19.73,19.882,1677109,0
2011-11-17,19.882,19.999,19.677,19.794,1236403,0
2011-11-18,19.794,19.908,19.681,19.73,1518308,0
2011-11-21,19.517,19.581,19.254,19.391,1265644,0
2011-11-22,19.404,19.75,19.319,19.668,1268397,0
2011-11-23,19.545,19.577,19.328,19.337,1048065,0
2011-11-25,19.209,19.526,19.164,19.431,688647,0
2011-11-28,19.821,19.963,19.681,19.794,1769184,0
2011-11-29,19.817,19.963,19.74,19.854,1677028,0
2011-11-30,20.168,20.305,20.021,20.067,2856370,0
2011-12-01,20.006,20.275,19.908,19.912,1739340,0
2011-12-02,20.002,20.211,19.807,19.922,1731476,0
2011-12-05,20.085,20.131,19.9,20.109,1587071,0
2011-12-06,20.066,20.265,20.011,20.183,1589537,0
2011-12-07,20.176,20.301,19.895,20.297,1434304,0
2011-12-08,20.172,20.362,20.099,20.176,1433425,0
2011-12-09,20.247,20.407,20.145,20.376,1652720,0
2011-12-12,20.283,20.393,20.197,20.39,1674459,0
2011-12-13,20.416,20.492,20.025,20.109,2127938,0
2011-12-14,20.061,20.125,19.844,19.971,1454105,0
2011-12-15,20.099,20.347,19.93,20.247,1700762,0
2011-12-16,20.334,20.48,20.211,20.319,5238439,0
2011-12-19,20.324,20.606,20.324,20.399,1725672,0
2011-12-20,20.56,20.602,20.362,20.514,1512909,0
2011-12-21,20.519,20.796,20.457,20.778,1189721,0
2011-12-22,20.86,20.919,20.615,20.756,1314514,0
2011-12-23,20.833,20.897,20.691,20.86,673276,0
2011-12-27,20.86,21.014,20.715,20.959,1212978,0
2011-12-28,20.972,20.991,20.814,20.823,850847,0
2011-12-29,20.837,21.063,20.833,21.014,747932,0
2011-12-30,21,21.032,20.709,20.75,1273483,0
2012-01-03,20.833,20.883,20.416,20.588,1945112,0
2012-01-04,20.125,20.511,20.047,20.324,1709376,0
2012-01-05,20.347,20.547,20.193,20.475,1955737,0
2012-01-06,20.542,20.982,20.465,20.796,2225222,0
2012-01-09,20.837,20.955,20.723,20.833,1053902,0
2012-01-10,20.756,20.95,20.211,20.315,4031148,0
2012-01-11,20.29,20.605,20.249,20.414,2380265,0
2012-01-12,20.459,20.638,20.379,20.541,1441964,0
2012-01-13,20.43,20.602,20.407,20.551,1330624,0
2012-01-17,20.629,20.75,20.527,20.715,1166901,0
2012-01-18,20.736,21.022,20.679,20.986,1366618,0
2012-01-19,21.005,21.209,20.879,21.196,1523386,0
2012-01-20,21.127,21.314,20.938,21.01,1381163,0
2012-01-23,21.014,21.109,20.865,20.946,1257608,0
2012-01-24,20.833,20.855,20.514,20.765,1525214,0
2012-01-25,20.778,20.928,20.778,20.814,1024518,0
2012-01-26,20.928,21.248,20.76,20.809,1319386,0
2012-01-27,20.76,20.907,20.648,20.648,1086288,0
2012-01-30,20.579,20.597,20.297,20.542,1597081,0
2012-01-31,20.627,20.834,20.474,20.575,1519510,0
2012-02-01,20.588,20.851,20.547,20.809,1453880,0
2012-02-02,20.827,20.972,20.611,20.746,1326533,0
2012-02-03,20.903,21.041,20.71,20.723,1962596,0
2012-02-06,20.701,20.792,20.442,20.514,2450977,0
2012-02-07,20.97,21.734,20.885,21.599,4421688,0
2012-02-08,21.599,21.768,21.466,21.58,2345306,0
2012-02-09,21.603,21.631,21.343,21.585,1570943,0
2012-02-10,21.488,21.627,21.329,21.508,1129192,0
2012-02-13,21.599,21.758,21.494,21.636,1051527,0
2012-02-14,21.589,21.73,21.375,21.516,2411143,0
2012-02-15,21.558,21.763,21.403,21.636,1338126,0
2012-02-16,21.697,21.843,21.623,21.653,1338894,0
2012-02-17,21.663,21.683,21.494,21.549,1100497,0
2012-02-21,21.627,21.653,21.498,21.631,1306365,0
2012-02-22,21.512,21.631,21.445,21.564,1335093,0
2012-02-23,21.627,21.828,21.358,21.79,1297499,0
2012-02-24,21.758,21.863,21.599,21.814,1015110,0
2012-02-27,21.7,21.8,21.544,21.716,1312625,0
2012-02-28,21.776,21.853,21.678,21.781,1859796,0
2012-02-29,21.661,21.871,21.633,21.756,2386740,0
2012-03-01,21.8,21.966,21.683,21.835,2505562,0
2012-03-02,21.873,22.092,21.786,21.896,1693868,0
2012-03-05,21.933,22.028,21.772,21.941,840298,0
2012-03-06,21.818,21.853,21.613,21.649,1261010,0
2012-03-07,21.712,21.795,21.558,21.776,1239252,0
2012-03-08,21.887,22.105,21.868,21.976,1623412,0
2012-03-09,22.023,22.334,22.009,22.183,1606837,0
2012-03-12,22.165,22.387,22.114,22.273,1797551,0
2012-03-13,22.415,22.415,22.183,22.411,1828877,0
2012-03-14,22.406,22.469,22.119,22.223,1366811,0
2012-03-15,22.25,22.369,22.092,22.114,1759968,0
2012-03-16,22.324,22.324,22.028,22.086,3639793,0
2012-03-19,22.105,22.236,22.036,22.175,1560623,0
2012-03-20,22.054,22.329,22.041,22.206,1408931,0
2012-03-21,22.254,22.442,22.226,22.287,1744922,0
2012-03-22,22.196,22.483,22.151,22.446,1327686,0
2012-03-23,22.456,22.51,22.161,22.342,878055,0
2012-03-26,22.466,22.602,22.425,22.602,1075891,0
2012-03-27,22.647,22.67,22.456,22.479,1262699,0
2012-03-28,22.474,22.52,22.36,22.514,1112697,0
2012-03-29,22.434,22.546,22.246,22.514,1084935,0
2012-03-30,22.587,22.614,22.417,22.422,1322730,0
2012-04-02,22.49,22.746,22.456,22.579,1803415,0
2012-04-03,22.612,22.77,22.56,22.765,1425361,0
2012-04-04,22.631,22.737,22.53,22.61,1302825,0
2012-04-05,22.586,22.714,22.544,22.618,732654,0
2012-04-09,22.434,22.72,22.434,22.693,1094706,0
2012-04-10,22.702,22.716,22.406,22.429,1488066,0
2012-04-11,22.56,22.756,22.514,22.707,1433026,0
2012-04-12,22.783,22.907,22.565,22.867,1459857,0
2012-04-13,22.806,23.044,22.77,22.84,1562671,0
2012-04-16,22.915,22.984,22.765,22.844,2019477,0
2012-04-17,22.914,23.038,22.847,22.956,1686711,0
2012-04-18,22.872,23.085,22.83,22.984,1614917,0
2012-04-19,23.016,23.222,22.92,23.071,1397220,0
2012-04-20,23.145,23.414,23.126,23.218,1743075,0
2012-04-23,23.052,23.08,22.72,22.806,1646925,0
2012-04-24,22.835,22.907,22.608,22.707,2613981,0
2012-04-25,22.872,23.322,22.872,23.24,1687202,0
2012-04-26,23.19,23.398,23.19,23.274,1505559,0
2012-04-27,23.218,23.245,22.824,22.875,2894454,0
2012-04-30,22.826,23.18,22.788,23.154,2115711,0
2012-05-01,23.15,23.299,23.056,23.241,2198303,0
2012-05-02,23.085,23.308,22.984,23.289,1822960,0
2012-05-03,23.332,23.509,23.29,23.432,2343440,0
2012-05-04,23.378,23.698,23.176,23.491,1741769,0
2012-05-07,23.404,23.877,23.396,23.868,2431094,0
2012-05-08,23.836,24.009,23.616,23.947,2289427,0
2012-05-09,23.812,24.234,23.761,24.171,2061197,0
2012-05-10,24.243,24.394,24.059,24.352,1870845,0
2012-05-11,24.348,24.471,24.22,24.303,1830205,0
2012-05-14,24.179,24.427,24.115,24.352,1344659,0
2012-05-15,24.399,24.883,24.366,24.825,2470303,0
2012-05-16,24.903,24.995,24.655,24.687,2076642,0
2012-05-17,24.71,24.71,24.311,24.32,1596499,0
2012-05-18,24.399,24.523,24.137,24.202,1741767,0
2012-05-21,24.238,24.271,23.963,24.137,1299223,0
2012-05-22,24.211,24.537,24.143,24.458,1373578,0
2012-05-23,24.357,24.453,24.207,24.439,1597710,0
2012-05-24,24.503,24.719,24.423,24.608,1841274,0
2012-05-25,24.623,24.719,24.435,24.523,1777038,0
2012-05-29,24.641,24.828,24.545,24.773,1133566,0
2012-05-30,24.655,24.701,24.509,24.576,1061432,0
2012-05-31,24.537,24.596,24.265,24.375,1991106,0
2012-06-01,24.299,24.352,24.101,24.207,1433921,0
2012-06-04,24.224,24.315,24.073,24.275,1551281,0
2012-06-05,24.207,24.348,24.157,24.328,1455870,0
2012-06-06,24.435,24.571,24.352,24.495,1913595,0
2012-06-07,24.631,24.811,24.517,24.604,1386830,0
2012-06-08,24.599,24.801,24.541,24.637,1355142,0
2012-06-11,24.71,24.71,24.471,24.495,2535460,0
2012-06-12,24.541,24.594,24.399,24.499,1851953,0
2012-06-13,24.509,24.765,24.413,24.509,1841548,0
2012-06-14,24.517,24.715,24.449,24.585,1395780,0
2012-06-15,24.523,24.604,24.207,24.294,3984414,0
2012-06-18,24.243,24.687,24.211,24.637,2102611,0
2012-06-19,24.797,24.953,24.564,24.683,2184462,0
2012-06-20,24.576,24.613,24.285,24.435,2315891,0
2012-06-21,24.403,24.403,24.041,24.128,1671680,0
2012-06-22,24.234,24.651,24.207,24.477,3262901,0
2012-06-25,24.485,24.499,24.152,24.289,2236411,0
2012-06-26,24.324,24.797,24.324,24.651,1713322,0
2012-06-27,24.734,25.005,24.683,24.847,1060166,0
2012-06-28,24.725,24.828,24.509,24.828,1987482,0
2012-06-29,25.075,25.408,24.876,25.395,1758507,0
2012-07-02,25.336,25.625,25.199,25.625,1967047,0
2012-07-03,25.677,26.086,25.626,25.968,1481770,0
2012-07-05,25.925,25.999,25.733,25.973,1962025,0
2012-07-06,25.86,26.175,25.822,26.151,1308732,0
2012-07-09,26.141,26.203,26.042,26.065,1559734,0
2012-07-10,26.12,26.267,26.033,26.231,1875869,0
2012-07-11,26.326,26.393,26.231,26.326,1778985,0
2012-07-12,26.3,26.449,26.235,26.403,1557157,0
2012-07-13,26.469,26.782,26.445,26.602,1779430,0
2012-07-16,26.622,26.742,26.551,26.578,1363570,0
2012-07-17,26.602,27.134,26.551,26.905,2008850,0
2012-07-18,26.9,26.919,26.589,26.657,1760417,0
2012-07-19,26.683,26.683,26.217,26.335,2408468,0
2012-07-20,26.299,26.362,25.999,26.032,1691355,0
2012-07-23,25.951,25.988,25.699,25.932,891083,0
2012-07-24,25.848,25.978,25.617,25.869,1523247,0
2012-07-25,25.881,26.007,25.708,25.732,922457,0
2012-07-26,25.956,26.307,25.813,26.258,1601863,0
2012-07-27,26.358,26.661,26.303,26.407,1245722,0
2012-07-30,26.427,26.592,26.312,26.393,889547,0
2012-07-31,26.434,26.499,26.314,26.374,1059434,0
2012-08-01,26.385,26.45,25.982,26.05,844155,0
2012-08-02,25.945,26.135,25.824,26.131,1028834,0
2012-08-03,26.335,26.389,25.963,25.973,1047166,0
2012-08-06,25.935,25.968,25.433,25.504,2522818,0
2012-08-07,25.088,25.088,23.174,24.054,8716237,0
2012-08-08,24.518,24.771,24.165,24.375,3517935,0
2012-08-09,24.413,24.413,23.874,23.935,2429621,0
2012-08-10,23.893,24.523,23.657,23.796,1726820,0
2012-08-13,23.696,23.842,23.622,23.735,1871930,0
2012-08-14,23.824,24.094,23.819,24.027,1680135,0
2012-08-15,24.062,24.232,24.031,24.187,1630402,0
2012-08-16,24.238,24.413,24.183,24.38,1192136,0
2012-08-17,24.399,24.427,24.232,24.38,1283842,0
2012-08-20,24.265,24.423,24.232,24.395,1658066,0
2012-08-21,24.881,25.968,24.881,25.641,5435749,0
2012-08-22,25.579,25.667,25.268,25.383,1933890,0
2012-08-23,25.317,25.397,25.12,25.185,1001387,0
2012-08-24,25.145,25.452,25.135,25.365,1592100,0
2012-08-27,25.387,25.387,25.105,25.135,1461465,0
2012-08-28,25.167,25.217,25.019,25.167,1478147,0
2012-08-29,25.217,25.233,25.003,25.025,1446267,0
2012-08-30,25.015,25.075,24.826,24.969,1552154,0
2012-08-31,25.168,25.306,24.876,25.177,2456092,0
2012-09-04,25.06,25.355,25.006,25.333,1325401,0
2012-09-05,25.383,25.504,24.978,25.057,1920819,0
2012-09-06,25.277,26.275,24.731,25.429,1530297,0
2012-09-07,25.405,25.539,25.274,25.415,1693951,0
2012-09-10,25.274,25.373,25.158,25.208,1591382,0
2012-09-11,25.158,25.217,24.891,25.019,2149051,0
2012-09-12,25.011,25.088,24.817,24.871,1694600,0
2012-09-13,24.857,24.969,24.717,24.862,1756268,0
2012-09-14,24.867,24.951,24.523,24.542,1658749,0
2012-09-17,24.49,24.537,24.211,24.409,1816200,0
2012-09-18,24.357,24.499,24.173,24.201,3432816,0
2012-09-19,24.169,24.509,24.155,24.463,1756477,0
2012-09-20,24.423,24.731,24.395,24.717,1493948,0
2012-09-21,24.849,24.955,24.642,24.652,2265175,0
2012-09-24,24.385,24.946,24.385,24.909,1479449,0
2012-09-25,24.946,25.158,24.735,24.836,1807200,0
2012-09-26,24.836,25.044,24.808,24.826,1335627,0
2012-09-27,24.826,24.928,24.594,24.781,1494930,0
2012-09-28,24.748,24.871,24.554,24.83,1632361,0
2012-10-01,24.857,25.052,24.735,25.043,2375530,0
2012-10-02,25.131,25.177,24.863,24.984,1378166,0
2012-10-03,24.97,25.121,24.795,24.999,2546337,0
2012-10-04,25.075,25.151,24.895,25.111,1520018,0
2012-10-05,25.295,25.355,25.025,25.349,1174094,0
2012-10-08,25.327,25.327,25.083,25.115,889109,0
2012-10-09,25.092,25.125,24.596,24.6,1292940,0
2012-10-10,24.633,24.752,24.459,24.609,1300475,0
2012-10-11,24.757,24.844,24.551,24.703,1161121,0
2012-10-12,24.619,24.761,24.463,24.547,874269,0
2012-10-15,24.542,24.748,24.432,24.547,1117473,0
2012-10-16,24.661,24.745,24.528,24.717,1093778,0
2012-10-17,24.711,24.803,24.551,24.591,1451684,0
2012-10-18,24.647,24.757,24.496,24.661,1218553,0
2012-10-19,24.613,24.613,24.05,24.225,1553610,0
2012-10-22,23.975,24.224,23.915,24.1,1289412,0
2012-10-23,24.009,24.009,23.574,23.671,1387909,0
2012-10-24,23.735,23.897,23.566,23.687,1208924,0
2012-10-25,23.805,24.114,23.284,23.447,1986613,0
2012-10-26,23.495,23.531,23.014,23.042,2530003,0
2012-10-31,23.176,23.353,22.807,23.344,2909167,0
2012-11-01,23.36,23.759,23.157,23.562,1883116,0
2012-11-02,23.681,23.758,23.482,23.482,1885912,0
2012-11-05,23.565,24.567,23.523,23.852,2986514,0
2012-11-06,23.999,23.999,23.634,23.824,2061002,0
2012-11-07,24.48,24.48,22.946,23.363,3542965,0
2012-11-08,23.376,23.639,23.07,23.436,2230071,0
2012-11-09,23.358,23.603,23.358,23.454,1490339,0
2012-11-12,23.541,23.657,23.464,23.5,1880235,0
2012-11-13,23.454,23.786,23.426,23.63,2026267,0
2012-11-14,24.124,24.124,23.358,23.372,1859304,0
2012-11-15,23.344,23.57,23.259,23.551,3211662,0
2012-11-16,23.482,24.064,23.43,24.054,2608989,0
2012-11-19,24.12,24.373,24.018,24.301,2374977,0
2012-11-20,24.243,24.618,24.167,24.613,1305343,0
2012-11-21,24.604,24.701,24.484,24.701,1173048,0
2012-11-23,24.721,24.951,24.701,24.905,578893,0
2012-11-26,24.799,24.993,24.706,24.947,1864229,0
2012-11-27,24.863,25.061,24.857,24.909,1158141,0
2012-11-28,24.826,25.049,24.79,24.956,959455,0
2012-11-29,25.049,25.262,24.836,24.956,890659,0
2012-11-30,24.956,25.089,24.901,25.021,1692909,0
2012-12-03,25.089,25.127,24.766,24.942,937708,0
2012-12-04,24.937,25.049,24.693,24.799,1239575,0
2012-12-05,24.853,25.011,24.608,24.799,1414275,0
2012-12-06,24.822,25.067,24.735,25.067,965555,0
2012-12-07,25.061,25.32,24.905,25.311,1384737,0
2012-12-10,25.301,25.529,25.243,25.408,1402295,0
2012-12-11,25.474,25.606,25.266,25.293,1633015,0
2012-12-12,25.375,25.403,24.895,24.928,1572788,0
2012-12-13,24.974,25.071,24.711,24.711,1164585,0
2012-12-14,24.618,24.979,24.489,24.563,1004637,0
2012-12-17,24.563,24.701,24.425,24.651,2327897,0
2012-12-18,24.646,24.974,24.608,24.937,1738028,0
2012-12-19,24.947,24.956,24.59,24.599,1217082,0
2012-12-20,24.618,24.942,24.571,24.844,1180804,0
2012-12-21,24.531,24.822,24.312,24.665,3197454,0
2012-12-24,24.656,24.706,24.443,24.594,473488,0
2012-12-26,24.571,24.857,24.48,24.711,1702366,0
2012-12-27,24.721,24.947,24.608,24.785,2235258,0
2012-12-28,24.646,24.881,24.503,24.683,1472849,0
2012-12-31,24.623,24.781,24.411,24.751,1183536,0
2013-01-02,25.151,25.219,24.857,25.21,1305877,0
2013-01-03,25.151,25.538,24.989,25.395,1873674,0
2013-01-04,25.399,25.611,25.297,25.571,1827311,0
2013-01-07,25.493,25.733,25.403,25.557,2602297,0
2013-01-08,25.503,25.87,25.503,25.838,1929545,0
2013-01-09,25.848,26.01,25.714,25.766,1615548,0
2013-01-10,25.879,25.991,25.657,25.761,1776123,0
2013-01-11,25.635,25.884,25.635,25.829,1561529,0
2013-01-14,25.87,26.032,25.81,25.95,1470762,0
2013-01-15,25.833,26.065,25.829,25.987,1402902,0
2013-01-16,25.964,26.022,25.82,25.915,1177647,0
2013-01-17,26.028,26.292,25.959,26.217,1373683,0
2013-01-18,26.195,26.342,26.01,26.336,939492,0
2013-01-22,26.305,26.305,26.022,26.241,1648196,0
2013-01-23,26.185,26.328,26.125,26.287,810936,0
2013-01-24,26.453,26.61,26.175,26.37,1520217,0
2013-01-25,26.55,26.61,26.036,26.405,1573115,0
2013-01-28,26.481,26.546,26.314,26.425,914573,0
2013-01-29,26.384,26.651,26.282,26.612,1073345,0
2013-01-30,26.646,26.739,26.536,26.67,1440909,0
2013-01-31,26.518,26.905,26.518,26.702,2365840,0
2013-02-01,26.763,27.049,26.716,27.027,1492277,0
2013-02-04,26.984,27.113,26.799,26.984,1955664,0
2013-02-05,27.446,27.723,26.896,27.307,2064973,0
2013-02-06,27.451,27.603,27.197,27.603,1771870,0
2013-02-07,27.641,27.641,27.183,27.261,1775766,0
2013-02-08,27.298,27.918,27.271,27.784,2546095,0
2013-02-11,27.659,27.784,27.543,27.552,1139583,0
2013-02-12,27.552,27.747,27.464,27.713,1922809,0
2013-02-13,27.806,27.932,27.551,27.676,1665842,0
2013-02-14,27.658,27.774,27.519,27.519,1106247,0
2013-02-15,27.56,28.007,27.524,27.797,1883473,0
2013-02-19,27.853,28.081,27.685,28.052,2085538,0
2013-02-20,28.038,28.123,27.897,27.897,792455,0
2013-02-21,27.901,28.071,27.723,27.969,1412108,0
2013-02-22,28.123,28.725,28.057,28.526,2143524,0
2013-02-25,28.639,28.782,28.369,28.369,1845210,0
2013-02-26,28.503,28.717,28.439,28.558,1912837,0
2013-02-27,28.522,28.909,28.462,28.748,1130393,0
2013-02-28,28.763,28.945,28.704,28.763,1545219,0
2013-03-01,28.676,28.734,28.243,28.494,2765638,0
2013-03-04,28.374,28.581,28.374,28.545,1422641,0
2013-03-05,28.605,28.768,28.531,28.573,1034341,0
2013-03-06,28.605,28.709,28.336,28.35,873874,0
2013-03-07,28.365,28.526,28.29,28.299,1191527,0
2013-03-08,28.452,28.531,28.252,28.299,1401986,0
2013-03-11,28.331,28.494,28.262,28.331,915164,0
2013-03-12,28.299,28.374,28.225,28.365,837921,0
2013-03-13,28.369,28.485,28.247,28.43,870480,0
2013-03-14,28.452,28.485,28.225,28.415,1147155,0
2013-03-15,28.326,28.421,28.225,28.397,2032911,0
2013-03-18,28.235,28.573,28.235,28.397,1094560,0
2013-03-19,28.43,28.699,28.397,28.615,868512,0
2013-03-20,28.681,29.264,28.671,29.088,1282078,0
2013-03-21,28.955,29.111,28.813,28.941,710473,0
2013-03-22,28.95,29.665,28.941,29.533,1535464,0
2013-03-25,29.571,29.641,29.153,29.232,1157013,0
2013-03-26,29.333,29.645,29.302,29.609,1019566,0
2013-03-27,29.464,29.524,29.292,29.488,892411,0
2013-03-28,29.488,30.031,29.395,30.004,1603605,0
2013-04-01,29.901,29.933,29.683,29.933,1110762,0
2013-04-02,29.943,30.221,29.892,29.96,1269805,0
2013-04-03,30.031,30.054,29.524,29.693,2063715,0
2013-04-04,29.693,29.892,29.571,29.585,835588,0
2013-04-05,29.219,29.464,29.121,29.366,1244994,0
2013-04-08,29.375,29.447,29.292,29.362,1626309,0
2013-04-09,29.447,29.484,29.168,29.307,1242273,0
2013-04-10,29.329,29.423,29.264,29.413,1500701,0
2013-04-11,29.405,29.984,29.329,29.679,1670655,0
2013-04-12,29.683,29.822,29.566,29.665,1216000,0
2013-04-15,29.603,29.788,29.206,29.211,1638807,0
2013-04-16,29.333,29.771,29.245,29.593,1843527,0
2013-04-17,29.47,29.488,29.014,29.101,1385394,0
2013-04-18,29.088,29.245,28.713,28.778,1931242,0
2013-04-19,28.787,29.298,28.633,29.037,2266440,0
2013-04-22,29.111,29.562,28.99,29.432,1284168,0
2013-04-23,29.538,29.744,29.219,29.683,821165,0
2013-04-24,29.589,29.631,29.073,29.093,1254691,0
2013-04-25,29.125,29.72,29.116,29.4,1603432,0
2013-04-26,29.51,29.701,29.32,29.39,994167,0
2013-04-29,29.562,29.779,29.447,29.673,961855,0
2013-04-30,29.669,29.724,29.447,29.659,2147924,0
2013-05-01,29.538,29.784,29.153,29.201,1090054,0
2013-05-02,29.197,29.96,28.827,29.758,1042565,0
2013-05-03,29.938,29.938,29.566,29.641,962922,0
2013-05-06,29.641,29.641,29.173,29.215,1082315,0
2013-05-07,29.264,29.502,29.215,29.343,1398102,0
2013-05-08,29.302,29.528,29.163,29.519,1001823,0
2013-05-09,29.562,29.645,29.306,29.389,990022,0
2013-05-10,29.413,29.754,29.379,29.699,895903,0
2013-05-13,29.699,29.721,29.542,29.609,605434,0
2013-05-14,29.618,30.102,29.618,29.939,1330591,0
2013-05-15,29.865,30.206,29.85,30.14,841532,0
2013-05-16,30.064,30.122,29.776,29.804,1056237,0
2013-05-17,29.804,30.016,29.776,29.903,762426,0
2013-05-20,29.893,29.907,29.361,29.375,1344431,0
2013-05-21,29.31,29.502,29.152,29.277,1040348,0
2013-05-22,29.272,29.502,28.905,28.911,1334231,0
2013-05-23,28.829,29.191,28.779,29.147,1672694,0
2013-05-24,29.109,29.218,28.857,29.214,1198733,0
2013-05-28,29.375,29.599,29.282,29.375,1184497,0
2013-05-29,29.199,29.236,28.687,28.705,817625,0
2013-05-30,28.715,29.006,28.715,28.801,870352,0
2013-05-31,28.715,28.715,28.263,28.353,2419664,0
2013-06-03,28.364,28.383,27.885,28.266,1280114,0
2013-06-04,28.201,28.307,28.023,28.117,1262285,0
2013-06-05,28.042,28.187,27.749,27.749,1277311,0
2013-06-06,27.771,28.141,27.651,28.141,1459295,0
2013-06-07,28.256,28.516,28.256,28.485,1078471,0
2013-06-10,28.516,28.653,28.251,28.498,799413,0
2013-06-11,28.117,28.596,28.018,28.387,1280824,0
2013-06-12,28.563,28.779,28.349,28.43,1348370,0
2013-06-13,28.42,28.663,28.251,28.559,1182760,0
2013-06-14,28.508,28.76,28.374,28.629,677757,0
2013-06-17,28.77,29.049,28.705,28.872,1079822,0
2013-06-18,28.863,28.887,28.687,28.819,905740,0
2013-06-19,28.801,28.895,28.237,28.251,861646,0
2013-06-20,28.069,28.093,27.683,27.754,1348918,0
2013-06-21,27.836,28.131,27.754,27.981,1622160,0
2013-06-24,27.647,28.107,27.468,27.846,1484960,0
2013-06-25,28.018,28.073,27.561,27.795,1332887,0
2013-06-26,27.957,28.15,27.944,28.014,761406,0
2013-06-27,28.107,28.625,28.073,28.466,1271007,0
2013-06-28,28.556,28.955,28.359,28.899,3343915,0
2013-07-01,28.819,28.911,28.629,28.687,1981545,0
2013-07-02,28.635,28.824,28.425,28.687,1466404,0
2013-07-03,28.682,28.811,28.488,28.673,1062368,0
2013-07-05,28.833,28.905,28.392,28.784,535447,0
2013-07-08,28.911,28.975,28.705,28.882,869241,0
2013-07-09,29.016,29.262,28.923,29.109,913318,0
2013-07-10,29.166,29.236,28.905,29.161,956508,0
2013-07-11,29.375,29.538,29.252,29.538,1201345,0
2013-07-12,29.502,29.953,29.484,29.931,1381274,0
2013-07-15,29.898,30.08,29.613,29.845,1023550,0
2013-07-16,29.81,29.81,29.528,29.655,996801,0
2013-07-17,29.684,29.879,29.528,29.655,897311,0
2013-07-18,29.655,29.835,29.533,29.669,760568,0
2013-07-19,29.645,29.776,29.502,29.772,619378,0
2013-07-22,29.726,29.831,29.533,29.8,558240,0
2013-07-23,29.841,29.903,29.542,29.893,987898,0
2013-07-24,29.913,29.927,29.547,29.557,733456,0
2013-07-25,29.441,29.935,29.379,29.875,831711,0
2013-07-26,29.794,30.011,29.552,29.968,705866,0
2013-07-29,29.898,30.041,29.73,29.85,623239,0
2013-07-30,29.972,30.2,29.721,29.831,965248,0
2013-07-31,29.944,30.056,29.669,29.702,1285194,0
2013-08-01,30.258,30.538,30.046,30.328,2648988,0
2013-08-02,29.831,29.845,28.838,29.277,3254964,0
2013-08-05,29.209,29.552,29.142,29.314,1628538,0
2013-08-06,29.222,29.506,29.095,29.258,1864616,0
2013-08-07,29.199,29.245,28.806,28.819,1756842,0
2013-08-08,28.972,29.04,28.722,28.784,2000286,0
2013-08-09,28.774,28.901,28.585,28.735,1153703,0
2013-08-12,28.69,28.788,28.576,28.7,1044283,0
2013-08-13,28.715,28.838,28.605,28.7,1138943,0
2013-08-14,28.715,28.801,28.423,28.525,887727,0
2013-08-15,28.305,28.381,27.953,28.263,1428022,0
2013-08-16,28.175,28.353,28.123,28.292,1014908,0
2013-08-19,28.357,28.657,28.292,28.474,1518990,0
2013-08-20,28.571,28.754,28.571,28.576,1095348,0
2013-08-21,28.619,28.629,28.313,28.502,1023806,0
2013-08-22,28.549,28.726,28.423,28.6,854877,0
2013-08-23,28.61,28.74,28.562,28.681,681054,0
2013-08-26,28.705,28.74,28.433,28.511,1020738,0
2013-08-27,28.357,28.456,28.258,28.296,1070408,0
2013-08-28,28.282,28.405,28.01,28.024,905432,0
2013-08-29,28.024,28.133,27.922,27.958,1324668,0
2013-08-30,28.126,28.131,27.849,27.919,1444630,0
2013-09-03,28.104,28.123,27.518,27.715,2455627,0
2013-09-04,27.645,27.645,26.979,26.998,4060003,0
2013-09-05,27.079,27.079,26.398,26.536,3542208,0
2013-09-06,26.597,26.788,26.407,26.612,2521193,0
2013-09-09,26.651,27.21,26.628,27.167,1965234,0
2013-09-10,27.34,27.623,27.251,27.617,2264494,0
2013-09-11,27.551,27.753,27.327,27.753,1979216,0
2013-09-12,27.776,27.903,27.659,27.766,1512407,0
2013-09-13,27.856,28.075,27.786,28.014,1556946,0
2013-09-16,28.296,28.405,28.127,28.272,1176672,0
2013-09-17,28.629,28.923,28.544,28.896,2321077,0
2013-09-18,28.838,29.178,28.643,29.163,1822526,0
2013-09-19,29.182,29.321,29.008,29.26,1614675,0
2013-09-20,29.182,29.22,28.915,28.92,2132152,0
2013-09-23,28.769,29.077,28.649,28.939,1116325,0
2013-09-24,28.957,29.294,28.933,29.105,1745438,0
2013-09-25,29.101,29.232,28.558,28.571,1256090,0
2013-09-26,28.554,28.811,28.452,28.571,1199934,0
2013-09-27,28.479,28.52,28.188,28.418,1101129,0
2013-09-30,28.281,28.4,28.018,28.248,2561753,0
2013-10-01,28.161,28.554,28.156,28.4,2381744,0
2013-10-02,28.318,28.361,28.109,28.348,935237,0
2013-10-03,28.3,28.323,28.024,28.123,1659689,0
2013-10-04,28.119,28.286,28.029,28.085,1428540,0
2013-10-07,27.931,28.075,27.817,27.949,2027454,0
2013-10-08,28.001,28.051,27.744,27.759,1255977,0
2013-10-09,27.786,28.109,27.636,27.953,1827607,0
2013-10-10,28.143,28.437,27.963,28.437,1279314,0
2013-10-11,28.338,28.73,28.309,28.726,957912,0
2013-10-14,28.571,28.778,28.571,28.76,882494,0
2013-10-15,28.718,28.806,28.391,28.418,1061641,0
2013-10-16,28.497,28.993,28.497,28.98,1028816,0
2013-10-17,28.838,29.242,28.74,29.207,918679,0
2013-10-18,29.402,29.43,29.149,29.426,829818,0
2013-10-21,29.416,29.416,29.143,29.254,1027673,0
2013-10-22,29.387,29.927,29.224,29.899,1208354,0
2013-10-23,29.71,30.089,29.71,30.002,1040196,0
2013-10-24,30.008,30.184,29.963,30.133,1822604,0
2013-10-25,30.066,30.208,29.978,30.184,1014987,0
2013-10-28,30.193,30.375,30.128,30.202,2271104,0
2013-10-29,30.202,30.419,30.137,30.419,1467724,0
2013-10-30,30.507,30.605,30.356,30.484,2017542,0
2013-10-31,30.813,31.049,30.522,30.647,2502465,0
2013-11-01,30.103,30.633,29.855,30.46,2325847,0
2013-11-04,30.564,30.68,30.324,30.536,1638946,0
2013-11-05,30.536,30.627,30.226,30.591,1688632,0
2013-11-06,30.468,30.897,30.417,30.79,1431962,0
2013-11-07,30.79,30.897,30.239,30.253,1567946,0
2013-11-08,30.2,30.285,29.937,30.196,1070203,0
2013-11-11,30.272,30.318,30.096,30.116,1179776,0
2013-11-12,30.081,30.563,30,30.559,1431957,0
2013-11-13,30.549,30.94,30.46,30.93,1283614,0
2013-11-14,30.887,31.122,30.849,30.953,1067897,0
2013-11-15,31.04,31.178,30.968,31.02,1093131,0
2013-11-18,31.044,31.127,30.8,30.867,1181240,0
2013-11-19,30.804,30.813,30.454,30.497,1201020,0
2013-11-20,30.576,30.724,30.483,30.591,891998,0
2013-11-21,30.643,30.877,30.605,30.867,864167,0
2013-11-22,30.906,30.906,30.643,30.752,834334,0
2013-11-25,31.103,31.103,30.79,30.887,1124967,0
2013-11-26,30.809,31.044,30.733,30.976,1560033,0
2013-11-27,31.035,31.049,30.694,30.911,554763,0
2013-11-29,30.911,31.035,30.675,30.694,443562,0
2013-12-02,30.699,30.94,30.532,30.699,1080080,0
2013-12-03,30.633,31.107,30.582,31.095,1186427,0
2013-12-04,30.934,31.091,30.614,31.062,1025070,0
2013-12-05,30.756,31.035,30.638,30.906,875414,0
2013-12-06,31.081,31.48,30.986,31.476,1218946,0
2013-12-09,31.442,31.498,31.283,31.47,1079893,0
2013-12-10,31.395,31.395,30.958,31.071,1173842,0
2013-12-11,31.112,31.154,30.901,31.107,1092895,0
2013-12-12,31.054,31.212,30.694,30.804,1016644,0
2013-12-13,30.897,30.968,30.638,30.934,789734,0
2013-12-16,30.958,31.151,30.756,30.915,1641823,0
2013-12-17,31.076,31.076,30.483,30.784,952928,0
2013-12-18,30.77,31.269,30.497,31.25,1015521,0
2013-12-19,31.24,31.322,30.694,30.93,1344199,0
2013-12-20,31.112,31.341,30.891,31.274,1792346,0
2013-12-23,31.375,31.423,31.04,31.154,907658,0
2013-12-24,31.164,31.302,31.04,31.222,327621,0
2013-12-26,31.259,31.302,30.963,31.182,767687,0
2013-12-27,31.174,31.404,31.076,31.326,720563,0
2013-12-30,31.349,31.385,31.226,31.349,636756,0
2013-12-31,31.385,31.448,31.077,31.178,891952,0
2014-01-02,31.169,31.192,30.68,30.813,1101005,0
2014-01-03,30.99,31.03,30.652,30.818,1106149,0
2014-01-06,30.953,31.02,30.724,30.906,1606497,0
2014-01-07,30.944,31.076,30.841,31.015,1159478,0
2014-01-08,30.958,30.972,30.628,30.746,1183798,0
2014-01-09,30.901,30.953,30.633,30.823,2231148,0
2014-01-10,30.804,30.968,30.709,30.944,1544598,0
2014-01-13,30.915,31.044,30.609,30.699,1331918,0
2014-01-14,30.818,31.02,30.628,31.02,1171619,0
2014-01-15,31.025,31.192,30.877,31,817629,0
2014-01-16,31,31.122,30.828,31.054,1120360,0
2014-01-17,31.01,31.188,30.813,30.828,1501598,0
2014-01-21,30.99,31.112,30.661,30.836,1058397,0
2014-01-22,30.976,30.976,30.704,30.823,918345,0
2014-01-23,30.643,30.915,30.403,30.853,1912323,0
2014-01-24,30.823,31.141,30.6,30.6,1165299,0
2014-01-27,30.586,30.69,30.341,30.44,1569613,0
2014-01-28,30.446,30.756,30.36,30.666,2051887,0
2014-01-29,30.446,30.478,29.929,29.937,1931064,0
2014-01-30,30.167,30.446,30.054,30.341,1424961,0
2014-01-31,30.153,30.445,29.867,30.379,2265312,0
2014-02-03,30.413,30.488,29.181,29.195,4170547,0
2014-02-04,29.142,30.135,28.697,29.99,4199777,0
2014-02-05,30.173,30.337,29.65,29.66,1987058,0
2014-02-06,29.694,29.857,29.477,29.796,1391432,0
2014-02-07,30.05,30.21,29.895,30.081,1229456,0
2014-02-10,30.078,30.512,29.847,30.431,2485890,0
2014-02-11,30.393,30.718,30.291,30.563,1352869,0
2014-02-12,30.576,30.614,30.196,30.314,1550658,0
2014-02-13,30.252,30.565,30.095,30.432,1432802,0
2014-02-14,30.441,30.865,30.299,30.865,1450055,0
2014-02-18,31.071,31.071,30.735,30.942,2232589,0
2014-02-19,30.946,31.236,30.856,30.989,2485693,0
2014-02-20,31.038,31.404,30.938,31.326,1262969,0
2014-02-21,31.385,31.578,31.254,31.269,1246430,0
2014-02-24,31.354,31.982,31.354,31.879,1764481,0
2014-02-25,31.803,31.982,31.669,31.823,1308454,0
2014-02-26,31.9,32.138,31.756,31.874,1629784,0
2014-02-27,31.789,32.04,31.679,32.025,1224088,0
2014-02-28,32.025,32.407,31.765,32.133,1448483,0
2014-03-03,31.874,32.198,31.808,32.198,2003198,0
2014-03-04,32.426,32.81,32.369,32.448,1932468,0
2014-03-05,32.439,32.522,32.208,32.252,1681664,0
2014-03-06,32.262,32.426,32.233,32.272,720001,0
2014-03-07,32.352,32.421,32.16,32.342,829770,0
2014-03-10,32.348,32.522,32.3,32.374,1281050,0
2014-03-11,32.399,32.502,32.198,32.328,1505077,0
2014-03-12,31.684,32.29,31.613,32.212,2348628,0
2014-03-13,32.242,32.369,31.997,32.106,2249835,0
2014-03-14,32.087,32.389,32.059,32.322,1762123,0
2014-03-17,32.493,32.825,32.389,32.498,1202099,0
2014-03-18,32.568,32.578,32.332,32.417,1376039,0
2014-03-19,32.332,32.546,32.007,32.133,1595365,0
2014-03-20,32.133,32.412,31.958,32.153,1980291,0
2014-03-21,32.102,32.454,31.939,31.967,3186739,0
2014-03-24,32.164,32.458,32.03,32.102,2375388,0
2014-03-25,32.237,32.468,32.12,32.257,1723511,0
2014-03-26,32.417,32.522,32.248,32.304,1180267,0
2014-03-27,32.338,32.743,32.143,32.222,1550934,0
2014-03-28,32.272,32.358,32.12,32.194,917194,0
2014-03-31,32.393,32.663,32.114,32.648,1307986,0
2014-04-01,32.593,32.612,32.228,32.407,1121028,0
2014-04-02,32.332,32.55,32.228,32.412,1167490,0
2014-04-03,32.478,32.55,32.348,32.448,1041875,0
2014-04-04,32.53,32.617,32.12,32.124,2268477,0
2014-04-07,32.049,32.389,31.977,32.295,1472705,0
2014-04-08,32.248,32.54,32.111,32.464,1374162,0
2014-04-09,32.633,32.805,32.458,32.643,1202581,0
2014-04-10,32.598,32.815,32.212,32.248,1607308,0
2014-04-11,32.248,32.393,32.064,32.106,1597714,0
2014-04-14,32.228,32.444,32.153,32.3,1123381,0
2014-04-15,32.383,32.493,32.17,32.352,1516780,0
2014-04-16,32.502,32.734,32.473,32.653,872392,0
2014-04-17,32.663,32.734,32.448,32.7,959351,0
2014-04-21,32.638,32.956,32.473,32.757,1081785,0
2014-04-22,32.757,32.815,32.342,32.393,1849290,0
2014-04-23,32.417,32.478,32.194,32.348,2199941,0
2014-04-24,32.407,32.493,32.266,32.342,1417538,0
2014-04-25,32.358,32.522,32.286,32.478,941502,0
2014-04-28,32.608,32.97,32.574,32.88,1902849,0
2014-04-29,32.88,33.018,32.578,32.638,1682591,0
2014-04-30,32.629,32.805,32.43,32.621,2898493,0
2014-05-01,32.612,32.638,31.904,32.175,3379323,0
2014-05-02,32.164,32.421,31.934,32.399,1918972,0
2014-05-05,32.16,32.338,32.012,32.212,1355564,0
2014-05-06,32.148,32.272,31.987,32.012,937335,0
2014-05-07,32.04,32.281,32.025,32.16,2006437,0
2014-05-08,32.164,32.358,32.048,32.16,1538892,0
2014-05-09,32.128,32.348,32.096,32.338,1361810,0
2014-05-12,32.385,32.504,32.164,32.218,1647431,0
2014-05-13,32.272,32.344,32.096,32.218,1345364,0
2014-05-14,32.184,32.248,32.001,32.024,700220,0
2014-05-15,31.957,32.12,31.841,32.096,1323098,0
2014-05-16,32.02,32.194,31.943,32.164,1020185,0
2014-05-19,32.058,32.248,32.001,32.189,1136022,0
2014-05-20,32.184,32.258,31.981,32.223,1512199,0
2014-05-21,32.291,32.436,32.213,32.413,1193280,0
2014-05-22,32.37,32.399,32.233,32.318,1545418,0
2014-05-23,32.314,32.538,32.296,32.44,875178,0
2014-05-27,32.504,32.528,32.344,32.348,1055334,0
2014-05-28,32.445,32.484,32.318,32.375,1383631,0
2014-05-29,32.375,32.75,32.375,32.712,1095270,0
2014-05-30,32.712,32.935,32.675,32.875,1199429,0
2014-06-02,32.902,32.951,32.651,32.692,1296598,0
2014-06-03,32.665,32.665,32.514,32.59,1092363,0
2014-06-04,32.562,32.907,32.509,32.892,1720662,0
2014-06-05,32.883,33.016,32.746,33.016,1010391,0
2014-06-06,33.036,33.074,32.925,32.982,833846,0
2014-06-09,32.902,33.287,32.883,33.234,894445,0
2014-06-10,33.094,33.287,32.945,33.016,1292609,0
2014-06-11,32.992,33.14,32.964,33.026,1271017,0
2014-06-12,32.982,33.016,32.803,32.902,639695,0
2014-06-13,32.925,32.978,32.77,32.832,966146,0
2014-06-16,32.832,33.136,32.832,33.06,1108815,0
2014-06-17,32.978,33.117,32.875,32.969,1168216,0
2014-06-18,33.08,33.117,32.941,33.102,1042433,0
2014-06-19,33.182,33.453,33.144,33.424,614776,0
2014-06-20,33.433,33.473,33.244,33.269,2062975,0
2014-06-23,33.282,33.282,32.982,32.992,1372796,0
2014-06-24,32.954,33.107,32.87,32.931,897047,0
2014-06-25,32.912,33.097,32.875,33.05,747082,0
2014-06-26,33.07,33.121,32.842,32.954,943560,0
2014-06-27,32.931,33.094,32.808,32.997,1398908,0
2014-06-30,33.065,33.22,32.969,33.216,1415965,0
2014-07-01,33.239,33.578,33.14,33.326,1744819,0
2014-07-02,33.187,33.468,32.736,32.794,2343460,0
2014-07-03,32.842,32.96,32.363,32.363,3423772,0
2014-07-07,31.928,32.403,31.859,32.203,3951490,0
2014-07-08,32.238,32.282,31.966,32.105,2861747,0
2014-07-09,32.198,32.44,32.133,32.375,1428474,0
2014-07-10,32.133,32.403,32.048,32.31,1370609,0
2014-07-11,32.338,32.422,32.138,32.157,1316945,0
2014-07-14,32.31,32.399,31.981,32.048,2517099,0
2014-07-15,32.228,32.37,32.175,32.348,2271540,0
2014-07-16,32.504,32.514,32.16,32.218,2322298,0
2014-07-17,32.189,32.363,32.011,32.02,2002065,0
2014-07-18,32.039,32.243,31.885,32.184,2579324,0
2014-07-21,32.096,32.243,31.976,32.114,1826902,0
2014-07-22,32.111,32.111,31.633,31.677,1886795,0
2014-07-23,31.768,31.826,31.602,31.652,2336947,0
2014-07-24,31.656,31.841,31.497,31.633,1617261,0
2014-07-25,31.606,31.701,31.354,31.425,970515,0
2014-07-28,31.425,31.574,31.222,31.4,965753,0
2014-07-29,31.435,31.656,31.367,31.396,1777648,0
2014-07-30,31.521,31.565,31.008,31.101,2024603,0
2014-07-31,30.941,31.023,30.442,30.476,2474521,0
2014-08-01,30.39,31.531,30.32,31.174,5597314,0
2014-08-04,31.168,31.318,30.78,31.135,2374687,0
2014-08-05,31.098,31.406,31.013,31.318,2331577,0
2014-08-06,31.159,31.588,31.159,31.565,1208253,0
2014-08-07,31.602,31.677,31.341,31.4,1124565,0
2014-08-08,31.41,31.683,31.331,31.663,1676295,0
2014-08-11,31.789,32.118,31.722,32.081,1587744,0
2014-08-12,31.989,32.118,31.888,31.969,1752418,0
2014-08-13,32.095,32.169,31.833,31.989,1008029,0
2014-08-14,32.009,32.173,31.945,32.169,795956,0
2014-08-15,32.286,32.37,31.96,32.104,742214,0
2014-08-18,32.193,32.403,32.142,32.318,803692,0
2014-08-19,32.29,32.485,32.227,32.44,773155,0
2014-08-20,32.379,32.538,32.286,32.44,752444,0
2014-08-21,32.524,32.647,32.427,32.538,1242650,0
2014-08-22,32.524,32.591,32.318,32.323,1565760,0
2014-08-25,32.455,32.576,32.328,32.495,1158753,0
2014-08-26,32.51,32.582,32.314,32.432,1269364,0
2014-08-27,32.538,32.586,32.399,32.475,1142162,0
2014-08-28,32.44,32.465,32.272,32.432,907716,0
2014-08-29,32.475,32.586,32.385,32.557,793499,0
2014-09-02,32.671,32.933,32.582,32.776,1816184,0
2014-09-03,32.791,32.84,32.647,32.704,1037131,0
2014-09-04,32.694,33.044,32.689,33.039,1608195,0
2014-09-05,32.938,33.039,32.786,33.014,911828,0
2014-09-08,32.914,33.068,32.752,32.933,1756250,0
2014-09-09,32.84,33.014,32.83,32.938,1225614,0
2014-09-10,32.995,33.392,32.853,33.31,1654871,0
2014-09-11,33.258,33.353,33.152,33.306,1009639,0
2014-09-12,33.278,33.302,32.948,33.078,1036132,0
2014-09-15,33.157,33.205,33.044,33.195,677534,0
2014-09-16,33.078,33.53,33,33.415,1419720,0
2014-09-17,33.349,33.667,33.268,33.554,1260367,0
2014-09-18,33.55,33.554,33.42,33.453,866404,0
2014-09-19,33.486,33.56,33.306,33.458,2358336,0
2014-09-22,33.492,33.749,33.492,33.683,1484568,0
2014-09-23,33.544,33.654,33.302,33.306,1293196,0
2014-09-24,33.336,33.763,33.296,33.715,1277162,0
2014-09-25,33.648,33.658,33.326,33.42,1304148,0
2014-09-26,33.41,33.635,33.326,33.617,835834,0
2014-09-29,33.353,33.812,33.258,33.741,1200487,0
2014-09-30,33.654,33.721,33.473,33.473,1236791,0
2014-10-01,33.449,33.482,33.167,33.238,2237334,0
2014-10-02,33.316,33.564,33.092,33.134,2039914,0
2014-10-03,33.171,33.405,33.115,33.302,3553334,0
2014-10-06,32.918,33.253,32.899,33.048,1502884,0
2014-10-07,32.905,33.368,32.905,33.125,1602519,0
2014-10-08,33.215,33.631,33.101,33.621,1185472,0
2014-10-09,33.392,33.617,33.053,33.096,1507034,0
2014-10-10,32.98,33.316,32.905,32.971,1145139,0
2014-10-13,32.971,32.98,32.48,32.514,1262614,0
2014-10-14,32.586,32.723,32.338,32.576,1271521,0
2014-10-15,32.375,32.641,31.984,32.432,2013943,0
2014-10-16,32.202,32.533,32.023,32.432,2241909,0
2014-10-17,32.627,32.81,32.309,32.623,1448331,0
2014-10-20,32.601,33.219,32.485,33.201,1318897,0
2014-10-21,33.382,33.855,33.186,33.782,1299428,0
2014-10-22,33.845,34.016,33.654,33.658,1410050,0
2014-10-23,33.935,33.935,33.486,33.601,1490188,0
2014-10-24,33.725,34.021,33.51,33.979,914149,0
2014-10-27,33.964,34.413,33.906,34.311,1324278,0
2014-10-28,34.413,34.474,34.217,34.432,1446197,0
2014-10-29,34.484,34.533,34.241,34.513,1292235,0
2014-10-30,34.422,34.703,34.279,34.503,1266359,0
2014-10-31,34.776,34.799,34.455,34.546,1763058,0
2014-11-03,34.533,34.971,34.203,34.403,2367167,0
2014-11-04,34.469,35.123,34.317,35.091,1597065,0
2014-11-05,35.271,35.271,34.79,34.942,1601225,0
2014-11-06,35.091,35.276,34.979,34.995,1515378,0
2014-11-07,34.989,35.167,34.751,35.105,1148963,0
2014-11-10,35.216,35.392,35.023,35.206,1127824,0
2014-11-11,35.301,35.641,35.167,35.497,948183,0
2014-11-12,35.497,35.618,35.349,35.618,902194,0
2014-11-13,35.67,35.844,35.565,35.58,844184,0
2014-11-14,35.603,35.603,35.176,35.229,722048,0
2014-11-17,35.229,35.43,35.148,35.402,929475,0
2014-11-18,35.402,35.613,35.263,35.565,1173795,0
2014-11-19,35.757,35.958,35.416,35.958,1219926,0
2014-11-20,35.862,35.9,35.651,35.751,1011223,0
2014-11-21,35.958,36.044,35.674,35.704,989750,0
2014-11-24,35.934,35.934,35.575,35.7,1082167,0
2014-11-25,35.751,35.784,35.575,35.765,1201678,0
2014-11-26,35.79,35.91,35.674,35.895,490123,0
2014-11-28,35.968,36.791,35.958,36.753,851659,0
2014-12-01,36.686,36.815,36.366,36.413,1212124,0
2014-12-02,36.413,36.566,36.159,36.288,1144999,0
2014-12-03,36.336,36.393,36.034,36.255,1047440,0
2014-12-04,36.308,36.576,36.169,36.566,1593765,0
2014-12-05,36.56,36.844,36.419,36.815,1175266,0
2014-12-08,36.931,37.313,36.724,37.102,1553962,0
2014-12-09,36.931,37.068,36.62,36.997,1082567,0
2014-12-10,37.118,37.212,36.783,36.783,963672,0
2014-12-11,36.704,37.078,36.604,36.796,1281528,0
2014-12-12,36.63,37.037,36.393,36.413,1247701,0
2014-12-15,36.519,36.864,36.178,36.38,1252068,0
2014-12-16,36.149,36.786,35.858,36.332,1657096,0
2014-12-17,36.39,37.012,36.112,36.931,1697897,0
2014-12-18,37.208,37.572,36.968,37.553,1167072,0
2014-12-19,37.549,37.787,37.457,37.586,2213914,0
2014-12-22,37.549,37.875,37.448,37.698,997325,0
2014-12-23,38.344,38.685,38.037,38.584,1771994,0
2014-12-24,38.545,38.794,38.396,38.406,469384,0
2014-12-26,38.593,38.679,38.392,38.416,520118,0
2014-12-29,38.363,38.63,38.335,38.378,650516,0
2014-12-30,38.325,38.55,38.148,38.157,768996,0
2014-12-31,38.129,38.396,37.75,37.759,981368,0
2015-01-02,37.807,37.942,37.586,37.894,1124559,0
2015-01-05,37.701,37.938,37.396,37.471,1159377,0
2015-01-06,37.612,37.701,37.102,37.162,1461388,0
2015-01-07,37.372,37.592,37.078,37.576,1132565,0
2015-01-08,37.802,38.435,37.706,38.321,1738198,0
2015-01-09,38.329,38.455,38.022,38.195,2071906,0
2015-01-12,38.205,38.45,37.918,38.084,1016045,0
2015-01-13,38.325,38.656,37.899,38.172,1319071,0
2015-01-14,37.885,38.502,37.83,38.412,1257872,0
2015-01-15,38.626,38.875,38.422,38.722,1267645,0
2015-01-16,38.675,39.474,38.67,39.451,1409614,0
2015-01-20,39.522,39.619,39.129,39.522,1440877,0
2015-01-21,39.284,39.451,38.913,39.427,1417001,0
2015-01-22,39.522,39.958,39.097,39.953,1497463,0
2015-01-23,39.714,39.915,39.238,39.284,1216659,0
2015-01-26,39.341,39.655,39.238,39.646,1715825,0
2015-01-27,39.254,39.456,38.963,39.298,913574,0
2015-01-28,39.465,39.628,39.053,39.101,1270560,0
2015-01-29,39.303,39.633,39.105,39.609,1141832,0
2015-01-30,39.321,39.484,38.765,38.77,1585147,0
2015-02-02,38.919,39.327,38.402,39.327,3172204,0
2015-02-03,39.048,39.651,38.77,39.619,2545191,0
2015-02-04,39.863,40.14,39.691,40.055,2150726,0
2015-02-05,40.097,40.113,39.557,39.877,1535869,0
2015-02-06,39.917,39.927,39.284,39.427,1137045,0
2015-02-09,39.417,39.437,39.134,39.359,1022626,0
2015-02-10,39.563,39.917,39.398,39.875,832892,0
2015-02-11,39.981,40.201,39.754,40.048,1153650,0
2015-02-12,40.191,40.269,40,40.101,1275439,0
2015-02-13,40.101,40.441,40.028,40.423,1002369,0
2015-02-17,40.481,40.784,40.312,40.562,1693052,0
2015-02-18,40.504,40.838,40.414,40.779,1265520,0
2015-02-19,40.774,40.803,40.362,40.514,2364330,0
2015-02-20,40.456,41.163,40.419,41.068,1301001,0
2015-02-23,41.068,41.645,40.942,41.322,1388443,0
2015-02-24,41.303,41.471,41.116,41.438,1556866,0
2015-02-25,41.548,41.611,41.038,41.145,1302191,0
2015-02-26,41.145,41.274,40.942,41.106,1269569,0
2015-02-27,41.106,41.255,40.928,40.957,1137508,0
2015-03-02,41,41.274,41,41.15,940642,0
2015-03-03,41.15,41.236,40.842,41.126,1374691,0
2015-03-04,41.106,41.202,40.784,40.838,965382,0
2015-03-05,40.986,41.068,40.664,41.014,771018,0
2015-03-06,40.822,40.904,40.187,40.298,1842408,0
2015-03-09,40.466,40.891,40.308,40.731,1064952,0
2015-03-10,40.548,40.668,40.206,40.221,1323550,0
2015-03-11,40.162,40.451,40,40.427,2152564,0
2015-03-12,40.519,40.891,40.427,40.852,1135630,0
2015-03-13,40.668,40.784,40.298,40.582,853748,0
2015-03-16,40.754,41.202,40.741,41.131,1285302,0
2015-03-17,40.891,41.01,40.682,40.894,1231464,0
2015-03-18,40.928,41.217,40.431,41.043,1478630,0
2015-03-19,40.976,41.155,40.928,41.053,604715,0
2015-03-20,41.274,41.481,41.048,41.438,2540878,0
2015-03-23,41.467,41.688,41.415,41.458,894491,0
2015-03-24,41.514,41.641,41.126,41.135,1608549,0
2015-03-25,41.284,41.452,40.855,40.885,1206728,0
2015-03-26,40.691,40.813,40.409,40.504,1974000,0
2015-03-27,40.485,40.923,40.485,40.875,977020,0
2015-03-30,41.078,41.514,40.947,41.338,895743,0
2015-03-31,41.269,41.442,41.082,41.092,1232935,0
2015-04-01,41.082,41.111,40.568,41.082,1262853,0
2015-04-02,41.126,41.423,41,41.26,859360,0
2015-04-06,41.101,41.631,41.038,41.486,1857380,0
2015-04-07,41.52,41.631,41.131,41.155,943904,0
2015-04-08,41.159,41.548,41.135,41.361,930455,0
2015-04-09,41.188,41.477,40.891,41.338,1628889,0
2015-04-10,41.347,41.597,41.183,41.322,759374,0
2015-04-13,41.226,41.347,41.188,41.188,1028989,0
2015-04-14,41.217,41.751,41.173,41.645,1556578,0
2015-04-15,41.645,41.972,41.207,41.241,1055138,0
2015-04-16,41.313,41.514,41.048,41.251,1029677,0
2015-04-17,41.092,41.226,40.707,40.918,1164733,0
2015-04-20,40.813,40.976,40.466,40.553,1726960,0
2015-04-21,40.794,40.951,40.394,40.441,1820214,0
2015-04-22,40.427,40.476,40.206,40.288,2668581,0
2015-04-23,40.148,40.436,39.947,40.327,2151109,0
2015-04-24,40.394,40.49,40.317,40.384,1297977,0
2015-04-27,40.534,40.602,40.028,40.167,1156210,0
2015-04-28,40.245,40.399,39.961,40.177,1020676,0
2015-04-29,40.053,40.254,39.563,39.74,1093434,0
2015-04-30,39.643,39.851,38.878,39.047,1598157,0
2015-05-01,39.22,39.538,39.024,39.413,1110892,0
2015-05-04,39.595,39.808,39.488,39.595,848347,0
2015-05-05,39.692,39.875,39.22,39.284,689736,0
2015-05-06,39.327,39.494,39.052,39.341,1396241,0
2015-05-07,39.278,39.927,38.966,39.758,1777934,0
2015-05-08,40.106,40.187,39.888,40.038,1430818,0
2015-05-11,39.956,40.187,39.875,40.172,2024095,0
2015-05-12,40.053,40.274,39.744,40.106,1186137,0
2015-05-13,40.264,40.303,39.749,39.832,1535377,0
2015-05-14,40.076,40.404,39.979,40.312,1218819,0
2015-05-15,40.307,40.409,40.176,40.389,848835,0
2015-05-18,40.239,40.742,40.239,40.645,758167,0
2015-05-19,40.64,40.906,40.49,40.902,984119,0
2015-05-20,40.839,41.139,40.742,40.993,988801,0
2015-05-21,40.892,41.041,40.804,40.877,588809,0
2015-05-22,40.756,40.93,40.636,40.786,511379,0
2015-05-26,40.707,40.776,40.495,40.627,1142356,0
2015-05-27,40.67,40.824,40.476,40.742,1085901,0
2015-05-28,40.645,40.883,40.64,40.829,917720,0
2015-05-29,40.814,40.839,40.451,40.558,1622952,0
2015-06-01,40.588,40.925,40.288,40.834,1108859,0
2015-06-02,40.679,40.717,40.414,40.524,1054198,0
2015-06-03,40.703,40.78,40.436,40.751,802263,0
2015-06-04,40.524,40.824,40.225,40.235,852778,0
2015-06-05,40.133,40.249,39.8,39.901,1058988,0
2015-06-08,39.868,40.022,39.649,39.896,1221924,0
2015-06-09,39.896,40.322,39.82,40.128,991794,0
2015-06-10,40.23,40.456,40.143,40.38,814274,0
2015-06-11,40.38,40.54,40.258,40.534,1020610,0
2015-06-12,40.486,40.486,40.133,40.249,773487,0
2015-06-15,40.066,40.076,39.699,39.766,1098533,0
2015-06-16,39.877,40.157,39.766,39.993,1420886,0
2015-06-17,40.133,40.302,40.046,40.181,889839,0
2015-06-18,40.239,40.621,40.239,40.365,1178655,0
2015-06-19,40.471,40.505,40.274,40.374,1333722,0
2015-06-22,40.471,40.65,40.374,40.49,689844,0
2015-06-23,40.495,40.598,40.21,40.225,1375033,0
2015-06-24,40.096,40.244,39.839,39.915,857129,0
2015-06-25,39.969,40.052,39.806,39.998,689844,0
2015-06-26,40.09,40.09,39.868,40.002,1386310,0
2015-06-29,39.868,39.93,39.104,39.143,1408257,0
2015-06-30,39.423,39.55,39.114,39.187,1265388,0
2015-07-01,39.342,39.983,39.228,39.964,1625023,0
2015-07-02,39.959,40.046,39.534,39.664,1403288,0
2015-07-06,39.494,39.742,39.303,39.514,3625818,0
2015-07-07,39.52,40.38,39.384,40.356,1185693,0
2015-07-08,40.096,40.495,40.096,40.37,1288179,0
2015-07-09,40.572,40.766,40.138,40.176,1079483,0
2015-07-10,40.451,40.674,40.409,40.627,940977,0
2015-07-13,40.983,41.114,40.786,40.993,908060,0
2015-07-14,41.056,41.166,40.81,40.969,834726,0
2015-07-15,41.031,41.176,40.877,40.959,892380,0
2015-07-16,41.139,41.519,41.085,41.447,1446146,0
2015-07-17,41.409,41.409,40.993,41.041,898533,0
2015-07-20,41.056,41.409,41.012,41.395,685910,0
2015-07-21,41.287,41.332,40.863,40.92,1250702,0
2015-07-22,40.863,41.143,40.81,41.109,940150,0
2015-07-23,41.181,41.264,40.896,40.949,707024,0
2015-07-24,40.953,41.109,40.761,40.81,771414,0
2015-07-27,40.665,40.883,40.54,40.873,664998,0
2015-07-28,40.959,41.322,40.883,41.302,908264,0
2015-07-29,41.254,41.727,41.254,41.693,765205,0
2015-07-30,41.635,41.921,41.282,41.916,775143,0
2015-07-31,42.02,42.04,41.65,41.698,1102051,0
2015-08-03,41.698,42.22,41.688,42.211,1323250,0
2015-08-04,42.399,42.743,42.22,42.509,1307637,0
2015-08-05,42.64,43.491,42.533,43.225,1925432,0
2015-08-06,43.378,43.463,42.827,43.157,1154448,0
2015-08-07,43.067,43.179,42.923,43.169,1497444,0
2015-08-10,43.289,43.515,43.115,43.237,796160,0
2015-08-11,42.971,43.105,42.761,42.873,1045108,0
2015-08-12,42.571,43.194,42.339,43.194,1423191,0
2015-08-13,43.159,43.417,43.051,43.276,655906,0
2015-08-14,43.303,43.481,43.149,43.466,562883,0
2015-08-17,43.381,43.79,43.1,43.79,1144329,0
2015-08-18,43.857,43.989,43.585,43.911,969628,0
2015-08-19,43.708,43.708,43.328,43.515,977877,0
2015-08-20,43.219,43.391,42.956,42.981,938891,0
2015-08-21,42.758,42.907,42.034,42.034,1099776,0
2015-08-24,40.042,41.772,39.805,41.201,3126885,0
2015-08-25,42.048,42.181,40.187,40.216,1748877,0
2015-08-26,40.987,41.312,40.153,41.205,1420509,0
2015-08-27,41.623,41.981,41.166,41.958,1443610,0
2015-08-28,41.875,42.224,41.53,42.107,2022579,0
2015-08-31,41.972,42.175,41.458,41.83,2063833,0
2015-09-01,41.201,41.405,40.56,40.685,1451036,0
2015-09-02,40.957,41.215,40.764,41.138,1605524,0
2015-09-03,41.312,41.845,41.162,41.71,865674,0
2015-09-04,41.235,41.458,41.055,41.176,1118957,0
2015-09-08,41.705,41.958,41.361,41.943,1240030,0
2015-09-09,42.181,42.335,41.245,41.322,1062443,0
2015-09-10,41.21,41.583,41.055,41.205,963682,0
2015-09-11,40.371,40.924,40.245,40.769,2184083,0
2015-09-14,40.788,40.818,40.314,40.448,1170318,0
2015-09-15,40.532,40.967,40.443,40.842,1015207,0
2015-09-16,40.842,41.03,40.74,40.953,1590468,0
2015-09-17,41.016,41.51,40.91,41.133,1251812,0
2015-09-18,40.838,41.05,40.59,40.672,2076826,0
2015-09-21,40.934,41.205,40.774,41.113,694683,0
2015-09-22,40.725,40.987,40.497,40.72,1016035,0
2015-09-23,40.813,40.948,40.595,40.774,731517,0
2015-09-24,40.628,41.143,40.488,41.099,1843400,0
2015-09-25,41.458,41.909,41.239,41.515,1318207,0
2015-09-28,41.341,41.608,40.842,40.939,1083667,0
2015-09-29,40.914,41.109,40.749,40.983,1294071,0
2015-09-30,41.292,41.695,40.624,40.678,3599228,0
2015-10-01,40.725,40.822,40.333,40.628,2339187,0
2015-10-02,40.362,41.272,40.348,41.272,1447529,0
2015-10-05,41.603,41.968,41.409,41.884,3276741,0
2015-10-06,41.865,41.884,41.419,41.482,1440930,0
2015-10-07,41.642,42.038,41.414,41.939,2127566,0
2015-10-08,41.855,42.22,41.734,42.205,1175884,0
2015-10-09,42.257,42.587,42.195,42.481,795956,0
2015-10-12,42.543,42.917,42.505,42.809,1680903,0
2015-10-13,42.724,42.961,42.533,42.631,1029029,0
2015-10-14,42.467,42.761,42.103,42.161,765223,0
2015-10-15,42.417,42.548,42.175,42.433,644561,0
2015-10-16,42.548,42.887,42.447,42.843,567626,0
2015-10-19,42.79,43.014,42.665,42.767,1257622,0
2015-10-20,42.809,42.917,42.596,42.714,483940,0
2015-10-21,42.873,43.02,42.528,42.571,555870,0
2015-10-22,42.848,43.085,42.665,42.981,1128035,0
2015-10-23,43.1,43.328,42.5,42.571,1750320,0
2015-10-26,42.477,42.655,42.257,42.271,1299434,0
2015-10-27,42.266,42.491,41.85,41.977,1625531,0
2015-10-28,42.117,42.423,41.913,42.417,1088018,0
2015-10-29,42.195,42.538,41.879,41.923,1639146,0
2015-10-30,41.943,42.038,41.458,41.739,1982359,0
2015-11-02,42.22,42.22,41.235,41.405,1706894,0
2015-11-03,41.317,41.438,40.744,40.779,1411226,0
2015-11-04,40.957,41.036,40.483,40.658,1269577,0
2015-11-05,40.754,40.754,40.196,40.245,1550658,0
2015-11-06,40.268,40.379,39.22,39.864,2545450,0
2015-11-09,39.864,39.936,39.27,39.587,2121974,0
2015-11-10,39.648,40.599,39.469,40.52,1814949,0
2015-11-11,40.52,40.958,40.477,40.623,1532073,0
2015-11-12,40.447,40.705,40.169,40.203,1296247,0
2015-11-13,40.16,40.384,39.971,40.174,1928139,0
2015-11-16,40.174,40.739,40.097,40.682,1062672,0
2015-11-17,40.682,41.28,40.53,40.632,1509684,0
2015-11-18,40.685,41.363,40.613,41.304,1447439,0
2015-11-19,41.45,42.117,41.348,41.694,1541321,0
2015-11-20,41.874,42.186,41.655,41.733,1157583,0
2015-11-23,41.81,42.127,41.67,42.011,1047472,0
2015-11-24,41.714,42.277,41.655,42.171,1899994,0
2015-11-25,42.122,42.498,42.112,42.321,762135,0
2015-11-27,42.469,42.673,42.249,42.405,461183,0
2015-11-30,42.399,42.643,41.68,41.752,1601715,0
2015-12-01,41.864,42.341,41.864,42.282,1209920,0
2015-12-02,42.127,42.415,41.655,41.747,1525279,0
2015-12-03,42.005,42.166,41.198,41.484,1108988,0
2015-12-04,41.631,42.302,41.586,42.225,839582,0
2015-12-07,42.225,42.535,42.054,42.385,759873,0
2015-12-08,42.191,42.483,41.898,42.302,755730,0
2015-12-09,42.267,42.722,41.698,41.839,2843316,0
2015-12-10,41.839,41.991,41.309,41.348,2072760,0
2015-12-11,41.081,41.226,40.768,40.818,1288030,0
2015-12-14,40.968,41.226,40.647,40.886,1537781,0
2015-12-15,41.162,41.324,40.891,41.144,1795021,0
2015-12-16,41.446,41.786,41.149,41.641,1200106,0
2015-12-17,41.723,41.776,41.207,41.494,2078716,0
2015-12-18,41.357,41.43,40.306,40.51,2886663,0
2015-12-21,40.725,41.006,40.569,40.953,2008257,0
2015-12-22,41.036,41.606,40.667,41.538,1669586,0
2015-12-23,42.351,42.727,42.038,42.253,3558821,0
2015-12-24,42.186,42.345,41.81,42.077,1545477,0
2015-12-28,41.962,42.244,41.501,41.548,52762250,0
2015-12-29,41.621,42.166,41.411,41.995,3021779,0
2015-12-30,42.011,42.249,41.806,41.928,3303739,0
2015-12-31,41.743,41.98,41.304,41.319,1579553,0
2016-01-04,40.794,40.961,40.009,40.652,3591595,0
2016-01-05,40.627,40.838,40.102,40.306,3001983,0
2016-01-06,39.984,40.461,39.739,40.117,4221287,0
2016-01-07,39.532,39.859,39.244,39.469,2736458,0
2016-01-08,39.668,40.427,39.459,39.946,4320012,0
2016-01-11,40.044,40.379,39.63,40.219,3091724,0
2016-01-12,40.506,40.803,40.292,40.758,2987416,0
2016-01-13,39.984,40.287,38.199,38.286,6076256,0
2016-01-14,38.48,38.777,38.023,38.082,3355179,0
2016-01-15,37.487,38.466,37.485,38.423,3713007,0
2016-01-19,38.681,39.012,38.208,38.437,2231144,0
2016-01-20,37.97,38.354,37.41,38.222,2447102,0
2016-01-21,38.185,38.841,37.878,38.559,2126110,0
2016-01-22,38.943,39.587,38.642,39.465,2381624,0
2016-01-25,39.114,39.224,38.593,38.675,2122230,0
2016-01-26,38.913,39.303,38.705,39.095,2381768,0
2016-01-27,39.167,39.751,38.949,39.191,1770745,0
2016-01-28,39.377,39.892,39.104,39.717,2071027,0
2016-01-29,39.731,40.9,39.63,40.891,2984170,0
2016-02-01,40.667,41.426,40.555,41.411,3718592,0
2016-02-02,40.997,41.864,40.768,41.757,4759538,0
2016-02-03,41.981,42.493,41.542,42.385,3580081,0
2016-02-04,42.351,42.658,41.854,42.225,2811019,0
2016-02-05,42.103,42.526,41.816,42.302,2921460,0
2016-02-08,41.66,42.579,41.469,42.474,3100320,0
2016-02-09,42.171,43.247,42.018,43.075,2861971,0
2016-02-10,43.174,43.486,42.97,43.041,2014784,0
2016-02-11,42.325,42.624,41.462,42.335,2913974,0
2016-02-12,42.614,43.406,42.21,43.292,1974065,0
2016-02-16,43.501,43.86,43.025,43.81,2385392,0
2016-02-17,43.825,44.129,43.675,43.929,2476079,0
2016-02-18,43.989,43.989,43.566,43.749,2865318,0
2016-02-19,43.52,43.909,43.207,43.7,4271133,0
2016-02-22,44.061,44.267,43.82,44.069,1495153,0
2016-02-23,43.954,44.55,43.919,44.437,1411672,0
2016-02-24,44.134,44.813,44.134,44.78,2039835,0
2016-02-25,44.861,45.161,44.637,45.068,2029879,0
2016-02-26,45.112,45.317,44.477,44.819,1847772,0
2016-02-29,44.672,45.102,44.233,44.358,2367626,0
2016-03-01,44.569,44.861,44.343,44.467,1967173,0
2016-03-02,44.301,44.662,44.008,44.647,1501086,0
2016-03-03,44.667,44.848,44.286,44.842,1644679,0
2016-03-04,44.637,44.916,44.467,44.858,1233262,0
2016-03-07,44.594,44.74,44.051,44.305,2216973,0
2016-03-08,44.282,44.936,44.047,44.443,1749165,0
2016-03-09,44.607,44.907,43.959,44.069,2196890,0
2016-03-10,44.238,44.343,43.68,44.134,1524521,0
2016-03-11,44.427,44.496,44.008,44.467,1194319,0
2016-03-14,44.559,44.717,44.153,44.282,1344099,0
2016-03-15,44.049,44.8,43.994,44.727,1888483,0
2016-03-16,44.55,45.135,44.443,44.916,1397670,0
2016-03-17,44.809,45.165,44.647,44.961,1482026,0
2016-03-18,44.965,45.155,44.541,44.833,2588559,0
2016-03-21,44.77,45.175,44.378,44.965,1104072,0
2016-03-22,44.921,44.941,44.617,44.711,1359352,0
2016-03-23,44.78,45.2,44.659,44.756,1240778,0
2016-03-24,44.775,44.984,44.501,44.697,1424659,0
2016-03-28,44.877,45.078,44.697,44.955,931486,0
2016-03-29,44.951,45.21,44.637,45.106,1097572,0
2016-03-30,45.21,45.21,44.756,45.024,1026514,0
2016-03-31,45.02,45.151,44.77,45.054,1931870,0
2016-04-01,44.941,45.831,44.813,45.796,1346759,0
2016-04-04,45.884,45.884,45.05,45.228,1633567,0
2016-04-05,45.258,46.075,45.017,45.914,3569522,0
2016-04-06,45.855,46.359,45.802,46.148,2808134,0
2016-04-07,45.904,46.182,45.532,45.904,2205732,0
2016-04-08,46.066,46.139,45.752,45.996,721662,0
2016-04-11,46.186,46.186,45.595,45.673,1163876,0
2016-04-12,45.611,45.898,45.478,45.816,898831,0
2016-04-13,45.972,45.982,45.268,45.689,1239486,0
2016-04-14,45.689,45.828,45.39,45.468,1175320,0
2016-04-15,45.581,46.408,45.581,45.898,1736822,0
2016-04-18,45.284,45.728,44.833,45.591,1824940,0
2016-04-19,45.693,46.158,45.621,46.07,1313692,0
2016-04-20,45.992,46.163,45.512,45.581,1040689,0
2016-04-21,45.445,45.552,44.623,44.623,1362251,0
2016-04-22,44.393,45.014,44.089,44.98,1506807,0
2016-04-25,44.965,45.37,44.861,45.2,1122714,0
2016-04-26,45.268,45.429,44.936,44.994,1014930,0
2016-04-27,45.106,45.254,44.697,45.106,693943,0
2016-04-28,44.911,45.634,44.639,45.347,808044,0
2016-04-29,45.102,45.366,44.897,45.308,1106086,0
2016-05-02,45.308,45.792,45.181,45.693,959213,0
2016-05-03,45.659,46.168,45.459,45.772,1950613,0
2016-05-04,45.548,45.937,45.473,45.889,1422861,0
2016-05-05,45.927,46.949,45.894,46.49,1722989,0
2016-05-06,46.559,47.38,46.333,47.332,1768110,0
2016-05-09,47.404,47.845,47.243,47.447,1716783,0
2016-05-10,47.482,47.922,47.482,47.863,2075055,0
2016-05-11,47.766,47.859,46.92,47.277,1211912,0
2016-05-12,47.514,47.81,47.201,47.765,1066307,0
2016-05-13,47.774,47.774,47.166,47.363,971337,0
2016-05-16,47.373,47.57,47.108,47.319,1637884,0
2016-05-17,47.319,47.481,46.675,46.893,2444668,0
2016-05-18,48.417,48.688,47.241,47.574,4620297,0
2016-05-19,52.491,52.664,47.501,48.61,9347003,0
2016-05-20,48.61,48.863,47.304,47.329,3814474,0
2016-05-23,47.514,48.192,47.225,47.957,2033088,0
2016-05-24,48.182,48.33,47.868,48.021,2006508,0
2016-05-25,47.937,48.064,47.56,47.755,1510560,0
2016-05-26,47.771,48.182,47.715,48.167,1016672,0
2016-05-27,48.177,48.417,47.897,48.157,1169806,0
2016-05-31,48.197,48.546,48.001,48.31,2250325,0
2016-06-01,48.276,48.727,48.162,48.536,1372419,0
2016-06-02,48.541,48.692,48.197,48.678,1132765,0
2016-06-03,48.662,48.85,48.34,48.506,1338627,0
2016-06-06,48.467,48.811,48.239,48.372,1184688,0
2016-06-07,48.477,48.688,48.295,48.628,1263489,0
2016-06-08,48.511,48.638,48.314,48.501,1898509,0
2016-06-09,48.556,49.001,48.458,48.972,1260487,0
2016-06-10,48.882,49.133,48.584,48.997,1356722,0
2016-06-13,49.001,49.228,48.576,48.632,1329458,0
2016-06-14,48.58,48.997,48.239,48.902,960963,0
2016-06-15,49.056,49.056,48.442,48.516,971204,0
2016-06-16,48.501,48.863,48.251,48.761,1498295,0
2016-06-17,48.712,48.712,47.976,48.354,2066915,0
2016-06-20,48.741,48.948,48.477,48.682,955722,0
2016-06-21,48.826,49.041,48.561,48.892,942626,0
2016-06-22,48.987,49.223,48.872,49.173,1115327,0
2016-06-23,49.277,49.519,48.972,49.307,814150,0
2016-06-24,48.417,49.233,48.031,48.162,1957511,0
2016-06-27,47.976,48.741,47.878,48.437,2134044,0
2016-06-28,48.501,49.051,48.109,49.046,1427034,0
2016-06-29,49.119,49.543,48.648,49.016,1133465,0
2016-06-30,49.203,50.473,49.104,50.473,1830002,0
2016-07-01,50.473,50.566,49.906,50.187,954184,0
2016-07-05,50.242,51.285,50.242,50.694,1652988,0
2016-07-06,50.67,50.719,49.592,49.7,2218355,0
2016-07-07,49.755,49.858,49.267,49.379,1530937,0
2016-07-08,49.622,49.745,49.208,49.695,1981087,0
2016-07-11,49.799,49.926,49.233,49.883,1348984,0
2016-07-12,49.833,50.006,48.789,48.844,1413789,0
2016-07-13,48.977,49.332,48.732,49.046,1171795,0
2016-07-14,49.312,49.578,48.918,49.036,901172,0
2016-07-15,49.168,49.424,49.076,49.198,902998,0
2016-07-18,49.341,49.409,48.781,48.977,1213936,0
2016-07-19,49.021,49.409,48.892,49.409,965275,0
2016-07-20,49.394,49.543,48.816,48.868,1022150,0
2016-07-21,48.868,48.918,48.491,48.761,906402,0
2016-07-22,48.835,49.218,48.486,49.198,841224,0
2016-07-25,49.168,49.233,48.938,49.233,700019,0
2016-07-26,49.287,49.439,48.467,48.486,1001787,0
2016-07-27,48.467,48.467,47.608,47.952,1389592,0
2016-07-28,47.976,48.422,47.834,48.324,917548,0
2016-07-29,48.261,48.541,48.015,48.192,1916228,0
2016-08-01,48.246,48.785,48.074,48.662,1263813,0
2016-08-02,48.565,48.751,48.09,48.157,1151387,0
2016-08-03,48.291,48.291,47.594,47.887,1378908,0
2016-08-04,48.281,49.814,47.927,49.635,1907082,0
2016-08-05,49.68,49.896,49.061,49.312,1599473,0
2016-08-08,49.277,49.312,48.85,49.091,1621523,0
2016-08-09,49.109,49.655,48.878,49.523,1259500,0
2016-08-10,49.424,49.838,49.327,49.745,970166,0
2016-08-11,50.036,50.404,49.233,49.384,1216345,0
2016-08-12,49.459,49.533,49.265,49.464,887977,0
2016-08-15,49.474,49.64,49.23,49.243,842808,0
2016-08-16,49.066,49.297,48.858,48.877,1652357,0
2016-08-17,48.877,48.992,48.465,48.849,1659533,0
2016-08-18,48.877,49.23,48.686,49.193,1146902,0
2016-08-19,49.026,49.17,48.666,48.937,1264123,0
2016-08-22,48.907,49.17,48.82,49.148,1231879,0
2016-08-23,49.193,49.317,49.076,49.086,876516,0
2016-08-24,49.006,49.081,48.43,48.81,1176306,0
2016-08-25,48.81,49.228,48.696,49.076,1004586,0
2016-08-26,49.119,49.419,48.564,48.785,818542,0
2016-08-29,48.912,49.238,48.902,49.228,822457,0
2016-08-30,49.228,49.228,48.849,48.947,564083,0
2016-08-31,48.83,49.119,48.76,48.942,1200272,0
2016-09-01,49.051,49.223,48.745,49.104,1360778,0
2016-09-02,49.228,49.366,49.081,49.198,1023988,0
2016-09-06,49.356,49.66,49.168,49.533,1158201,0
2016-09-07,49.454,49.602,48.278,48.37,1317018,0
2016-09-08,48.263,48.273,47.421,47.751,1586337,0
2016-09-09,47.652,47.652,46.654,46.659,1631852,0
2016-09-12,46.659,47.131,46.343,46.806,1878981,0
2016-09-13,46.629,46.726,46.234,46.234,1370848,0
2016-09-14,46.422,46.545,45.958,46.087,808469,0
2016-09-15,46.185,46.485,46.018,46.383,794873,0
2016-09-16,46.274,46.274,45.908,46.077,1336169,0
2016-09-19,46.028,46.402,45.948,46.214,1079232,0
2016-09-20,46.314,46.885,46.294,46.687,1642217,0
2016-09-21,46.677,47.131,46.589,47.111,1970611,0
2016-09-22,47.16,48.096,47.111,48.046,2086488,0
2016-09-23,47.869,48.027,47.288,47.397,1265126,0
2016-09-26,47.367,47.426,46.919,47.248,1216177,0
2016-09-27,47.338,47.45,47.072,47.209,1292614,0
2016-09-28,47.082,47.613,47.082,47.584,1066952,0
2016-09-29,47.367,47.445,46.776,46.826,1093764,0
2016-09-30,46.982,47.406,46.933,47.18,1479798,0
2016-10-03,46.963,47.121,46.204,46.274,1402395,0
2016-10-04,46.48,46.48,45.368,45.526,2085608,0
2016-10-05,45.536,45.712,45.319,45.546,4966571,0
2016-10-06,45.476,45.968,45.397,45.693,1547601,0
2016-10-07,46.176,46.54,45.851,46.194,2369888,0
2016-10-10,46.393,46.687,46.038,46.284,1516183,0
2016-10-11,46.254,46.289,45.919,46.244,1752451,0
2016-10-12,46.204,47.387,46.204,47.101,2476946,0
2016-10-13,46.855,47.436,46.751,47.042,2117781,0
2016-10-14,47.042,47.377,46.905,47.18,1153145,0
2016-10-17,47.229,47.564,47.052,47.534,1787669,0
2016-10-18,47.701,47.948,47.436,47.455,1620321,0
2016-10-19,47.426,47.426,46.953,47.002,1296857,0
2016-10-20,46.973,47.042,46.589,46.756,1362053,0
2016-10-21,46.707,46.89,46.393,46.776,1031069,0
2016-10-24,46.766,46.905,46.46,46.599,1238890,0
2016-10-25,46.766,47.603,46.741,47.367,1884755,0
2016-10-26,47.268,47.367,46.963,47.091,773886,0
2016-10-27,47.141,47.298,46.609,46.992,1303832,0
2016-10-28,47.082,47.566,47.002,47.495,1122622,0
2016-10-31,47.505,47.662,47.248,47.514,1186829,0
2016-11-01,47.416,47.584,46.639,46.855,2059530,0
2016-11-02,46.736,46.89,46.324,46.52,1809544,0
2016-11-03,44.305,44.915,42.681,43.439,6686671,0
2016-11-04,43.489,44.147,43.073,43.103,3619055,0
2016-11-07,43.319,43.789,43.319,43.745,1893461,0
2016-11-08,43.705,45.29,43.705,45.131,3370110,0
2016-11-09,44.324,45.034,43.399,44.837,2776512,0
2016-11-10,44.709,44.738,42.532,42.721,5072455,0
2016-11-11,42.325,43.138,42.238,43.034,2248971,0
2016-11-14,42.884,43.725,42.707,43.418,3152324,0
2016-11-15,43.605,44.298,43.518,44.061,3372590,0
2016-11-16,44.139,45.069,43.832,44.099,2788304,0
2016-11-17,44.002,44.224,43.74,43.922,1887259,0
2016-11-18,43.822,44.451,43.785,44.279,2000764,0
2016-11-21,44.308,44.456,44.012,44.308,1230461,0
2016-11-22,44.506,44.783,44.279,44.346,1648479,0
2016-11-23,44.149,44.56,44.032,44.149,1165161,0
2016-11-25,44.199,44.603,44.002,44.546,443115,0
2016-11-28,44.506,44.52,44.119,44.346,1081653,0
2016-11-29,44.209,44.524,44.099,44.327,1191377,0
2016-11-30,44.119,44.179,43.271,43.288,1749142,0
2016-12-01,43.221,43.298,42.068,42.28,2519712,0
2016-12-02,42.47,43.081,42.41,42.914,2022120,0
2016-12-05,43.111,43.665,43.043,43.655,2368520,0
2016-12-06,43.902,44.259,43.438,44.239,2491394,0
2016-12-07,44.109,44.516,43.882,44.366,2234238,0
2016-12-08,44.079,44.289,43.171,43.288,1750795,0
2016-12-09,43.288,43.912,43.288,43.812,1408055,0
2016-12-12,43.735,44.209,43.645,43.962,1396681,0
2016-12-13,43.942,44.209,43.794,43.822,2167862,0
2016-12-14,43.902,44.93,43.872,44.239,2741224,0
2016-12-15,44.169,44.366,43.735,44.336,1459963,0
2016-12-16,44.289,44.594,44.139,44.446,2348392,0
2016-12-19,44.456,44.603,44.002,44.119,1276830,0
2016-12-20,44.179,44.406,43.932,44.229,1064152,0
2016-12-21,44.179,44.496,43.882,44.061,1095005,0
2016-12-22,43.892,44.032,43.625,44.002,1422214,0
2016-12-23,44.002,44.446,44.002,44.209,662934,0
2016-12-27,43.992,44.584,43.992,44.516,1098071,0
2016-12-28,44.526,44.603,43.625,43.645,1395013,0
2016-12-29,43.802,44.336,43.675,44.308,1062375,0
2016-12-30,44.386,44.536,43.498,43.685,2423894,0
2017-01-03,43.745,44.022,43.348,43.832,3162804,0
2017-01-04,44.012,44.456,43.902,44.189,1807948,0
2017-01-05,44.199,44.396,43.972,44.376,1374051,0
2017-01-06,44.356,44.454,43.942,44.356,1205756,0
2017-01-09,44.139,44.219,43.388,43.794,1457713,0
2017-01-10,43.852,43.917,42.894,43.081,1876337,0
2017-01-11,43.051,43.308,42.884,43.061,1961433,0
2017-01-12,43.081,43.201,42.765,42.974,1950272,0
2017-01-13,43.051,43.378,42.984,43.28,1201052,0
2017-01-17,43.328,44.239,43.288,44.012,1575511,0
2017-01-18,43.822,44.356,43.745,44.229,2329776,0
2017-01-19,44.079,44.466,43.942,44.416,2543438,0
2017-01-20,44.486,45.079,44.476,45.03,3629941,0
2017-01-23,44.851,45.04,44.496,45.01,2757130,0
2017-01-24,44.97,45.622,44.798,45.564,1880547,0
2017-01-25,45.622,46.117,45.489,45.701,3150469,0
2017-01-26,45.632,45.731,45.375,45.573,1809492,0
2017-01-27,45.217,45.247,44.451,44.822,2824555,0
2017-01-30,44.633,44.98,44.594,44.793,1894487,0
2017-01-31,44.86,45.05,44.594,44.703,5914936,0
2017-02-01,44.565,45,44.446,44.733,2094824,0
2017-02-02,44.851,45.217,44.546,45.01,1693472,0
2017-02-03,45.356,45.593,45.157,45.287,1387871,0
2017-02-06,45.207,45.394,44.841,44.93,2694007,0
2017-02-07,46.235,47.016,45.85,46.729,4388774,0
2017-02-08,46.957,47.501,46.749,47.283,3153974,0
2017-02-09,47.234,47.787,47.175,47.52,2035664,0
2017-02-10,47.491,47.856,47.441,47.689,1847780,0
2017-02-13,47.797,48.094,47.639,47.866,1533950,0
2017-02-14,47.619,48.015,47.491,47.975,1590761,0
2017-02-15,48.094,48.662,47.906,48.232,3180757,0
2017-02-16,48.282,48.589,47.905,48.56,1569841,0
2017-02-17,48.897,49.483,48.828,49.324,3510554,0
2017-02-21,49.274,49.537,49.135,49.235,2736689,0
2017-02-22,49.205,49.373,48.803,49.314,2728661,0
2017-02-23,49.443,49.711,49.175,49.245,1542592,0
2017-02-24,49.135,49.264,48.5,49.155,2079826,0
2017-02-27,49.006,49.468,48.947,49.185,2331079,0
2017-02-28,49.215,49.691,49.215,49.463,2373112,0
2017-03-01,49.423,50.029,49.245,49.85,2508779,0
2017-03-02,49.622,49.959,49.622,49.81,1942467,0
2017-03-03,49.681,49.721,49.304,49.473,1275287,0
2017-03-06,49.155,49.592,49.105,49.294,1912201,0
2017-03-07,49.264,49.453,49.105,49.175,1771795,0
2017-03-08,49.006,49.363,48.957,49.135,1167200,0
2017-03-09,49.334,49.522,49.036,49.255,1423500,0
2017-03-10,49.483,49.711,49.324,49.651,1057349,0
2017-03-13,49.592,49.741,49.443,49.473,1658557,0
2017-03-14,49.453,49.503,49.115,49.373,1377173,0
2017-03-15,49.373,49.949,49.373,49.8,1168175,0
2017-03-16,49.761,49.81,49.532,49.731,1014358,0
2017-03-17,49.79,50.103,49.582,49.721,3461859,0
2017-03-20,49.721,50.009,49.691,49.81,1103904,0
2017-03-21,49.85,50.247,49.711,49.959,1474599,0
2017-03-22,50.187,50.237,49.86,49.899,1749112,0
2017-03-23,49.8,50.341,49.8,49.959,1700837,0
2017-03-24,49.979,50.108,49.631,49.84,1345798,0
2017-03-27,49.78,50.277,49.661,49.899,1453065,0
2017-03-28,49.82,50.138,49.661,49.88,1208390,0
2017-03-29,49.81,49.939,49.622,49.661,1659721,0
2017-03-30,49.631,49.835,49.552,49.651,854750,0
2017-03-31,49.651,49.84,49.418,49.493,1366996,0
2017-04-03,49.522,49.85,49.393,49.513,1243653,0
2017-04-04,49.562,49.671,49.095,49.373,1668642,0
2017-04-05,49.373,49.61,49.115,49.195,2195438,0
2017-04-06,49.195,49.483,49.135,49.383,1662110,0
2017-04-07,49.304,49.522,49.105,49.175,1541408,0
2017-04-10,49.185,49.661,49.037,49.503,914317,0
2017-04-11,49.443,49.721,49.373,49.631,851849,0
2017-04-12,49.493,49.771,49.433,49.641,1803128,0
2017-04-13,49.473,49.631,49.264,49.423,1099340,0
2017-04-17,49.542,49.959,49.473,49.959,1077586,0
2017-04-18,49.939,50.54,49.939,50.316,1296603,0
2017-04-19,50.356,50.406,50.118,50.267,1126436,0
2017-04-20,50.227,50.326,49.85,49.889,1649145,0
2017-04-21,49.81,50.167,49.761,49.87,1346739,0
2017-04-24,50.009,50.187,49.671,50.009,2069066,0
2017-04-25,50.237,50.267,49.909,49.919,1618523,0
2017-04-26,49.82,49.86,49.383,49.413,1583638,0
2017-04-27,49.453,49.661,49.235,49.403,1558587,0
2017-04-28,49.255,49.274,48.967,49.155,1904347,0
2017-05-01,49.264,49.393,48.947,48.947,1126295,0
2017-05-02,48.997,49.165,48.401,48.461,1401880,0
2017-05-03,48.51,48.51,48.053,48.381,1721829,0
2017-05-04,49.731,50.882,49.651,50.465,3446806,0
2017-05-05,50.465,50.629,50.118,50.396,1813406,0
2017-05-08,50.416,50.455,50.019,50.237,1479235,0
2017-05-09,50.287,50.316,49.706,49.909,1051358,0
2017-05-10,49.889,50.525,49.889,50.485,1353094,0
2017-05-11,50.356,50.465,50.103,50.287,1323368,0
2017-05-12,50.197,50.376,49.848,50.008,1215122,0
2017-05-15,49.858,50.167,49.858,50.057,1173804,0
2017-05-16,49.559,49.878,49.231,49.29,1417324,0
2017-05-17,49.27,49.893,49.066,49.52,1609871,0
2017-05-18,49.47,49.709,49.101,49.49,1288281,0
2017-05-19,49.49,49.739,49.221,49.549,4007498,0
2017-05-22,49.49,49.868,49.41,49.828,1172715,0
2017-05-23,49.888,50.426,49.689,50.117,1440141,0
2017-05-24,50.287,50.655,50.227,50.536,1051015,0
2017-05-25,50.655,51.233,50.575,51.004,1157098,0
2017-05-26,51.004,51.093,50.775,50.904,773971,0
2017-05-30,50.944,51.402,50.864,51.333,1589311,0
2017-05-31,51.442,51.781,51.303,51.462,3282521,0
2017-06-01,51.601,52.05,51.233,52.05,1566580,0
2017-06-02,52.07,52.379,51.751,52.369,1932781,0
2017-06-05,52.229,52.538,52,52.418,1345322,0
2017-06-06,52.388,52.911,52.129,52.618,1730828,0
2017-06-07,52.508,53.16,52.324,53.056,1408430,0
2017-06-08,53.056,53.076,52.319,52.618,1376205,0
2017-06-09,52.558,52.837,52.388,52.797,1238721,0
2017-06-12,52.707,53.185,52.528,52.697,1405372,0
2017-06-13,52.578,52.707,52.299,52.598,853272,0
2017-06-14,52.827,53.096,52.737,52.976,1472729,0
2017-06-15,52.777,53.554,52.737,53.345,1217163,0
2017-06-16,53.175,53.444,52.508,52.996,3894761,0
2017-06-19,53.066,53.584,52.717,53.544,1060293,0
2017-06-20,53.634,53.972,53.305,53.325,1460319,0
2017-06-21,53.345,53.504,52.797,52.817,1262050,0
2017-06-22,52.787,52.867,52.538,52.638,1649717,0
2017-06-23,52.687,53.086,52.687,52.837,1345063,0
2017-06-26,52.996,53.036,52.777,52.887,814386,0
2017-06-27,52.777,53.046,52.478,52.478,1305690,0
2017-06-28,52.757,52.867,52.359,52.379,1080634,0
2017-06-29,52.219,52.259,51.422,51.611,1146067,0
2017-06-30,51.601,51.88,51.601,51.681,1233844,0
2017-07-03,51.751,52.06,51.651,51.821,399502,0
2017-07-05,51.87,51.96,51.512,51.582,1485120,0
2017-07-06,51.582,51.856,51.342,51.751,1276985,0
2017-07-07,51.97,52.339,51.771,51.801,1145403,0
2017-07-10,51.851,52.299,51.841,52.11,1237843,0
2017-07-11,52.119,52.199,51.801,51.98,1350882,0
2017-07-12,52.11,52.294,51.641,51.701,1794355,0
2017-07-13,51.711,51.851,51.452,51.801,868439,0
2017-07-14,52.01,52.443,51.975,52.418,1070893,0
2017-07-17,52.319,53.136,51.88,53.126,2025712,0
2017-07-18,53.156,53.504,53.016,53.424,1232359,0
2017-07-19,53.484,53.484,52.707,52.747,1194479,0
2017-07-20,52.817,53.141,52.712,52.787,1602829,0
2017-07-21,52.478,53.076,52.339,53.056,1317087,0
2017-07-24,52.996,52.996,52.448,52.598,1394298,0
2017-07-25,52.807,53.126,52.588,53.126,898370,0
2017-07-26,53.285,53.554,53.111,53.464,937186,0
2017-07-27,53.434,53.793,53.255,53.594,1290346,0
2017-07-28,53.594,53.594,52.848,53.096,1055604,0
2017-07-31,53.175,53.375,53.081,53.146,1051372,0
2017-08-01,53.235,53.245,52.707,52.807,1237864,0
2017-08-02,52.687,52.687,52.02,52.528,2015744,0
2017-08-03,50.775,51.87,50.605,51.572,2591122,0
2017-08-04,51.442,51.462,50.097,50.197,2338681,0
2017-08-07,50.197,50.356,49.968,50.097,2652854,0
2017-08-08,50.067,50.067,49.47,49.51,1751688,0
2017-08-09,49.42,49.828,49.42,49.729,1384221,0
2017-08-10,49.49,49.729,49.345,49.39,1835948,0
2017-08-11,49.45,49.969,49.42,49.62,1276440,0
2017-08-14,49.71,50.03,49.65,49.98,1438139,0
2017-08-15,49.94,50.12,49.75,49.77,1094399,0
2017-08-16,49.79,50.41,49.79,50.27,1141289,0
2017-08-17,50.24,50.46,49.84,49.85,862943,0
2017-08-18,49.81,50.12,49.75,50.05,1130327,0
2017-08-21,50.15,50.58,49.89,50.4,1355978,0
2017-08-22,50.46,50.67,50.275,50.37,922695,0
2017-08-23,50.25,50.37,49.91,50.05,761863,0
2017-08-24,50,50.27,49.52,49.6,962780,0
2017-08-25,49.78,50.06,49.74,49.74,865942,0
2017-08-28,49.78,49.92,49.49,49.74,1239227,0
2017-08-29,49.73,49.9,49.45,49.52,869465,0
2017-08-30,49.39,49.74,49.2348,49.6,955642,0
2017-08-31,49.63,50.21,49.57,50.17,1338395,0
2017-09-01,50.23,50.46,50.08,50.21,1178356,0
2017-09-05,49.94,50.45,49.94,50.39,1649216,0
2017-09-06,50.43,50.44,49.46,49.82,1049362,0
2017-09-07,49.9,50.01,49.315,49.48,1071947,0
2017-09-08,49.32,49.32,48.73,49.12,1183869,0
2017-09-11,49.19,49.755,49.08,49.62,1495796,0
2017-09-12,49.72,49.93,49.395,49.43,1337908,0
2017-09-13,49.41,49.49,49.112,49.28,1193425,0
2017-09-14,49.2,49.67,49.135,49.66,1225685,0
2017-09-15,49.56,50.47,49.56,50.43,2618791,0
2017-09-18,50.43,50.63,50.21,50.61,1607198,0
2017-09-19,50.69,50.99,50.45,50.57,1211621,0
2017-09-20,50.54,50.63,49.58,49.69,1482524,0
2017-09-21,49.58,49.67,48.41,48.49,1443349,0
2017-09-22,48.45,48.86,48.27,48.61,1310084,0
2017-09-25,48.71,48.84,48.41,48.47,1112329,0
2017-09-26,48.5,48.88,48.32,48.74,955428,0
2017-09-27,48.65,48.74,47.68,48.04,1162267,0
2017-09-28,47.97,48.29,47.82,48.12,1553369,0
2017-09-29,48.21,48.5,48.12,48.45,1184842,0
2017-10-02,48.46,48.63,47.89,47.93,957933,0
2017-10-03,47.93,48.06,47.32,47.36,1383621,0
2017-10-04,47.33,47.67,47.24,47.64,3737329,0
2017-10-05,47.99,48.25,47.73,47.93,1926272,0
2017-10-06,47.84,48.03,47.375,47.45,1289952,0
2017-10-09,47.45,47.54,46.86,47.02,1799173,0
2017-10-10,47.02,47.4,46.42,47.38,1675400,0
2017-10-11,47.48,48.13,47.22,47.4,1190668,0
2017-10-12,47.34,47.73,47.3,47.72,1155235,0
2017-10-13,47.73,48.26,47.62,47.96,1220863,0
2017-10-16,47.94,47.951,47.63,47.86,1231804,0
2017-10-17,47.66,47.75,47.38,47.7,1031874,0
2017-10-18,47.72,47.88,47.27,47.41,1401223,0
2017-10-19,47.22,47.28,46.91,47.28,1273307,0
2017-10-20,47.21,47.215,45.78,46.18,2418025,0
2017-10-23,46.22,46.45,45.99,46.19,1737935,0
2017-10-24,46.07,46.38,45.68,45.72,1515921,0
2017-10-25,45.69,45.995,44.92,45.76,1530852,0
2017-10-26,45.81,46.14,45.67,45.76,1453519,0
2017-10-27,45.36,45.56,45.085,45.32,1712016,0
2017-10-30,45.15,45.25,44.75,44.81,2194691,0
2017-10-31,44.81,45.43,44.74,45.17,3555349,0
2017-11-01,45.39,46.475,45.28,46.18,4003726,0
2017-11-02,46.07,46.1,44,45.43,5230949,0
2017-11-03,45.43,45.5,43.5,43.92,2914329,0
2017-11-06,43.83,43.88,43.21,43.32,2897615,0
2017-11-07,43.45,43.88,43.42,43.76,3160632,0
2017-11-08,44,44.74,44,44.45,2412120,0
2017-11-09,44.38,44.8,43.99,44,2565865,0
2017-11-10,44,44.97,43.96,44.75,3618838,0
