Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.911,15.157,14.896,15.144,949536,0
2005-02-28,15.024,15.12,14.861,14.999,591653,0
2005-03-01,14.999,15.068,14.935,15.068,500659,0
2005-03-02,14.999,15.039,14.861,14.956,465053,0
2005-03-03,14.956,15.047,14.775,14.869,564890,0
2005-03-04,14.903,15.062,14.861,15.062,400575,0
2005-03-07,14.981,15.249,14.981,15.167,393108,0
2005-03-08,15.085,15.345,15.085,15.207,648292,0
2005-03-09,15.183,15.224,14.999,14.999,512732,0
2005-03-10,14.956,15.424,14.956,15.312,1122186,0
2005-03-11,15.353,15.665,15.353,15.465,942560,0
2005-03-14,15.024,15.487,14.973,15.321,1290856,0
2005-03-15,15.361,15.4,15.167,15.232,649907,0
2005-03-16,15.151,15.263,15.039,15.085,345059,0
2005-03-17,15.102,15.303,15.055,15.249,528044,0
2005-03-18,15.224,15.303,15.151,15.224,843599,0
2005-03-21,15.183,15.303,15.176,15.288,448001,0
2005-03-22,15.207,15.353,15.055,15.062,512732,0
2005-03-23,15.055,15.068,14.896,14.896,719740,0
2005-03-24,14.918,15.183,14.918,15.031,363979,0
2005-03-28,15.031,15.224,15.024,15.12,356512,0
2005-03-29,15.024,15.224,15.024,15.024,601610,0
2005-03-30,15.062,15.207,15.062,15.157,374683,0
2005-03-31,15.183,15.624,15.144,15.48,790074,0
2005-04-01,15.6,15.624,15.329,15.487,468417,0
2005-04-04,15.424,15.504,15.312,15.471,428832,0
2005-04-05,15.471,15.648,15.442,15.562,373440,0
2005-04-06,15.57,15.57,15.353,15.375,459707,0
2005-04-07,15.345,15.345,15.224,15.288,576840,0
2005-04-08,15.288,15.288,15.198,15.232,327633,0
2005-04-11,15.232,15.288,15.111,15.249,571240,0
2005-04-12,15.207,15.415,15.12,15.383,443521,0
2005-04-13,15.392,15.392,15.198,15.345,504518,0
2005-04-14,15.303,15.353,15.144,15.183,558913,0
2005-04-15,15.183,15.183,14.887,14.887,415263,0
2005-04-18,14.845,14.956,14.749,14.837,631489,0
2005-04-19,14.861,15.008,14.766,15.008,346924,0
2005-04-20,14.973,15.008,14.775,14.775,615924,0
2005-04-21,14.861,15.024,14.797,15.008,632110,0
2005-04-22,15.039,15.077,14.903,15.024,464184,0
2005-04-25,15.016,15.062,14.981,15.008,347050,0
2005-04-26,15.008,15.008,14.837,14.911,585676,0
2005-04-27,14.83,14.973,14.701,14.822,546712,0
2005-04-28,14.83,14.869,14.549,14.549,502274,0
2005-04-29,14.676,14.784,14.476,14.71,714389,0
2005-05-02,15.224,15.263,14.956,15.039,1361811,0
2005-05-03,15.024,15.024,14.861,15.024,1113847,0
2005-05-04,15.024,15.151,14.981,15.128,602230,0
2005-05-05,15.055,15.183,14.999,15.183,742273,0
2005-05-06,15.224,15.263,15.128,15.157,701690,0
2005-05-09,15.102,15.183,15.024,15.144,643810,0
2005-05-10,14.981,15.279,14.956,15.271,540490,0
2005-05-11,15.215,15.554,15.151,15.545,861153,0
2005-05-12,15.487,15.584,15.4,15.4,695966,0
2005-05-13,15.408,15.471,15.144,15.303,943431,0
2005-05-16,15.336,15.513,15.144,15.48,971069,0
2005-05-17,15.465,15.528,15.345,15.504,729203,0
2005-05-18,15.6,15.624,15.471,15.545,449497,0
2005-05-19,15.545,15.577,15.367,15.457,528664,0
2005-05-20,15.457,15.504,15.392,15.496,567626,0
2005-05-23,15.465,15.528,15.442,15.513,764056,0
2005-05-24,15.504,15.562,15.433,15.487,684268,0
2005-05-25,15.496,15.608,15.424,15.528,650282,0
2005-05-26,15.665,15.987,15.657,15.947,1337534,0
2005-05-27,15.947,15.994,15.761,15.859,513604,0
2005-05-31,15.851,15.971,15.819,15.915,953017,0
2005-06-01,15.866,16.107,15.859,16.027,867251,0
2005-06-02,15.932,16.052,15.906,15.987,440909,0
2005-06-03,16.027,16.067,15.955,16.001,609202,0
2005-06-06,16.027,16.06,15.897,16.052,421987,0
2005-06-07,16.052,16.178,15.947,16.092,624014,0
2005-06-08,16.083,16.186,16.036,16.083,369702,0
2005-06-09,16.027,16.148,15.947,16.148,511489,0
2005-06-10,16.291,16.629,16.291,16.525,1116461,0
2005-06-13,16.508,16.846,16.446,16.75,643183,0
2005-06-14,16.709,16.83,16.589,16.645,902852,0
2005-06-15,16.645,16.82,16.54,16.812,1022350,0
2005-06-16,16.766,16.798,16.611,16.75,573105,0
2005-06-17,16.83,17.046,16.726,17.046,920778,0
2005-06-20,16.985,17.046,16.902,17.006,818952,0
2005-06-21,17.006,17.006,16.783,16.812,976292,0
2005-06-22,16.911,16.991,16.726,16.87,922269,0
2005-06-23,16.87,16.976,16.838,16.958,436178,0
2005-06-24,16.87,16.87,16.638,16.645,538249,0
2005-06-27,16.645,16.846,16.589,16.75,629496,0
2005-06-28,16.83,16.87,16.766,16.791,667957,0
2005-06-29,16.854,16.854,16.733,16.846,428706,0
2005-06-30,16.862,16.893,16.757,16.757,732690,0
2005-07-01,16.791,16.911,16.783,16.862,543106,0
2005-07-05,16.838,16.92,16.709,16.92,1174095,0
2005-07-06,16.87,16.878,16.574,16.589,589166,0
2005-07-07,16.437,16.638,16.396,16.62,853062,0
2005-07-08,16.638,16.83,16.589,16.783,660611,0
2005-07-11,16.83,16.862,16.75,16.846,530034,0
2005-07-12,16.82,17.031,16.82,16.92,749865,0
2005-07-13,17.055,17.321,17.006,17.208,1525373,0
2005-07-14,17.184,17.463,17.055,17.288,1432013,0
2005-07-15,17.264,17.442,17.223,17.288,871109,0
2005-07-18,17.246,17.368,17.208,17.232,538624,0
2005-07-19,17.255,17.296,17.16,17.272,450244,0
2005-07-20,17.24,17.288,17.111,17.208,434806,0
2005-07-21,17.208,17.255,16.854,16.976,600244,0
2005-07-22,16.92,17.176,16.92,17.143,422235,0
2005-07-25,17.119,17.296,17.031,17.152,967332,0
2005-07-26,17.208,17.335,16.926,17.215,589411,0
2005-07-27,17.071,17.208,16.812,17.071,1003310,0
2005-07-28,17.071,17.143,16.911,17.135,441282,0
2005-07-29,17.215,17.36,17.192,17.335,708293,0
2005-08-01,17.335,17.577,17.135,17.176,1001813,0
2005-08-02,17.264,17.52,17.192,17.505,625139,0
2005-08-03,17.505,17.633,17.288,17.385,649781,0
2005-08-04,17.264,17.321,17.055,17.063,809121,0
2005-08-05,17.063,17.063,16.661,16.798,628001,0
2005-08-08,16.709,16.783,16.381,16.41,673558,0
2005-08-09,16.492,16.597,16.374,16.454,579205,0
2005-08-10,16.531,16.687,16.244,16.244,651523,0
2005-08-11,16.067,16.306,15.745,16.244,1044013,0
2005-08-12,16.22,16.275,16.067,16.083,515842,0
2005-08-15,16.13,16.298,16.067,16.195,386883,0
2005-08-16,16.107,16.195,15.915,15.94,370574,0
2005-08-17,15.932,16.036,15.793,15.841,325266,0
2005-08-18,15.784,15.866,15.73,15.828,383400,0
2005-08-19,15.932,15.932,15.69,15.866,632356,0
2005-08-22,15.932,16.044,15.841,15.994,371946,0
2005-08-23,16.027,16.139,15.994,16.052,300120,0
2005-08-24,16.036,16.306,15.964,16.083,757459,0
2005-08-25,16.052,16.075,15.828,15.947,1134881,0
2005-08-26,15.987,16.036,15.866,15.964,517587,0
2005-08-29,15.881,16.018,15.835,15.866,298379,0
2005-08-30,15.793,15.841,15.681,15.761,528416,0
2005-08-31,15.777,16.009,15.722,16.001,594017,0
2005-09-01,15.987,16.107,15.874,16.027,521946,0
2005-09-02,16.018,16.148,15.987,16.092,679035,0
2005-09-06,16.139,16.235,16.075,16.227,520448,0
2005-09-07,16.203,16.283,16.123,16.203,804265,0
2005-09-08,16.148,16.261,15.859,15.897,740282,0
2005-09-09,15.947,16.212,15.947,16.186,1167120,0
2005-09-12,16.186,16.291,16.148,16.235,433065,0
2005-09-13,16.148,16.203,16.098,16.098,414145,0
2005-09-14,16.098,16.164,16.044,16.092,1048741,0
2005-09-15,16.092,16.098,15.828,15.964,816960,0
2005-09-16,15.906,16.044,15.906,15.978,911443,0
2005-09-19,16.018,16.092,15.994,16.018,657127,0
2005-09-20,16.454,16.454,15.987,16.001,471032,0
2005-09-21,15.947,15.994,15.802,15.812,568125,0
2005-09-22,15.73,15.835,15.545,15.793,482981,0
2005-09-23,15.784,15.859,15.737,15.745,356386,0
2005-09-26,15.784,15.828,15.593,15.641,333480,0
2005-09-27,15.722,15.881,15.624,15.812,636466,0
2005-09-28,15.888,15.947,15.745,15.828,647047,0
2005-09-29,15.841,16.139,15.828,16.067,493932,0
2005-09-30,16.107,16.156,15.835,16.027,551945,0
2005-10-03,16.06,16.227,16.027,16.083,350658,0
2005-10-04,16.067,16.148,15.897,15.932,368213,0
2005-10-05,15.784,15.932,15.487,15.554,709038,0
2005-10-06,15.593,15.593,15.068,15.167,698827,0
2005-10-07,15.224,15.321,15.024,15.144,882064,0
2005-10-10,15.183,15.183,14.965,15.024,521821,0
2005-10-11,15.144,15.279,15.102,15.279,798538,0
2005-10-12,15.198,15.329,14.845,14.956,721609,0
2005-10-13,14.861,14.942,14.397,14.476,1120193,0
2005-10-14,14.579,14.741,14.423,14.735,639828,0
2005-10-17,14.845,14.981,14.757,14.822,675426,0
2005-10-18,14.735,14.805,14.542,14.622,615799,0
2005-10-19,14.534,14.701,14.397,14.638,424353,0
2005-10-20,14.604,14.676,14.154,14.323,656256,0
2005-10-21,14.429,14.458,14.163,14.458,688744,0
2005-10-24,14.458,14.638,14.458,14.579,565511,0
2005-10-25,14.527,14.692,14.476,14.647,494182,0
2005-10-26,14.579,14.638,14.363,14.429,1141728,0
2005-10-27,14.397,14.435,14.189,14.379,722484,0
2005-10-28,14.476,14.613,14.379,14.518,657628,0
2005-10-31,14.631,14.741,14.492,14.613,1010278,0
2005-11-01,14.596,14.613,14.441,14.5,855050,0
2005-11-02,14.5,14.622,14.405,14.518,680528,0
2005-11-03,14.663,14.663,14.435,14.562,593894,0
2005-11-04,14.701,14.701,14.435,14.5,501405,0
2005-11-07,14.5,14.5,14.226,14.405,1302431,0
2005-11-08,14.301,14.363,14.003,14.145,1016252,0
2005-11-09,14.219,14.379,14.1,14.346,732440,0
2005-11-10,14.301,14.301,13.898,14.251,1027829,0
2005-11-11,14.275,14.301,14.092,14.219,377675,0
2005-11-14,14.251,14.301,14.115,14.196,946791,0
2005-11-15,14.154,14.33,14.1,14.259,519205,0
2005-11-16,14.243,14.429,14.189,14.267,661111,0
2005-11-17,15.024,15.055,14.749,14.784,2996723,0
2005-11-18,14.822,15.016,14.79,14.981,1408987,0
2005-11-21,15.062,15.157,15.008,15.128,1066667,0
2005-11-22,15.062,15.271,15.016,15.271,1012643,0
2005-11-23,15.207,15.263,15.062,15.263,947791,0
2005-11-25,15.257,15.288,15.167,15.263,291159,0
2005-11-28,15.263,15.263,15.077,15.167,671193,0
2005-11-29,15.024,15.077,14.784,14.853,1257996,0
2005-11-30,14.822,14.965,14.757,14.927,2424618,0
2005-12-01,14.999,15.016,14.878,14.981,1018743,0
2005-12-02,14.878,15.157,14.797,15.157,1283512,0
2005-12-05,15.062,15.207,15.031,15.207,2754735,0
2005-12-06,15.224,15.536,15.19,15.336,2391131,0
2005-12-07,15.257,15.673,15.224,15.673,12857019,0
2005-12-08,15.706,15.706,15.504,15.681,3099422,0
2005-12-09,15.665,15.777,15.577,15.713,1306788,0
2005-12-12,15.784,15.793,15.648,15.673,1581392,0
2005-12-13,15.641,15.745,15.617,15.745,1964664,0
2005-12-14,15.745,15.947,15.722,15.906,1484918,0
2005-12-15,16.148,16.212,16.027,16.13,2806766,0
2005-12-16,16.123,16.268,16.009,16.052,1648859,0
2005-12-19,15.994,16.036,15.859,15.932,758955,0
2005-12-20,15.94,16.052,15.924,15.971,911565,0
2005-12-21,16.036,16.098,15.761,15.835,1348988,0
2005-12-22,15.841,15.932,15.761,15.915,1190645,0
2005-12-23,15.906,15.947,15.793,15.802,1002559,0
2005-12-27,15.874,15.94,15.761,15.784,1709233,0
2005-12-28,15.866,15.888,15.768,15.859,926380,0
2005-12-29,15.874,15.955,15.754,15.793,864137,0
2005-12-30,15.761,15.874,15.665,15.819,1259486,0
2006-01-03,15.897,15.94,15.608,15.906,1345376,0
2006-01-04,15.932,15.947,15.713,15.932,749616,0
2006-01-05,15.964,15.978,15.737,15.932,1502843,0
2006-01-06,15.987,16.018,15.768,15.841,1125674,0
2006-01-09,15.835,15.94,15.754,15.924,1079862,0
2006-01-10,15.819,15.888,15.673,15.722,899988,0
2006-01-11,15.754,15.859,15.536,15.851,1512677,0
2006-01-12,15.851,15.859,15.754,15.802,673433,0
2006-01-13,15.828,15.851,15.706,15.802,559663,0
2006-01-17,15.706,15.859,15.681,15.841,902354,0
2006-01-18,15.69,15.906,15.69,15.866,1009404,0
2006-01-19,15.859,16.244,15.793,16.235,2105571,0
2006-01-20,16.203,16.252,16.036,16.052,869989,0
2006-01-23,16.052,16.164,16.027,16.092,833019,0
2006-01-24,16.075,16.148,16.009,16.092,490074,0
2006-01-25,16.083,16.186,15.851,15.971,1227745,0
2006-01-26,16.001,16.044,15.828,15.924,591901,0
2006-01-27,15.964,16.052,15.874,15.994,610945,0
2006-01-30,15.964,15.994,15.866,15.987,567381,0
2006-01-31,16.027,16.044,15.881,15.971,598748,0
2006-02-01,15.955,16.052,15.835,15.841,631612,0
2006-02-02,15.859,15.955,15.52,15.745,807000,0
2006-02-03,15.665,15.784,15.424,15.754,822686,0
2006-02-06,15.784,15.859,15.6,15.617,801277,0
2006-02-07,15.562,15.641,15.504,15.536,655884,0
2006-02-08,15.593,15.73,15.496,15.73,821072,0
2006-02-09,15.768,15.784,15.633,15.713,784350,0
2006-02-10,15.713,15.802,15.641,15.768,1194261,0
2006-02-13,15.768,15.841,15.745,15.793,563771,0
2006-02-14,15.851,15.851,15.633,15.812,1041644,0
2006-02-15,15.784,15.915,15.73,15.874,723476,0
2006-02-16,15.906,15.987,15.866,15.971,477128,0
2006-02-17,16.009,16.252,15.915,16.148,2407441,0
2006-02-21,16.114,16.139,15.897,16.027,867624,0
2006-02-22,16.001,16.092,15.971,16.083,762934,0
2006-02-23,15.706,15.859,15.69,15.745,1374507,0
2006-02-24,15.784,15.784,15.681,15.777,866006,0
2006-02-27,15.784,15.828,15.648,15.768,1499731,0
2006-02-28,15.713,15.784,15.562,15.761,1080484,0
2006-03-01,15.819,15.819,15.633,15.713,640451,0
2006-03-02,15.665,15.777,15.577,15.745,1225752,0
2006-03-03,15.665,15.828,15.665,15.745,519953,0
2006-03-06,15.761,15.761,15.4,15.545,912433,0
2006-03-07,15.471,15.536,15.4,15.48,785716,0
2006-03-08,15.424,15.608,15.321,15.52,801153,0
2006-03-09,15.528,15.562,15.392,15.465,689243,0
2006-03-10,15.487,15.608,15.353,15.608,984012,0
2006-03-13,15.698,15.819,15.665,15.793,998080,0
2006-03-14,15.802,15.866,15.48,15.793,603976,0
2006-03-15,15.784,16.001,15.648,15.964,620657,0
2006-03-16,16.036,16.195,15.987,16.164,815715,0
2006-03-17,16.148,16.178,15.947,16.092,1237080,0
2006-03-20,16.067,16.156,15.793,15.906,744015,0
2006-03-21,15.866,15.866,15.641,15.802,673684,0
2006-03-22,15.819,15.964,15.673,15.924,764802,0
2006-03-23,15.851,15.932,15.745,15.906,664722,0
2006-03-24,15.906,16.092,15.859,16.027,958368,0
2006-03-27,16.009,16.098,15.971,16.075,1019737,0
2006-03-28,16.123,16.13,15.987,16.067,1323592,0
2006-03-29,16.075,16.139,15.971,16.018,768411,0
2006-03-30,16.067,16.067,15.713,15.754,654763,0
2006-03-31,15.802,15.819,15.554,15.69,914552,0
2006-04-03,15.673,15.987,15.633,15.906,604474,0
2006-04-04,15.859,15.888,15.648,15.802,1077623,0
2006-04-05,15.802,15.841,15.648,15.784,922269,0
2006-04-06,15.722,15.812,15.641,15.754,1015129,0
2006-04-07,15.737,15.784,15.545,15.608,1155548,0
2006-04-10,15.673,15.777,15.528,15.617,506381,0
2006-04-11,15.624,15.665,15.545,15.633,1481804,0
2006-04-12,15.608,15.706,15.593,15.665,561280,0
2006-04-13,15.617,15.665,15.545,15.554,376302,0
2006-04-17,15.545,15.545,15.361,15.487,365847,0
2006-04-18,15.496,15.737,15.4,15.698,829288,0
2006-04-19,15.633,15.706,15.562,15.633,555554,0
2006-04-20,15.641,15.888,15.617,15.828,593518,0
2006-04-21,15.841,15.897,15.722,15.835,988370,0
2006-04-24,15.793,15.906,15.641,15.897,517837,0
2006-04-25,15.897,15.987,15.665,15.737,685635,0
2006-04-26,15.784,15.881,15.737,15.784,501654,0
2006-04-27,15.641,16.203,15.624,16.098,823808,0
2006-04-28,16.114,16.203,16.027,16.186,723972,0
2006-05-01,16.186,16.306,16.044,16.092,602979,0
2006-05-02,16.036,16.22,15.971,16.212,676548,0
2006-05-03,15.706,16.212,15.513,16.13,663852,0
2006-05-04,15.987,16.324,15.987,16.275,846089,0
2006-05-05,16.333,16.428,16.114,16.374,833145,0
2006-05-08,16.306,16.341,16.178,16.203,427090,0
2006-05-09,16.22,16.291,16.083,16.164,451113,0
2006-05-10,16.107,16.268,16.092,16.203,716878,0
2006-05-11,16.186,16.186,15.828,15.987,793432,0
2006-05-12,15.978,16.009,15.841,15.866,331117,0
2006-05-15,15.554,16.009,15.554,15.859,650033,0
2006-05-16,15.841,15.881,15.665,15.698,552319,0
2006-05-17,15.57,15.745,15.415,15.457,949036,0
2006-05-18,15.457,15.665,15.451,15.57,918413,0
2006-05-19,15.641,15.828,15.504,15.681,574100,0
2006-05-22,15.57,15.906,15.57,15.784,631114,0
2006-05-23,15.881,15.971,15.545,15.554,860404,0
2006-05-24,15.562,15.737,15.442,15.665,842229,0
2006-05-25,15.698,15.915,15.657,15.906,1065671,0
2006-05-26,15.906,16.164,15.866,16.148,1040278,0
2006-05-30,16.114,16.114,15.802,15.859,568001,0
2006-05-31,15.859,16.306,15.802,16.252,1630314,0
2006-06-01,16.283,16.531,16.252,16.525,759700,0
2006-06-02,16.525,16.774,16.428,16.741,1223385,0
2006-06-05,16.661,16.812,16.446,16.478,976170,0
2006-06-06,16.47,16.597,16.315,16.485,1087831,0
2006-06-07,16.47,16.645,16.381,16.47,765551,0
2006-06-08,16.388,16.574,16.306,16.531,888163,0
2006-06-09,16.517,16.774,16.454,16.709,692231,0
2006-06-12,16.791,16.791,16.47,16.75,1003058,0
2006-06-13,16.733,16.893,16.611,16.798,2230179,0
2006-06-14,16.766,16.766,16.485,16.67,1467370,0
2006-06-15,16.67,16.83,16.549,16.791,971691,0
2006-06-16,16.82,16.854,16.645,16.846,1003058,0
2006-06-19,16.87,16.87,16.437,16.5,1042642,0
2006-06-20,16.54,16.582,16.403,16.437,712024,0
2006-06-21,16.381,16.508,16.333,16.428,1800726,0
2006-06-22,16.388,16.446,16.203,16.306,1037290,0
2006-06-23,16.268,16.419,16.227,16.315,718619,0
2006-06-26,16.333,16.478,16.172,16.298,1156043,0
2006-06-27,16.356,16.478,16.22,16.268,686130,0
2006-06-28,16.324,16.374,16.244,16.252,579080,0
2006-06-29,16.261,16.396,16.227,16.364,1185791,0
2006-06-30,16.374,16.638,16.364,16.605,944177,0
2006-07-03,16.605,16.812,16.5,16.812,377921,0
2006-07-05,16.838,16.878,16.733,16.783,949410,0
2006-07-06,16.757,16.902,16.679,16.741,767044,0
2006-07-07,16.709,16.95,16.709,16.862,975173,0
2006-07-10,16.893,17.046,16.812,16.941,601982,0
2006-07-11,16.902,17.135,16.862,17.103,693602,0
2006-07-12,17.103,17.143,16.83,16.846,701443,0
2006-07-13,16.854,17.103,16.83,16.862,673186,0
2006-07-14,16.838,16.958,16.582,16.87,616050,0
2006-07-17,16.82,16.991,16.791,16.854,738289,0
2006-07-18,16.87,16.991,16.783,16.878,1151061,0
2006-07-19,16.92,17.143,16.886,17.071,1051105,0
2006-07-20,17.143,17.472,17.103,17.335,995464,0
2006-07-21,17.335,17.456,17.288,17.433,466177,0
2006-07-24,17.52,17.811,17.393,17.449,1899062,0
2006-07-25,17.433,17.746,17.407,17.698,1122062,0
2006-07-26,17.609,17.746,17.594,17.738,1104011,0
2006-07-27,17.738,17.914,17.682,17.843,1137495,0
2006-07-28,17.843,18.033,17.835,17.921,888039,0
2006-07-31,17.947,18.076,17.866,17.995,1645748,0
2006-08-01,17.938,18.276,17.938,18.268,779989,0
2006-08-02,18.324,18.534,18.284,18.422,1237204,0
2006-08-03,18.348,18.436,18.155,18.348,765302,0
2006-08-04,18.518,18.563,18.276,18.477,1188284,0
2006-08-07,18.381,18.451,18.059,18.147,1184919,0
2006-08-08,18.235,18.31,18.084,18.189,710780,0
2006-08-09,18.276,18.293,18.059,18.108,1581392,0
2006-08-10,17.979,18.212,17.979,18.198,1778817,0
2006-08-11,18.198,18.212,18.025,18.033,489454,0
2006-08-14,18.147,18.219,18.051,18.18,687253,0
2006-08-15,18.318,18.339,18.147,18.244,796546,0
2006-08-16,18.318,18.339,18.025,18.025,891526,0
2006-08-17,18.068,18.116,17.964,17.995,1076751,0
2006-08-18,17.995,18.227,17.995,18.212,971193,0
2006-08-21,18.173,18.276,18.076,18.147,718619,0
2006-08-22,18.18,18.356,18.092,18.268,1007912,0
2006-08-23,18.293,18.388,18.051,18.099,515470,0
2006-08-24,18.212,18.284,18.076,18.108,948784,0
2006-08-25,18.099,18.268,18.099,18.235,975920,0
2006-08-28,18.116,18.373,18.108,18.356,2070475,0
2006-08-29,18.397,18.43,18.293,18.33,522566,0
2006-08-30,18.318,18.339,18.033,18.189,606962,0
2006-08-31,18.227,18.356,18.227,18.324,763557,0
2006-09-01,18.339,18.356,18.293,18.348,654889,0
2006-09-05,18.388,18.477,18.301,18.397,1645125,0
2006-09-06,18.318,18.442,18.26,18.397,905712,0
2006-09-07,18.414,18.501,18.284,18.31,1102890,0
2006-09-08,18.356,18.469,18.356,18.397,815841,0
2006-09-11,18.388,18.493,18.324,18.397,636714,0
2006-09-12,18.436,18.485,18.293,18.477,788579,0
2006-09-13,18.501,18.548,18.373,18.477,1038289,0
2006-09-14,18.469,18.485,18.31,18.318,1026459,0
2006-09-15,18.414,18.597,18.388,18.442,1045505,0
2006-09-18,18.477,18.493,18.244,18.318,444892,0
2006-09-19,18.397,18.518,18.31,18.469,677917,0
2006-09-20,18.581,18.742,18.485,18.685,971193,0
2006-09-21,18.768,18.768,18.518,18.662,1247287,0
2006-09-22,18.694,18.727,18.597,18.668,449870,0
2006-09-25,18.789,18.926,18.597,18.88,795549,0
2006-09-26,18.88,18.917,18.63,18.814,838869,0
2006-09-27,18.845,18.949,18.727,18.934,862398,0
2006-09-28,19.001,19.039,18.814,18.88,378419,0
2006-09-29,18.904,18.917,18.648,18.694,1349361,0
2006-10-02,18.768,18.983,18.727,18.949,1372390,0
2006-10-03,18.718,18.926,18.685,18.783,1612885,0
2006-10-04,18.742,18.926,18.727,18.911,665966,0
2006-10-05,18.88,18.974,18.823,18.917,672190,0
2006-10-06,18.949,18.949,18.751,18.838,729574,0
2006-10-09,18.88,18.911,18.71,18.88,582315,0
2006-10-10,18.88,18.911,18.805,18.904,465926,0
2006-10-11,18.904,19.168,18.904,19.062,726838,0
2006-10-12,19.121,19.272,19.07,19.264,974676,0
2006-10-13,19.272,19.337,19.121,19.319,799910,0
2006-10-16,19.361,19.56,19.319,19.529,992848,0
2006-10-17,19.473,19.56,19.424,19.441,1640767,0
2006-10-18,19.481,19.56,19.385,19.481,1432388,0
2006-10-19,19.489,19.569,19.409,19.529,1463632,0
2006-10-20,19.545,19.641,19.418,19.641,1093181,0
2006-10-23,19.602,19.873,19.473,19.866,634473,0
2006-10-24,19.882,19.947,19.769,19.898,1367533,0
2006-10-25,19.882,20.053,19.873,20.045,1335545,0
2006-10-26,20.06,20.074,19.933,20.003,1195631,0
2006-10-27,20.028,20.028,19.837,19.866,714265,0
2006-10-30,19.828,19.907,19.73,19.851,852561,0
2006-10-31,19.473,20.108,19.465,20.092,1600063,0
2006-11-01,20.187,20.421,20.132,20.179,1359197,0
2006-11-02,20.074,20.26,20.074,20.221,1016624,0
2006-11-03,20.156,20.292,20.108,20.204,626878,0
2006-11-06,20.405,20.863,20.283,20.405,1432013,0
2006-11-07,20.405,20.639,20.236,20.639,1733503,0
2006-11-08,20.639,20.919,20.575,20.872,918040,0
2006-11-09,20.928,20.966,20.703,20.845,607587,0
2006-11-10,20.902,21.135,20.831,21.128,648666,0
2006-11-13,21.088,21.111,21.015,21.065,533020,0
2006-11-14,21.024,21.274,21.007,21.265,802769,0
2006-11-15,21.298,21.48,21.216,21.449,947290,0
2006-11-16,21.512,21.721,21.466,21.668,1096792,0
2006-11-17,21.677,21.754,21.434,21.721,1248779,0
2006-11-20,22.34,22.349,21.668,21.834,1187414,0
2006-11-21,21.866,22.012,21.818,21.964,1162889,0
2006-11-22,22.02,22.028,21.818,22.003,1016130,0
2006-11-24,22.003,22.283,21.93,22.253,297755,0
2006-11-27,22.27,22.27,21.866,21.972,861649,0
2006-11-28,21.955,22.292,21.908,22.27,1098288,0
2006-11-29,22.253,22.503,22.206,22.443,1073266,0
2006-11-30,22.479,22.555,22.358,22.516,1091565,0
2006-12-01,22.497,22.789,22.497,22.737,1103265,0
2006-12-04,22.773,23.152,22.737,22.969,1042519,0
2006-12-05,22.918,23.216,22.87,23.144,864261,0
2006-12-06,23.096,23.096,22.842,22.887,1009404,0
2006-12-07,22.85,22.991,22.47,22.497,1783425,0
2006-12-08,22.497,22.54,22.198,22.39,1065671,0
2006-12-11,22.375,22.421,22.23,22.261,1550273,0
2006-12-12,22.277,22.497,22.236,22.332,901858,0
2006-12-13,22.412,22.548,22.349,22.516,860903,0
2006-12-14,22.548,22.751,22.503,22.631,707169,0
2006-12-15,22.638,22.695,22.443,22.497,928244,0
2006-12-18,22.548,22.616,22.283,22.375,615673,0
2006-12-19,22.412,22.497,22.283,22.479,806502,0
2006-12-20,22.509,22.582,22.318,22.39,690488,0
2006-12-21,22.375,22.533,22.261,22.396,654015,0
2006-12-22,22.452,22.509,22.324,22.39,404185,0
2006-12-26,22.332,22.624,22.253,22.616,347176,0
2006-12-27,22.669,22.833,22.631,22.712,433812,0
2006-12-28,22.73,22.773,22.564,22.61,405802,0
2006-12-29,22.61,22.721,22.488,22.624,602481,0
2007-01-03,22.452,22.87,22.421,22.842,1767490,0
2007-01-04,22.815,22.863,22.624,22.651,942686,0
2007-01-05,22.592,22.631,22.035,22.18,897001,0
2007-01-08,22.125,22.349,22.086,22.301,754594,0
2007-01-09,22.277,22.34,22.042,22.283,691610,0
2007-01-10,22.27,22.39,22.092,22.261,1046005,0
2007-01-11,22.309,22.412,22.23,22.27,741401,0
2007-01-12,22.292,22.39,22.132,22.245,623023,0
2007-01-16,22.18,22.479,22.156,22.23,826420,0
2007-01-17,22.171,22.277,22.092,22.163,774014,0
2007-01-18,22.213,22.213,21.834,22.012,936709,0
2007-01-19,21.964,22.198,21.937,22.149,539123,0
2007-01-22,22.171,22.198,21.964,22.18,562774,0
2007-01-23,22.125,22.156,21.964,22.042,877337,0
2007-01-24,22.116,22.301,21.937,22.277,590158,0
2007-01-25,22.213,22.27,21.955,22.042,493312,0
2007-01-26,22.092,22.171,21.811,22.132,375182,0
2007-01-29,22.092,22.283,21.964,22.035,624889,0
2007-01-30,22.068,22.18,22.003,22.132,511861,0
2007-01-31,22.132,22.324,22.02,22.213,739163,0
2007-02-01,22.318,22.39,22.253,22.324,909702,0
2007-02-02,22.309,22.421,22.292,22.332,888909,0
2007-02-05,22.277,22.704,22.213,22.601,910944,0
2007-02-06,22.66,22.85,22.601,22.842,508004,0
2007-02-07,22.901,23.007,22.789,22.962,556423,0
2007-02-08,22.901,23.112,22.887,23.039,968075,0
2007-02-09,23.103,23.297,23.016,23.135,685635,0
2007-02-12,23.202,23.297,23.128,23.202,747708,0
2007-02-13,23.256,23.385,23.112,23.216,743142,0
2007-02-14,23.256,23.53,23.256,23.377,672445,0
2007-02-15,23.419,23.497,23.265,23.369,517837,0
2007-02-16,23.385,23.442,23.24,23.337,465802,0
2007-02-20,23.016,23.539,22.918,23.489,483730,0
2007-02-21,23.442,23.78,23.329,23.61,1466621,0
2007-02-22,23.593,23.796,23.497,23.593,1183802,0
2007-02-23,23.618,23.916,23.569,23.868,1063926,0
2007-02-26,24.052,24.148,23.713,23.851,1876272,0
2007-02-27,23.497,23.601,23.082,23.321,1231105,0
2007-02-28,23.315,23.569,23.185,23.329,1355958,0
2007-03-01,22.815,23.473,22.815,23.377,1795064,0
2007-03-02,23.321,23.569,23.168,23.249,1061441,0
2007-03-05,23.016,23.152,22.789,22.798,892523,0
2007-03-06,22.85,23.41,22.651,23.321,1394673,0
2007-03-07,23.337,23.562,23.223,23.464,1452308,0
2007-03-08,23.618,23.66,23.419,23.489,813227,0
2007-03-09,23.593,23.66,23.402,23.555,590905,0
2007-03-12,23.53,24.013,23.497,24.013,1374383,0
2007-03-13,23.916,24.109,23.577,23.859,1491643,0
2007-03-14,23.924,24.253,23.827,24.178,1983709,0
2007-03-15,24.125,24.809,24.125,24.765,1483179,0
2007-03-16,24.765,24.846,24.576,24.576,1294711,0
2007-03-19,24.735,25.025,24.702,24.863,1518654,0
2007-03-20,24.944,25.257,24.815,25.217,1727409,0
2007-03-21,25.297,25.972,24.984,25.747,2374453,0
2007-03-22,25.747,25.868,25.569,25.812,1711098,0
2007-03-23,25.89,26.078,25.722,25.941,1289613,0
2007-03-26,25.883,26.003,25.611,25.965,1676494,0
2007-03-27,25.916,26.035,25.708,25.851,909823,0
2007-03-28,25.851,26.078,25.715,25.987,1088077,0
2007-03-29,26.166,26.244,25.812,25.987,1593341,0
2007-03-30,26.099,26.374,25.95,26.325,1988188,0
2007-04-02,26.311,26.832,26.269,26.807,1105007,0
2007-04-03,26.872,27.008,26.72,26.935,933969,0
2007-04-04,26.977,26.993,26.703,26.751,1185168,0
2007-04-05,26.857,26.969,26.751,26.768,1707740,0
2007-04-09,26.759,26.857,26.712,26.816,1099529,0
2007-04-10,26.156,26.59,26.099,26.406,1983213,0
2007-04-11,26.445,26.494,26.166,26.236,1204467,0
2007-04-12,26.156,26.221,25.972,26.132,1032062,0
2007-04-13,25.965,26.132,25.851,26.107,1032930,0
2007-04-16,26.244,26.47,26.124,26.197,1038414,0
2007-04-17,26.262,26.342,26.091,26.183,835511,0
2007-04-18,26.132,26.156,25.907,26.044,876090,0
2007-04-19,25.941,25.979,25.739,25.876,962478,0
2007-04-20,26.078,26.175,25.916,26.124,831493,0
2007-04-23,26.124,26.382,25.924,26.311,1154176,0
2007-04-24,26.382,26.382,26.191,26.334,1100030,0
2007-04-25,26.509,26.703,26.325,26.622,878330,0
2007-04-26,26.687,26.687,26.342,26.43,854304,0
2007-04-27,26.43,26.518,25.941,26.149,1617865,0
2007-04-30,26.149,26.228,25.803,25.843,1513801,0
2007-05-01,25.82,26.107,25.619,26.078,1271809,0
2007-05-02,26.003,26.269,25.965,26.214,1220024,0
2007-05-03,26.205,26.389,26.107,26.149,1257996,0
2007-05-04,26.269,26.415,26.183,26.374,1492264,0
2007-05-07,26.454,26.566,26.424,26.486,670695,0
2007-05-08,26.462,26.462,26.099,26.35,983389,0
2007-05-09,26.269,26.356,26.191,26.286,630740,0
2007-05-10,26.253,26.317,25.843,25.907,811110,0
2007-05-11,26.028,26.062,25.907,26.044,679411,0
2007-05-14,26.011,26.107,25.843,26.028,910321,0
2007-05-15,26.115,26.43,26.071,26.269,1343633,0
2007-05-16,26.244,26.253,26.028,26.175,995589,0
2007-05-17,26.205,26.214,26.044,26.115,1883006,0
2007-05-18,26.099,26.262,25.965,26.175,865258,0
2007-05-21,26.214,26.253,25.907,26.084,933599,0
2007-05-22,26.091,26.107,25.843,25.899,878454,0
2007-05-23,25.868,25.899,25.208,25.265,1358967,0
2007-05-24,25.346,25.346,24.292,24.501,2827301,0
2007-05-25,24.623,24.696,24.277,24.463,1646024,0
2007-05-29,24.029,24.815,23.804,24.711,1793754,0
2007-05-30,24.501,24.809,24.325,24.809,1702456,0
2007-05-31,24.783,24.839,24.38,24.428,4751393,0
2007-06-01,24.567,24.743,24.487,24.671,2212872,0
2007-06-04,24.55,24.718,24.422,24.558,1053846,0
2007-06-05,24.533,24.55,24.141,24.187,1385084,0
2007-06-06,24.157,24.178,23.593,23.737,3195730,0
2007-06-07,23.737,23.737,22.624,22.73,6947649,0
2007-06-08,22.745,22.945,22.555,22.781,2319310,0
2007-06-11,22.807,23.056,22.695,22.894,1593465,0
2007-06-12,22.863,22.887,22.54,22.61,1164136,0
2007-06-13,22.686,23.065,22.638,22.991,1401270,0
2007-06-14,23.096,23.202,22.87,22.975,851444,0
2007-06-15,23.216,23.988,23.176,23.202,1039157,0
2007-06-18,23.337,23.473,22.975,23.056,871855,0
2007-06-19,22.945,22.991,22.695,22.824,1373759,0
2007-06-20,23.039,23.21,22.516,22.555,1264528,0
2007-06-21,22.412,22.616,22.189,22.503,770406,0
2007-06-22,22.375,22.488,21.937,22.171,1225006,0
2007-06-25,22.163,22.318,21.811,21.988,1306292,0
2007-06-26,22.524,23.128,22.349,22.436,2522854,0
2007-06-27,22.403,22.815,22.332,22.773,1491933,0
2007-06-28,22.894,23.016,22.616,22.745,1032433,0
2007-06-29,22.87,22.983,22.548,22.781,1552098,0
2007-07-02,22.983,23.21,22.901,23.128,710403,0
2007-07-03,23.329,23.489,23.088,23.297,741401,0
2007-07-05,23.281,23.433,22.704,22.991,1148829,0
2007-07-06,23.128,23.16,22.669,22.887,1249654,0
2007-07-09,22.953,23.007,22.737,22.901,1112226,0
2007-07-10,22.745,22.918,22.601,22.61,1275936,0
2007-07-11,22.644,22.789,22.582,22.712,667583,0
2007-07-12,22.815,23.29,22.815,23.29,911193,0
2007-07-13,23.232,23.618,23.176,23.562,696961,0
2007-07-16,23.539,23.78,23.265,23.337,833641,0
2007-07-17,23.315,23.433,23.048,23.056,768411,0
2007-07-18,22.983,23.21,22.87,22.975,1622968,0
2007-07-19,23.144,23.223,22.863,23.128,1595206,0
2007-07-20,23.088,23.249,22.927,22.969,946294,0
2007-07-23,23.216,23.377,23.065,23.128,743766,0
2007-07-24,22.879,23.039,22.301,22.34,861591,0
2007-07-25,22.582,22.824,22.012,22.43,1516410,0
2007-07-26,22.092,22.497,21.571,21.78,1574675,0
2007-07-27,21.772,22.324,21.617,21.634,1435806,0
2007-07-30,21.825,22.27,21.555,22.132,1949042,0
2007-07-31,22.283,22.516,21.964,21.964,1091688,0
2007-08-01,22.003,22.61,21.842,22.548,1212431,0
2007-08-02,22.509,22.901,22.43,22.479,1676247,0
2007-08-03,22.564,22.651,21.811,21.908,1511340,0
2007-08-06,21.851,22.945,21.803,22.887,2010068,0
2007-08-07,22.87,23.577,22.66,23.53,2204039,0
2007-08-08,23.626,23.939,22.616,23.273,2202295,0
2007-08-09,22.789,23.464,21.884,22.573,3147224,0
2007-08-10,22.253,22.798,21.93,22.452,2087279,0
2007-08-13,22.751,23.176,22.221,22.887,1532096,0
2007-08-14,23.022,23.022,22.18,22.23,1051230,0
2007-08-15,22.132,22.624,21.851,21.955,1335840,0
2007-08-16,21.803,22.189,21.057,22.086,1411727,0
2007-08-17,22.651,22.85,21.995,22.773,924511,0
2007-08-20,22.73,22.824,22.236,22.555,886920,0
2007-08-21,22.616,22.87,22.396,22.704,654763,0
2007-08-22,22.936,23.135,22.61,22.975,451488,0
2007-08-23,23.321,23.458,23.016,23.273,1004927,0
2007-08-24,23.337,23.634,23.031,23.634,733559,0
2007-08-27,23.618,23.618,22.975,23.119,561405,0
2007-08-28,23.007,23.194,22.43,22.443,834390,0
2007-08-29,22.497,22.601,22.253,22.516,965092,0
2007-08-30,22.375,22.573,22.156,22.245,664846,0
2007-08-31,22.452,22.54,21.842,22.213,1062188,0
2007-09-04,22.261,22.638,22.101,22.548,766796,0
2007-09-05,22.358,22.375,22.086,22.301,688870,0
2007-09-06,21.818,22.171,21.466,22.068,1675747,0
2007-09-07,21.772,21.93,21.547,21.73,980402,0
2007-09-10,21.811,21.825,21.506,21.66,780986,0
2007-09-11,21.668,21.866,21.578,21.834,1423056,0
2007-09-12,21.772,22.101,21.69,21.955,1456289,0
2007-09-13,22.05,22.05,21.66,21.772,506756,0
2007-09-14,21.754,21.937,21.69,21.842,504518,0
2007-09-17,21.705,21.803,21.66,21.69,720490,0
2007-09-18,21.803,21.818,21.571,21.796,1137495,0
2007-09-19,22.003,22.631,22.003,22.443,1006543,0
2007-09-20,22.497,22.564,22.171,22.236,369702,0
2007-09-21,22.421,22.488,22.076,22.261,1176831,0
2007-09-24,22.318,22.375,22.086,22.283,679035,0
2007-09-25,22.14,22.452,22.092,22.23,414767,0
2007-09-26,22.421,22.824,22.349,22.765,1067786,0
2007-09-27,22.953,23.194,22.781,23.194,1233845,0
2007-09-28,23.297,23.297,22.879,22.953,709534,0
2007-10-01,23.031,23.321,22.969,23.29,833392,0
2007-10-02,23.321,23.369,22.887,22.945,727584,0
2007-10-03,22.863,22.983,22.695,22.91,651901,0
2007-10-04,23.082,23.297,23,23.273,476636,0
2007-10-05,23.737,23.804,23.265,23.419,625513,0
2007-10-08,24.006,24.006,23.185,23.265,412649,0
2007-10-09,23.361,23.585,23.103,23.585,585301,0
2007-10-10,23.593,23.66,23.297,23.315,1003807,0
2007-10-11,23.458,23.53,23.249,23.41,963721,0
2007-10-12,23.482,23.482,23.168,23.41,822686,0
2007-10-15,23.297,23.297,22.686,23.031,739163,0
2007-10-16,23.065,23.152,22.781,22.953,668205,0
2007-10-17,23.031,23.144,22.677,22.887,827419,0
2007-10-18,22.857,23.119,22.842,22.894,619909,0
2007-10-19,22.894,22.927,22.403,22.479,802146,0
2007-10-22,22.452,22.773,22.452,22.601,854181,0
2007-10-23,22.737,22.815,22.358,22.564,584186,0
2007-10-24,22.509,23,22.509,22.901,921276,0
2007-10-25,22.936,23.369,22.918,23.361,687003,0
2007-10-26,23.61,23.69,23.103,23.433,740656,0
2007-10-29,23.569,24.397,23.569,24.238,1966902,0
2007-10-30,24.342,24.711,24.148,24.501,1567326,0
2007-10-31,24.606,24.783,24.308,24.765,1098288,0
2007-11-01,24.446,24.872,24.351,24.614,977662,0
2007-11-02,24.839,24.903,24.141,24.623,1167245,0
2007-11-05,24.903,25.69,24.487,25.394,1622471,0
2007-11-06,25.208,25.675,25.121,25.652,2472914,0
2007-11-07,25.177,25.619,24.653,24.688,1247576,0
2007-11-08,24.8,25.113,24.639,25.063,932851,0
2007-11-09,24.743,25.346,24.743,24.938,1056210,0
2007-11-12,24.758,25.208,24.646,24.68,716572,0
2007-11-13,24.783,24.912,24.438,24.51,2352420,0
2007-11-14,24.592,24.735,24.351,24.351,1540062,0
2007-11-15,24.277,24.895,24.165,24.765,1241063,0
2007-11-16,24.8,25.868,24.8,25.843,2556690,0
2007-11-19,25.708,26.303,25.569,26.028,2525366,0
2007-11-20,25.972,26.47,25.89,26.374,2110930,0
2007-11-21,26.205,26.365,25.722,25.722,1906157,0
2007-11-23,25.812,25.812,25.522,25.539,649164,0
2007-11-26,25.386,25.731,25.146,25.234,1822759,0
2007-11-27,25.297,25.474,25.105,25.217,2056379,0
2007-11-28,25.217,25.569,25.033,25.547,1200233,0
2007-11-29,25.354,25.708,25.249,25.36,2123993,0
2007-11-30,25.569,25.569,25.225,25.368,1527491,0
2007-12-03,25.489,25.828,25.282,25.627,1202338,0
2007-12-04,25.458,26.071,25.418,25.883,790960,0
2007-12-05,26.156,26.662,26.02,26.374,2074513,0
2007-12-06,26.389,26.43,26.191,26.334,837687,0
2007-12-07,26.342,26.454,25.932,26.011,1796534,0
2007-12-10,26.132,26.557,26.028,26.107,1134511,0
2007-12-11,26.107,26.382,25.539,25.569,1088077,0
2007-12-12,26.107,26.107,25.377,25.547,1639592,0
2007-12-13,25.377,25.941,25.377,25.708,1545416,0
2007-12-14,25.424,25.812,25.403,25.474,742894,0
2007-12-17,25.377,25.451,25.042,25.121,1100277,0
2007-12-18,25.305,25.699,25.113,25.465,1491207,0
2007-12-19,25.627,25.627,25.042,25.192,1842087,0
2007-12-20,25.225,25.442,25.063,25.305,847459,0
2007-12-21,25.739,25.859,25.48,25.739,1589831,0
2007-12-24,25.786,25.795,25.627,25.683,198171,0
2007-12-26,25.803,25.82,25.354,25.354,560906,0
2007-12-27,25.424,25.66,25.058,25.097,713118,0
2007-12-28,25.161,25.451,24.967,25.418,743640,0
2007-12-31,25.451,25.451,25.058,25.154,834225,0
2008-01-02,24.975,25.105,24.631,24.774,1435628,0
2008-01-03,24.958,25.146,24.726,24.726,662110,0
2008-01-04,24.542,24.846,24.48,24.671,778496,0
2008-01-07,24.711,25.097,24.662,25.025,976108,0
2008-01-08,25.058,25.403,24.752,24.774,1139737,0
2008-01-09,24.623,24.765,24.351,24.696,1513675,0
2008-01-10,24.584,24.895,24.471,24.726,1329318,0
2008-01-11,24.471,24.783,24.413,24.542,742466,0
2008-01-14,24.662,24.8,24.519,24.584,821072,0
2008-01-15,24.374,24.584,24.214,24.238,1202224,0
2008-01-16,24.093,24.95,24.093,24.542,1679857,0
2008-01-17,24.639,24.702,24.059,24.093,2617096,0
2008-01-18,24.238,24.238,23.569,23.737,1339155,0
2008-01-22,22.842,23.281,22.524,22.704,2453011,0
2008-01-23,22.189,23.297,22.076,23.216,2429166,0
2008-01-24,23.306,23.377,22.704,22.863,2059010,0
2008-01-25,23.022,23.022,22.358,22.412,1266210,0
2008-01-28,22.349,22.745,22.309,22.677,990215,0
2008-01-29,22.962,22.962,22.14,22.261,2642430,0
2008-01-30,22.108,22.39,21.721,21.834,1494858,0
2008-01-31,21.668,22.396,21.547,22.324,1449193,0
2008-02-01,22.436,22.616,22.171,22.479,1506469,0
2008-02-04,22.396,23.223,22.396,23.039,1314611,0
2008-02-05,22.857,22.91,22.309,22.349,1073266,0
2008-02-06,22.421,22.564,22.003,22.108,1805352,0
2008-02-07,21.93,22.236,21.842,22.086,1604047,0
2008-02-08,21.946,22.125,21.78,21.875,1406124,0
2008-02-11,22.086,22.421,21.979,22.02,1944002,0
2008-02-12,22.092,22.27,21.937,22.236,1628908,0
2008-02-13,22.309,22.403,22.092,22.23,1162269,0
2008-02-14,22.132,22.452,22.028,22.132,853106,0
2008-02-15,22.058,22.382,21.964,22.324,808121,0
2008-02-19,22.509,22.555,21.955,22.05,1249719,0
2008-02-20,21.746,22.058,21.521,21.93,2151646,0
2008-02-21,21.69,21.851,21.216,21.408,1860103,0
2008-02-22,21.916,21.979,21.521,21.788,2053916,0
2008-02-25,21.683,21.818,21.256,21.337,1900680,0
2008-02-26,21.223,21.351,20.936,21.119,2373055,0
2008-02-27,21.135,21.135,20.639,20.751,1784281,0
2008-02-28,20.67,20.991,20.663,20.863,2430594,0
2008-02-29,20.687,20.725,20.229,20.378,1971706,0
2008-03-03,20.447,20.654,20.132,20.421,1904136,0
2008-03-04,20.221,20.612,20.037,20.373,1949855,0
2008-03-05,20.317,20.492,20.172,20.413,1371423,0
2008-03-06,20.267,20.343,19.882,19.963,1778258,0
2008-03-07,19.811,20.053,19.626,19.89,1452557,0
2008-03-10,19.882,19.898,19.538,19.707,1080011,0
2008-03-11,20.115,20.115,19.649,19.777,1314513,0
2008-03-12,19.753,20.108,19.753,19.859,1733842,0
2008-03-13,19.657,20.003,19.529,19.963,1400813,0
2008-03-14,19.978,20.108,19.506,20.003,3040244,0
2008-03-17,19.619,20.003,19.298,19.851,2494789,0
2008-03-18,19.994,20.187,19.722,20.1,1549470,0
2008-03-19,20.108,20.386,19.722,19.722,1017304,0
2008-03-20,19.738,19.794,19.353,19.602,1758152,0
2008-03-24,19.56,19.664,19.319,19.473,734318,0
2008-03-25,19.441,19.602,19.249,19.289,1517158,0
2008-03-26,19.249,19.56,19.249,19.337,1979500,0
2008-03-27,19.361,19.641,19.345,19.424,1541056,0
2008-03-28,19.513,19.585,19.337,19.402,1342338,0
2008-03-31,19.506,19.753,19.337,19.714,2173917,0
2008-04-01,19.641,20.35,19.641,20.179,1443590,0
2008-04-02,20.123,20.455,20.108,20.26,775539,0
2008-04-03,20.195,20.405,20.163,20.317,918288,0
2008-04-04,20.421,20.88,20.364,20.583,1123666,0
2008-04-07,20.646,20.733,20.378,20.639,1231478,0
2008-04-08,20.469,20.775,20.421,20.687,1154300,0
2008-04-09,20.551,20.751,20.492,20.695,1260730,0
2008-04-10,20.639,20.751,20.575,20.687,1185315,0
2008-04-11,20.509,20.872,20.509,20.768,889033,0
2008-04-14,20.725,20.886,20.703,20.837,809860,0
2008-04-15,20.91,21.111,20.807,20.974,1690037,0
2008-04-16,21.048,21.328,20.966,21.312,1265543,0
2008-04-17,21.207,21.555,21.207,21.466,892381,0
2008-04-18,21.738,21.811,21.193,21.328,1279443,0
2008-04-21,21.2,21.337,20.88,20.959,1572824,0
2008-04-22,20.872,20.944,20.733,20.854,692110,0
2008-04-23,20.936,21.216,20.863,21.128,990813,0
2008-04-24,21.103,21.29,20.902,21.103,782875,0
2008-04-25,21.207,21.425,21.057,21.425,784274,0
2008-04-28,21.498,21.602,21.29,21.377,750237,0
2008-04-29,21.305,21.434,21.103,21.17,889311,0
2008-04-30,21.128,21.351,20.991,21.144,910138,0
2008-05-01,21.193,21.842,21.111,21.73,907326,0
2008-05-02,21.922,22.758,21.884,22.283,1845035,0
2008-05-05,22.14,22.461,22.101,22.116,1324768,0
2008-05-06,22.02,22.236,21.772,22.132,984469,0
2008-05-07,22.086,22.23,21.93,21.979,729010,0
2008-05-08,22.02,22.058,21.772,21.995,709203,0
2008-05-09,21.916,21.972,21.61,21.916,532919,0
2008-05-12,21.908,21.946,21.562,21.859,1044790,0
2008-05-13,21.972,22.086,21.677,21.93,902125,0
2008-05-14,21.884,21.93,21.555,21.66,1296469,0
2008-05-15,21.539,21.547,21.103,21.207,1494850,0
2008-05-16,21.32,21.449,21.073,21.178,1187848,0
2008-05-19,21.207,21.337,21.073,21.144,2144254,0
2008-05-20,21.015,21.32,20.919,21.04,2933656,0
2008-05-21,21.007,21.32,20.919,20.919,1872131,0
2008-05-22,20.919,21.17,20.831,21.073,973988,0
2008-05-23,20.919,21.073,20.542,20.646,888463,0
2008-05-27,20.709,21.065,20.687,21.065,1150905,0
2008-05-28,21.08,21.193,20.709,20.823,954214,0
2008-05-29,20.872,21.135,20.751,20.984,869685,0
2008-05-30,21.007,21.007,20.768,20.974,1502019,0
2008-06-02,20.999,21.088,20.823,20.863,1129322,0
2008-06-03,20.919,21.103,20.639,20.751,1300825,0
2008-06-04,20.775,21.153,20.687,21.057,1008198,0
2008-06-05,20.984,21.466,20.966,21.466,1095781,0
2008-06-06,21.394,21.473,20.928,20.928,1001525,0
2008-06-09,20.936,21.368,20.936,21.32,873990,0
2008-06-10,21.144,21.473,21.032,21.394,1235912,0
2008-06-11,21.345,21.434,21.193,21.29,1157286,0
2008-06-12,21.29,21.312,21.073,21.29,1222189,0
2008-06-13,21.351,21.602,21.29,21.562,1607562,0
2008-06-16,21.44,21.593,21.247,21.539,1207498,0
2008-06-17,21.677,21.746,21.547,21.626,756141,0
2008-06-18,21.586,21.668,21.402,21.593,1835677,0
2008-06-19,21.521,21.69,21.394,21.634,758515,0
2008-06-20,21.488,21.578,21.256,21.29,1166138,0
2008-06-23,21.44,21.602,21.24,21.305,1050926,0
2008-06-24,21.216,21.305,21.095,21.153,716498,0
2008-06-25,21.178,21.48,20.999,21.385,1139854,0
2008-06-26,21.223,21.394,20.991,21.08,1614528,0
2008-06-27,21.015,21.032,20.492,20.517,1400189,0
2008-06-30,20.485,20.709,20.413,20.509,1240718,0
2008-07-01,20.343,20.88,20.244,20.742,1357776,0
2008-07-02,20.67,20.733,20.236,20.236,899962,0
2008-07-03,20.26,20.413,19.987,20.074,630678,0
2008-07-07,20.14,20.221,19.753,19.873,786108,0
2008-07-08,19.819,20.405,19.811,20.357,1645027,0
2008-07-09,20.35,20.695,20.156,20.695,1168042,0
2008-07-10,20.742,20.872,20.395,20.492,999359,0
2008-07-11,20.343,20.759,20.123,20.568,1066705,0
2008-07-14,20.67,20.751,20.14,20.156,749075,0
2008-07-15,20.074,20.26,19.794,19.994,1118425,0
2008-07-16,19.941,20.003,19.641,19.714,1397926,0
2008-07-17,19.738,19.738,19.441,19.698,845998,0
2008-07-18,19.69,20.115,19.545,19.761,601050,0
2008-07-21,19.73,19.963,19.633,19.947,555151,0
2008-07-22,19.785,20.14,19.73,19.994,734389,0
2008-07-23,19.971,20.115,19.61,19.954,1140014,0
2008-07-24,19.882,20.028,19.73,19.924,809768,0
2008-07-25,19.924,20.083,19.73,19.924,1061787,0
2008-07-28,19.843,20.1,19.794,19.907,449509,0
2008-07-29,19.898,20.123,19.837,20.083,576056,0
2008-07-30,20.108,20.517,20.108,20.334,579664,0
2008-07-31,20.244,20.447,20.204,20.212,754756,0
2008-08-01,20.244,20.447,19.811,19.811,580769,0
2008-08-04,20.045,21.007,20.045,20.991,2118544,0
2008-08-05,21.135,21.851,20.695,20.936,2193649,0
2008-08-06,20.966,21.385,20.951,21.015,912141,0
2008-08-07,20.984,21.232,20.717,20.919,772370,0
2008-08-08,20.984,21.699,20.798,21.602,1824689,0
2008-08-11,21.488,22.101,21.328,21.955,1273187,0
2008-08-12,21.851,21.964,21.617,21.721,827006,0
2008-08-13,21.506,21.93,21.506,21.754,765507,0
2008-08-14,21.705,21.78,21.402,21.668,922765,0
2008-08-15,21.677,21.763,21.449,21.578,704014,0
2008-08-18,21.61,22.012,21.593,22.003,910379,0
2008-08-19,21.866,22.171,21.69,21.78,630445,0
2008-08-20,21.842,22.086,21.721,21.922,590417,0
2008-08-21,21.892,22.382,21.73,22.171,1142566,0
2008-08-22,22.27,22.54,22.198,22.516,553942,0
2008-08-25,22.479,22.651,21.825,22.035,859048,0
2008-08-26,21.964,22.253,21.899,22.116,988015,0
2008-08-27,22.028,22.236,21.995,22.035,534736,0
2008-08-28,22.058,22.261,21.937,22.206,532117,0
2008-08-29,22.108,22.206,21.578,21.602,833060,0
2008-09-02,21.69,22.101,21.377,21.385,680492,0
2008-09-03,21.29,21.506,21.223,21.345,522666,0
2008-09-04,21.256,21.434,21.057,21.24,876349,0
2008-09-05,21.223,21.223,20.477,20.88,826296,0
2008-09-08,20.966,21.305,20.709,21.048,1394089,0
2008-09-09,21.135,21.232,20.405,20.405,1091781,0
2008-09-10,20.43,20.534,20.003,20.252,1782355,0
2008-09-11,20.179,20.928,19.933,20.725,1639471,0
2008-09-12,20.575,21.738,20.525,21.586,1752338,0
2008-09-15,20.845,21.512,20.725,20.895,1627163,0
2008-09-16,20.725,20.823,19.866,20.717,1531329,0
2008-09-17,20.485,20.886,19.866,20.003,1562655,0
2008-09-18,20.011,21.2,19.987,21.193,2118886,0
2008-09-19,21.859,22.479,20.589,21.394,2105072,0
2008-09-22,21.256,21.512,20.703,20.782,1009932,0
2008-09-23,20.854,21.178,20.551,20.551,786133,0
2008-09-24,20.534,20.654,20.221,20.551,571079,0
2008-09-25,20.678,21.073,20.605,20.872,973928,0
2008-09-26,20.583,20.936,20.244,20.823,1242388,0
2008-09-29,20.492,20.67,20.108,20.477,1856085,0
2008-09-30,20.751,20.798,20.092,20.605,2063452,0
2008-10-01,20.343,20.974,20.053,20.863,1406077,0
2008-10-02,20.687,20.974,20.317,20.477,1359114,0
2008-10-03,20.612,20.612,19.843,19.882,1265247,0
2008-10-06,19.602,19.746,17.852,18.613,2057356,0
2008-10-07,18.789,18.897,17.721,17.852,2286641,0
2008-10-08,17.545,17.675,16.388,17.096,4229546,0
2008-10-09,17.152,17.433,16.582,16.75,2436476,0
2008-10-10,16.348,16.364,13.784,15.383,4315500,0
2008-10-13,15.866,17.119,15.657,17.039,2684517,0
2008-10-14,17.498,17.947,16.114,16.67,2970374,0
2008-10-15,16.525,16.525,15.487,15.487,2674047,0
2008-10-16,15.528,16.549,15.12,16.5,4177547,0
2008-10-17,16.227,16.75,15.828,16.156,3293271,0
2008-10-20,16.235,17.602,16.212,17.586,1483883,0
2008-10-21,17.456,17.882,17.208,17.312,1903803,0
2008-10-22,17.039,17.264,16.178,16.717,1275277,0
2008-10-23,16.812,17.618,16.195,17.127,2456620,0
2008-10-24,16.067,16.941,15.754,16.653,1571858,0
2008-10-27,16.485,16.558,15.841,15.841,1422360,0
2008-10-28,15.978,16.976,15.641,16.976,1743986,0
2008-10-29,16.933,17.512,16.709,16.911,1830670,0
2008-10-30,17.296,18.276,17.28,18.205,2070371,0
2008-10-31,18.318,18.381,17.738,18.122,2126874,0
2008-11-03,18.076,18.46,17.682,18.164,1235236,0
2008-11-04,18.381,18.451,17.698,18.051,1023559,0
2008-11-05,17.826,18.033,17.312,17.407,1192646,0
2008-11-06,17.393,17.649,16.454,16.661,1477844,0
2008-11-07,16.638,17.063,16.549,16.878,2097036,0
2008-11-10,17.303,17.618,16.687,17.055,1576255,0
2008-11-11,16.878,18.268,16.774,17.964,2430848,0
2008-11-12,17.69,17.921,17.255,17.343,2256834,0
2008-11-13,17.272,19.249,17.143,19.143,2457973,0
2008-11-14,18.889,19.506,18.381,18.613,1403772,0
2008-11-17,18.51,19.272,18.365,18.43,1797266,0
2008-11-18,18.436,18.734,17.874,18.442,1924946,0
2008-11-19,18.442,19.001,17.682,17.769,1393056,0
2008-11-20,17.586,17.675,16.589,16.629,2973518,0
2008-11-21,16.629,18.339,16.348,18.276,2056962,0
2008-11-24,18.54,18.871,18.025,18.477,1725503,0
2008-11-25,18.597,18.768,18.011,18.605,1987390,0
2008-11-26,18.051,18.71,18.018,18.54,1103207,0
2008-11-28,18.293,18.718,18.293,18.718,631456,0
2008-12-01,18.33,18.493,17.649,17.666,2084698,0
2008-12-02,18.011,18.381,17.64,18.147,2033230,0
2008-12-03,17.826,18.655,17.802,18.622,1975297,0
2008-12-04,18.26,18.414,17.24,17.666,1908234,0
2008-12-05,17.288,18.235,17.063,18.198,1507079,0
2008-12-08,18.43,18.71,17.817,18.116,1585321,0
2008-12-09,18.092,18.469,17.921,18.284,1401631,0
2008-12-10,18.534,18.992,18.422,18.871,1919885,0
2008-12-11,18.768,19.032,18.293,18.485,1765896,0
2008-12-12,18.051,19.264,17.866,19.062,1876308,0
2008-12-15,19.137,19.182,17.995,18.076,2520443,0
2008-12-16,18.122,18.742,18.025,18.605,2455002,0
2008-12-17,18.469,18.694,17.921,18.084,2829665,0
2008-12-18,18.18,18.318,17.817,18.116,2315723,0
2008-12-19,18.189,18.388,18.002,18.212,2646136,0
2008-12-22,18.244,18.751,18.076,18.727,1951088,0
2008-12-23,18.823,19.01,18.388,18.451,1126406,0
2008-12-24,18.373,18.613,18.268,18.469,221250,0
2008-12-26,18.442,18.648,18.373,18.622,359209,0
2008-12-29,18.662,18.751,18.46,18.694,763975,0
2008-12-30,18.789,19.176,18.662,19.159,797958,0
2008-12-31,18.958,19.457,18.88,19.328,1618360,0
2009-01-02,19.361,19.657,19.198,19.521,751371,0
2009-01-05,19.506,19.963,19.393,19.954,1691174,0
2009-01-06,20.06,20.334,19.61,19.89,1946480,0
2009-01-07,19.707,20.163,19.521,19.777,3081148,0
2009-01-08,19.69,20.123,19.448,20.011,1673607,0
2009-01-09,20.1,20.236,19.722,19.994,1350522,0
2009-01-12,19.73,20.003,19.538,19.626,3045079,0
2009-01-13,19.56,19.56,18.949,19.032,2268016,0
2009-01-14,18.83,18.992,18.388,18.789,2071461,0
2009-01-15,18.734,18.814,18.284,18.685,1641096,0
2009-01-16,18.871,19.241,18.701,19.112,1540810,0
2009-01-20,19.032,19.233,18.589,18.638,2685084,0
2009-01-21,18.83,18.966,18.397,18.783,1696379,0
2009-01-22,18.548,19.078,18.51,18.871,1495024,0
2009-01-23,18.589,18.83,18.43,18.777,762593,0
2009-01-26,18.854,19.69,18.797,19.441,1855758,0
2009-01-27,19.481,19.649,19.207,19.409,1668831,0
2009-01-28,19.657,19.657,19.095,19.224,1657242,0
2009-01-29,18.992,19.498,18.934,19.319,1741286,0
2009-01-30,19.393,19.746,18.992,19.121,1899420,0
2009-02-02,18.934,19.369,18.88,19.304,1404750,0
2009-02-03,19.304,19.578,19.121,19.457,891176,0
2009-02-04,19.377,20.149,19.377,20.123,5060997,0
2009-02-05,20.083,20.283,19.89,20.011,2326137,0
2009-02-06,20.115,20.163,19.738,20.045,2691218,0
2009-02-09,19.933,20.045,19.56,19.722,1271706,0
2009-02-10,19.481,19.753,19.095,19.249,1340898,0
2009-02-11,19.369,19.529,18.88,19.01,1964564,0
2009-02-12,18.917,19.319,18.734,19.272,2495516,0
2009-02-13,19.345,19.56,19.168,19.298,1424161,0
2009-02-17,19.086,19.086,18.318,18.597,2500974,0
2009-02-18,18.751,18.805,17.852,17.971,2525138,0
2009-02-19,18.084,18.356,17.626,18.18,2768175,0
2009-02-20,17.956,18.173,17.335,17.721,1425713,0
2009-02-23,17.89,17.921,17.472,17.49,1831654,0
2009-02-24,17.649,18.042,17.433,17.995,2006090,0
2009-02-25,17.859,17.938,17.594,17.794,1898662,0
2009-02-26,17.843,18.108,17.512,17.682,2625861,0
2009-02-27,17.554,17.979,17.199,17.602,6664904,0
2009-03-02,17.449,17.657,16.838,16.911,2231477,0
2009-03-03,17.089,17.152,16.098,16.123,2487668,0
2009-03-04,16.356,16.582,16.067,16.298,1901228,0
2009-03-05,16.156,16.22,15.415,15.812,3073644,0
2009-03-06,16.298,16.508,15.713,16.067,5158902,0
2009-03-09,16.027,16.178,15.536,15.624,1954795,0
2009-03-10,15.971,16.044,15.706,16.044,1856420,0
2009-03-11,16.067,16.374,15.915,16.148,2307696,0
2009-03-12,16.186,16.567,16.123,16.525,2060226,0
2009-03-13,16.629,16.717,15.94,15.987,5312312,0
2009-03-16,15.288,16.958,15.271,16.291,27704925,0
2009-03-17,16.976,17.039,16.62,16.991,12338325,0
2009-03-18,16.462,17.143,16.252,17.119,6073349,0
2009-03-19,17.111,17.472,16.846,17.393,4204900,0
2009-03-20,17.401,17.698,17.335,17.415,5965283,0
2009-03-23,17.778,17.778,17.255,17.675,2894514,0
2009-03-24,17.602,17.73,17.071,17.376,2500510,0
2009-03-25,17.602,17.721,17.255,17.393,2881969,0
2009-03-26,17.472,17.609,17.264,17.512,2690313,0
2009-03-27,17.192,17.586,17.039,17.433,2485080,0
2009-03-30,17.16,17.456,17.08,17.288,3334546,0
2009-03-31,17.49,17.602,17.28,17.343,4595499,0
2009-04-01,17.176,17.401,16.95,17.192,2276818,0
2009-04-02,17.401,17.537,16.958,17.031,3537273,0
2009-04-03,17.024,17.199,16.741,16.933,2126864,0
2009-04-06,16.87,17.184,16.806,17.046,1985384,0
2009-04-07,16.886,17.208,16.709,17.192,2337432,0
2009-04-08,17.335,17.335,16.941,17.288,2857097,0
2009-04-09,17.498,18.131,17.071,17.272,1786102,0
2009-04-13,17.223,17.223,16.878,17.024,1289313,0
2009-04-14,16.862,16.878,16.605,16.693,1655403,0
2009-04-15,16.67,16.941,16.629,16.941,1541376,0
2009-04-16,17.031,17.192,16.878,17.119,1698847,0
2009-04-17,17.119,17.199,16.83,16.941,2295506,0
2009-04-20,16.92,17.08,16.726,16.87,1768275,0
2009-04-21,16.911,17.119,16.5,16.806,2292292,0
2009-04-22,16.687,16.774,16.298,16.333,3296019,0
2009-04-23,16.364,16.403,16.114,16.178,2010578,0
2009-04-24,16.324,16.41,16.156,16.261,3244618,0
2009-04-27,16.268,16.733,16.067,16.653,3086466,0
2009-04-28,16.567,16.82,16.478,16.508,2338445,0
2009-04-29,16.629,16.726,16.403,16.47,2507652,0
2009-04-30,16.597,17.16,16.41,16.886,4286948,0
2009-05-01,16.958,17.609,16.958,17.335,3256276,0
2009-05-04,17.288,17.498,17.152,17.393,3090988,0
2009-05-05,17.296,17.512,17.296,17.472,1576454,0
2009-05-06,17.675,17.682,17.119,17.255,2067774,0
2009-05-07,17.303,17.351,17.006,17.08,2060499,0
2009-05-08,17.208,17.463,16.95,17.031,2025062,0
2009-05-11,16.911,17.255,16.854,17.015,3133076,0
2009-05-12,17.031,17.24,16.95,17.176,2048013,0
2009-05-13,16.991,17.246,16.893,17.006,3153725,0
2009-05-14,17.006,17.272,16.733,16.893,2237161,0
2009-05-15,16.838,16.846,16.388,16.531,2040091,0
2009-05-18,16.645,16.87,16.333,16.567,1365802,0
2009-05-19,16.567,16.812,16.525,16.67,1758920,0
2009-05-20,16.741,16.838,16.009,16.06,4159851,0
2009-05-21,15.932,16.275,15.888,16.244,2831702,0
2009-05-22,16.235,16.364,16.067,16.261,1225559,0
2009-05-26,16.364,16.75,16.123,16.717,1733165,0
2009-05-27,16.679,16.709,16.446,16.549,2532325,0
2009-05-28,16.41,16.687,16.41,16.589,2504899,0
2009-05-29,16.774,16.941,16.437,16.701,3171955,0
2009-06-01,16.791,17.463,16.701,17.407,3238816,0
2009-06-02,17.442,17.537,17.199,17.215,1327021,0
2009-06-03,17.255,17.312,16.798,16.926,1180630,0
2009-06-04,16.941,17.031,16.812,16.902,983353,0
2009-06-05,17.127,17.24,16.806,17.055,1746383,0
2009-06-08,17.119,17.119,16.766,16.967,1654929,0
2009-06-09,16.985,17.089,16.709,16.774,1644684,0
2009-06-10,16.926,17.127,16.75,16.998,1608448,0
2009-06-11,17.135,17.602,16.998,17.36,1363277,0
2009-06-12,17.393,17.826,17.16,17.769,2011433,0
2009-06-15,17.626,17.778,17.393,17.626,2169921,0
2009-06-16,17.754,17.754,17.303,17.442,1421568,0
2009-06-17,17.393,17.714,17.288,17.401,1726202,0
2009-06-18,17.393,18.002,17.393,17.971,1742944,0
2009-06-19,17.987,18.059,17.626,17.649,2584451,0
2009-06-22,17.554,18.076,17.376,17.76,2896384,0
2009-06-23,17.707,17.721,17.288,17.321,3017586,0
2009-06-24,17.433,17.721,17.351,17.472,1542083,0
2009-06-25,17.512,17.956,17.272,17.794,1919466,0
2009-06-26,17.786,17.826,17.472,17.769,1625414,0
2009-06-29,17.802,18.002,17.626,17.995,992443,0
2009-06-30,17.987,18.138,17.786,17.921,1601508,0
2009-07-01,18.002,18.477,18.002,18.46,1884104,0
2009-07-02,18.235,18.252,17.738,17.947,1309083,0
2009-07-06,17.826,18.276,17.76,18.076,1545466,0
2009-07-07,17.947,18.138,17.633,17.721,1499719,0
2009-07-08,17.898,17.938,17.335,17.472,1827077,0
2009-07-09,17.554,17.675,17.152,17.28,3373041,0
2009-07-10,17.246,17.255,16.976,17.176,2113823,0
2009-07-13,17.288,17.351,16.958,17.312,1466112,0
2009-07-14,17.335,17.36,17.127,17.303,1670337,0
2009-07-15,17.449,17.738,17.376,17.73,1671770,0
2009-07-16,17.714,17.898,17.577,17.843,1890389,0
2009-07-17,17.714,17.906,17.498,17.746,2349570,0
2009-07-20,17.778,17.802,17.512,17.73,1371846,0
2009-07-21,17.874,17.979,17.626,17.906,1520298,0
2009-07-22,17.811,18.076,17.811,17.898,1017450,0
2009-07-23,17.778,18.414,17.778,18.365,1113269,0
2009-07-24,18.381,18.493,18.252,18.477,1183198,0
2009-07-27,18.527,18.572,18.26,18.477,902692,0
2009-07-28,18.422,18.451,18.131,18.31,821104,0
2009-07-29,18.244,18.414,17.956,18.205,1231250,0
2009-07-30,18.205,18.676,18.122,18.589,2337611,0
2009-07-31,18.548,18.685,18.405,18.485,2470709,0
2009-08-03,18.63,18.727,18.422,18.71,2430381,0
2009-08-04,18.676,18.751,18.414,18.485,1055044,0
2009-08-05,18.284,19.062,18.284,18.589,2860898,0
2009-08-06,18.751,18.751,18.388,18.414,2275702,0
2009-08-07,18.518,18.889,18.365,18.783,1595455,0
2009-08-10,18.71,18.814,18.572,18.734,1134852,0
2009-08-11,18.797,18.814,18.581,18.751,839196,0
2009-08-12,18.701,19.062,18.589,18.942,938561,0
2009-08-13,18.983,18.992,18.751,18.917,1600340,0
2009-08-14,19.001,19.062,18.789,19.054,1741815,0
2009-08-17,18.974,18.992,18.727,18.983,1451511,0
2009-08-18,18.942,19.054,18.871,18.917,1435943,0
2009-08-19,18.838,19.078,18.814,19.078,1192023,0
2009-08-20,18.934,19.078,18.911,19.062,899343,0
2009-08-21,19.143,19.529,19.001,19.529,1975198,0
2009-08-24,19.553,19.626,19.424,19.594,958223,0
2009-08-25,19.529,19.707,19.473,19.578,1045013,0
2009-08-26,19.545,19.626,19.369,19.538,1143698,0
2009-08-27,19.498,19.61,19.345,19.529,1612165,0
2009-08-28,19.513,19.538,19.112,19.304,1351866,0
2009-08-31,19.233,19.319,19.07,19.112,1137230,0
2009-09-01,19.182,19.319,18.917,19.112,2048759,0
2009-09-02,19.112,19.207,18.889,18.992,916061,0
2009-09-03,19.032,19.143,18.863,19.01,1066638,0
2009-09-04,18.992,19.143,18.926,19.054,601851,0
2009-09-08,19.095,19.137,18.974,19.046,712078,0
2009-09-09,19.095,19.143,18.966,19.032,735595,0
2009-09-10,19.032,19.054,18.823,18.863,1284834,0
2009-09-11,19.023,19.078,18.805,19.023,1821236,0
2009-09-14,18.983,19.298,18.966,19.289,947817,0
2009-09-15,19.256,19.698,19.182,19.664,2069484,0
2009-09-16,19.664,19.882,19.457,19.859,1345272,0
2009-09-17,19.859,19.907,19.664,19.69,1088171,0
2009-09-18,19.828,19.828,19.538,19.657,2398366,0
2009-09-21,19.619,19.657,19.418,19.513,1073376,0
2009-09-22,19.69,19.69,19.095,19.224,1855066,0
2009-09-23,19.304,19.369,19.001,19.104,1570994,0
2009-09-24,19.151,19.19,19.001,19.112,1678906,0
2009-09-25,19.078,19.304,19.01,19.143,1276877,0
2009-09-28,19.159,19.393,19.151,19.298,833918,0
2009-09-29,19.256,19.337,19.121,19.281,1660651,0
2009-09-30,19.304,19.353,19.01,19.07,2341344,0
2009-10-01,18.974,19.19,18.759,18.759,2005125,0
2009-10-02,18.685,18.783,18.469,18.527,2434959,0
2009-10-05,18.527,18.685,18.284,18.685,5164790,0
2009-10-06,18.71,18.797,18.572,18.727,2126505,0
2009-10-07,18.668,18.685,18.518,18.63,1251781,0
2009-10-08,18.701,18.823,18.668,18.823,1495807,0
2009-10-09,18.845,18.942,18.838,18.88,1567270,0
2009-10-12,18.889,19.01,18.789,18.897,1894617,0
2009-10-13,18.863,18.88,18.638,18.701,1456097,0
2009-10-14,18.889,18.942,18.685,18.814,1169371,0
2009-10-15,18.814,19.016,18.662,19.001,1361359,0
2009-10-16,18.88,19.046,18.648,18.974,1976367,0
2009-10-19,18.966,19.289,18.838,19.233,1352006,0
2009-10-20,19.224,19.224,18.751,18.783,1811436,0
2009-10-21,18.83,19.046,18.777,18.823,1648239,0
2009-10-22,18.838,18.926,18.655,18.911,1354501,0
2009-10-23,18.904,19.001,18.493,18.54,1805030,0
2009-10-26,18.572,18.789,18.189,18.33,1685737,0
2009-10-27,18.405,18.613,18.318,18.388,1529539,0
2009-10-28,18.414,18.662,18.33,18.365,2233449,0
2009-10-29,18.397,18.718,18.276,18.638,2519058,0
2009-10-30,18.54,18.685,18.388,18.518,3817838,0
2009-11-02,18.018,18.46,17.835,18.108,3818536,0
2009-11-03,18.025,18.284,17.921,18.26,3732627,0
2009-11-04,18.268,18.527,18.122,18.276,2821210,0
2009-11-05,18.388,18.622,18.356,18.613,1353774,0
2009-11-06,18.668,18.685,18.469,18.555,1119325,0
2009-11-09,18.655,18.734,18.555,18.694,1645162,0
2009-11-10,18.648,19.032,18.638,18.926,1787994,0
2009-11-11,19.032,19.07,18.838,18.992,2517099,0
2009-11-12,18.942,18.974,18.751,18.797,3357487,0
2009-11-13,18.797,19.062,18.727,19.046,2464348,0
2009-11-16,19.07,19.207,18.992,19.207,2616680,0
2009-11-17,19.151,19.361,19.046,19.264,1627624,0
2009-11-18,19.256,19.319,19.137,19.256,1123131,0
2009-11-19,19.182,19.264,18.917,18.983,2046304,0
2009-11-20,18.966,19.256,18.966,19.241,1473438,0
2009-11-23,19.409,19.69,19.241,19.481,1652848,0
2009-11-24,19.448,19.585,19.289,19.585,2501432,0
2009-11-25,19.521,19.761,19.448,19.673,1624185,0
2009-11-27,19.289,19.418,19.137,19.281,656666,0
2009-11-30,19.312,19.409,19.216,19.369,2226175,0
2009-12-01,19.498,19.61,19.448,19.56,1685161,0
2009-12-02,19.481,19.761,19.409,19.738,1884512,0
2009-12-03,19.746,19.933,19.698,19.714,984922,0
2009-12-04,19.907,19.963,19.498,19.761,2618190,0
2009-12-07,19.753,20.011,19.753,19.843,1619948,0
2009-12-08,19.811,19.978,19.626,19.873,1236154,0
2009-12-09,19.882,19.916,19.664,19.761,2334535,0
2009-12-10,19.851,20.003,19.777,19.916,2904013,0
2009-12-11,20.003,20.575,19.963,20.485,2644992,0
2009-12-14,20.583,20.807,20.509,20.725,1671550,0
2009-12-15,20.663,20.759,20.605,20.751,1446504,0
2009-12-16,20.831,20.886,20.605,20.751,1801477,0
2009-12-17,20.612,20.902,20.612,20.742,2164125,0
2009-12-18,20.79,21.103,20.654,20.944,2900184,0
2009-12-21,21.024,21.274,20.991,21.048,2388353,0
2009-12-22,21.048,21.193,20.831,20.863,1445019,0
2009-12-23,20.984,21.015,20.742,20.837,1099023,0
2009-12-24,20.902,21.073,20.902,21.073,259726,0
2009-12-28,21.153,21.193,21.015,21.111,515622,0
2009-12-29,21.2,21.232,21.088,21.153,823977,0
2009-12-30,21.065,21.184,20.999,21.144,643543,0
2009-12-31,21.207,21.223,20.717,20.717,964198,0
2010-01-04,20.605,20.886,20.605,20.703,1502213,0
2010-01-05,20.815,20.815,20.485,20.63,2507161,0
2010-01-06,20.703,20.999,20.687,20.895,1929695,0
2010-01-07,20.919,21.015,20.733,20.863,1097019,0
2010-01-08,20.782,21.08,20.703,20.919,1207041,0
2010-01-11,20.663,21.095,20.663,21.057,1794853,0
2010-01-12,21.015,21.207,20.902,21.007,1348590,0
2010-01-13,21.103,21.298,20.984,21.2,1341678,0
2010-01-14,21.144,21.265,21.103,21.2,750587,0
2010-01-15,21.282,21.345,20.759,20.845,3172985,0
2010-01-19,20.831,21.24,20.831,21.216,1499635,0
2010-01-20,21.065,21.178,20.936,21.111,1677263,0
2010-01-21,21.193,21.385,20.751,20.854,2040948,0
2010-01-22,20.895,21.111,20.447,20.455,1466732,0
2010-01-25,20.583,20.646,20.343,20.517,1527908,0
2010-01-26,20.373,20.568,20.364,20.455,1104330,0
2010-01-27,20.455,20.568,20.163,20.534,2225383,0
2010-01-28,20.575,20.63,20.324,20.455,1663429,0
2010-01-29,20.575,20.63,20.308,20.343,2378544,0
2010-02-01,20.464,20.596,20.14,20.589,1739527,0
2010-02-02,20.542,20.886,20.364,20.88,1679910,0
2010-02-03,20.695,20.886,20.67,20.837,1751993,0
2010-02-04,20.709,20.768,20.244,20.26,2294765,0
2010-02-05,20.283,20.317,19.882,20.195,1730824,0
2010-02-08,20.163,20.179,19.89,19.907,1214314,0
2010-02-09,20.06,20.275,19.971,20.115,1153249,0
2010-02-10,20.115,20.195,19.828,20.074,1299740,0
2010-02-11,20.083,20.26,19.898,20.26,1307684,0
2010-02-12,20.172,20.252,20.003,20.187,1477943,0
2010-02-16,20.357,20.717,20.334,20.717,1192228,0
2010-02-17,20.823,20.91,20.709,20.768,1465056,0
2010-02-18,20.751,21.095,20.751,20.999,2423150,0
2010-02-19,20.999,21.466,20.959,21.425,1638438,0
2010-02-22,21.488,21.555,21.385,21.434,806982,0
2010-02-23,21.394,21.417,21.111,21.153,1564778,0
2010-02-24,21.223,21.351,20.895,21.095,1970256,0
2010-02-25,20.204,20.575,20.204,20.542,2388549,0
2010-02-26,20.63,20.709,20.395,20.568,2015292,0
2010-03-01,20.663,21.007,20.663,20.974,1333064,0
2010-03-02,21.073,21.193,21.024,21.073,1435273,0
2010-03-03,21.073,21.2,20.991,21.015,1389114,0
2010-03-04,21.015,21.103,20.951,21.095,1147824,0
2010-03-05,21.29,21.305,21.111,21.298,1207564,0
2010-03-08,21.402,21.488,21.32,21.351,1034320,0
2010-03-09,21.328,21.377,21.184,21.282,1235953,0
2010-03-10,21.274,21.473,21.162,21.473,1479777,0
2010-03-11,21.178,21.53,21.178,21.425,1309277,0
2010-03-12,21.626,21.66,21.417,21.539,1215265,0
2010-03-15,21.498,21.69,21.48,21.69,837708,0
2010-03-16,21.699,21.892,21.539,21.892,1362885,0
2010-03-17,21.916,21.916,21.705,21.818,1620599,0
2010-03-18,21.818,21.908,21.738,21.825,1452089,0
2010-03-19,21.908,22.076,21.73,21.818,1640118,0
2010-03-22,21.746,21.859,21.634,21.763,1456508,0
2010-03-23,21.788,21.908,21.668,21.884,940296,0
2010-03-24,21.851,21.892,21.642,21.651,829818,0
2010-03-25,21.714,21.851,21.699,21.763,2195770,0
2010-03-26,21.78,21.866,21.602,21.705,1532728,0
2010-03-29,21.78,22.132,21.78,22.125,938085,0
2010-03-30,22.156,22.497,22.14,22.358,2009344,0
2010-03-31,22.324,22.396,22.116,22.206,1138553,0
2010-04-01,22.292,22.573,22.292,22.47,1255219,0
2010-04-05,22.497,22.582,22.443,22.524,883675,0
2010-04-06,22.479,22.66,22.436,22.651,794750,0
2010-04-07,22.61,22.644,22.301,22.43,2384235,0
2010-04-08,22.27,22.27,22.028,22.253,1598760,0
2010-04-09,22.253,22.367,22.05,22.34,1036564,0
2010-04-12,22.375,22.488,22.221,22.332,1849323,0
2010-04-13,22.309,22.324,22.028,22.283,1049331,0
2010-04-14,22.292,22.396,22.163,22.39,714694,0
2010-04-15,22.23,22.47,22.213,22.403,1050148,0
2010-04-16,22.34,22.479,21.979,21.995,1695116,0
2010-04-19,21.995,22.058,21.796,22.058,1730770,0
2010-04-20,22.189,22.198,22.076,22.156,1092254,0
2010-04-21,22.156,22.221,22.042,22.213,1053429,0
2010-04-22,22.116,22.34,22.05,22.309,1269773,0
2010-04-23,22.318,22.39,22.213,22.301,2068045,0
2010-04-26,22.283,22.412,22.14,22.213,1664978,0
2010-04-27,22.076,22.156,21.69,21.705,1885945,0
2010-04-28,21.834,22.012,21.651,21.955,2895761,0
2010-04-29,22.086,22.163,21.892,22.149,1684043,0
2010-04-30,22.213,22.509,22.163,22.324,1757378,0
2010-05-03,22.461,22.497,22.171,22.292,3221829,0
2010-05-04,22.076,22.156,21.875,21.995,2019700,0
2010-05-05,21.811,22.035,21.626,21.763,1568874,0
2010-05-06,21.677,21.677,20.083,20.886,2852244,0
2010-05-07,20.845,20.951,20.221,20.509,3697863,0
2010-05-10,21.184,21.223,20.88,21.153,1656937,0
2010-05-11,21.007,21.498,20.91,21.298,1794585,0
2010-05-12,21.305,21.634,21.17,21.634,1610788,0
2010-05-13,21.61,21.714,21.368,21.394,1342632,0
2010-05-14,21.29,21.512,21.153,21.368,2015304,0
2010-05-17,21.457,21.547,21.095,21.351,1150279,0
2010-05-18,21.48,21.634,21.247,21.282,1890209,0
2010-05-19,21.178,21.547,21.073,21.377,3970083,0
2010-05-20,20.984,21.282,20.872,20.872,3898289,0
2010-05-21,20.612,21.128,20.525,20.974,2726496,0
2010-05-24,20.845,21.032,20.639,20.725,1661397,0
2010-05-25,20.308,20.525,19.947,20.5,2406557,0
2010-05-26,20.663,21.032,20.575,20.687,2649394,0
2010-05-27,20.88,20.88,20.596,20.742,1774916,0
2010-05-28,20.768,21.048,20.703,20.845,2724715,0
2010-06-01,20.751,20.944,20.308,20.324,1773600,0
2010-06-02,20.405,20.815,20.283,20.79,1842289,0
2010-06-03,20.88,21.232,20.863,21.162,1837634,0
2010-06-04,20.775,20.863,20.317,20.373,2225028,0
2010-06-07,20.373,20.646,20.3,20.324,1538842,0
2010-06-08,20.3,20.525,20.172,20.5,1568679,0
2010-06-09,20.559,20.654,20.229,20.308,1518542,0
2010-06-10,20.596,20.895,20.589,20.895,1101370,0
2010-06-11,20.79,20.936,20.678,20.895,1214801,0
2010-06-14,20.984,21.111,20.831,20.951,2521180,0
2010-06-15,21.007,21.274,21.007,21.274,2086969,0
2010-06-16,21.2,21.473,21.144,21.408,2262531,0
2010-06-17,21.44,21.69,21.312,21.683,2380784,0
2010-06-18,21.705,21.738,21.562,21.586,1458776,0
2010-06-21,21.754,21.834,21.298,21.408,1793026,0
2010-06-22,21.449,21.48,20.902,20.936,1573649,0
2010-06-23,20.959,20.959,20.525,20.612,1317410,0
2010-06-24,20.583,20.886,20.5,20.663,1355155,0
2010-06-25,20.751,20.895,20.447,20.717,1398827,0
2010-06-28,20.687,20.974,20.575,20.886,786100,0
2010-06-29,20.709,20.709,20.317,20.509,1884964,0
2010-06-30,20.475,20.808,20.384,20.467,1546874,0
2010-07-01,20.492,20.568,20.275,20.509,1782724,0
2010-07-02,20.438,20.759,20.438,20.605,1529395,0
2010-07-06,20.775,20.991,20.654,20.902,1540989,0
2010-07-07,20.88,21.506,20.807,21.498,1428483,0
2010-07-08,21.677,21.955,21.48,21.73,2627603,0
2010-07-09,21.721,21.721,21.402,21.593,1833003,0
2010-07-12,21.506,21.763,21.473,21.683,1028708,0
2010-07-13,22.125,22.125,21.866,21.946,2156252,0
2010-07-14,21.859,21.93,21.677,21.922,1981349,0
2010-07-15,21.955,22.23,21.788,22.18,1906672,0
2010-07-16,22.092,22.163,21.617,21.668,1538867,0
2010-07-19,21.705,22.012,21.668,21.899,1096418,0
2010-07-20,21.738,22.171,21.66,22.163,1342410,0
2010-07-21,22.236,22.236,21.803,21.908,1299952,0
2010-07-22,22.116,22.403,22.101,22.324,1149752,0
2010-07-23,22.253,22.452,22.035,22.452,1501901,0
2010-07-26,22.461,22.624,22.436,22.61,1480648,0
2010-07-27,22.669,23.073,22.669,23.048,1852122,0
2010-07-28,23.119,23.119,22.73,22.807,1680182,0
2010-07-29,22.983,23.022,22.443,22.533,1418783,0
2010-07-30,22.436,22.592,22.277,22.367,1656121,0
2010-08-02,22.631,22.969,22.631,22.894,1557519,0
2010-08-03,22.798,22.863,22.677,22.737,1356693,0
2010-08-04,22.879,23.321,22.773,23.112,2838296,0
2010-08-05,23.073,23.449,22.953,23.41,1991771,0
2010-08-06,23.265,23.427,23.039,23.273,2282057,0
2010-08-09,23.353,23.593,23.249,23.321,1663397,0
2010-08-10,23.128,23.626,23.096,23.458,1327152,0
2010-08-11,23.202,23.306,23.039,23.223,2676470,0
2010-08-12,22.953,23.056,22.745,23,1443247,0
2010-08-13,22.863,23.297,22.863,23.096,1196295,0
2010-08-16,22.983,23.223,22.824,23.176,1071657,0
2010-08-17,23.337,23.626,23.112,23.489,1426809,0
2010-08-18,23.449,23.548,23.176,23.29,1845117,0
2010-08-19,23.168,23.194,22.73,22.975,1627822,0
2010-08-20,22.824,22.975,22.758,22.927,1301034,0
2010-08-23,22.87,23.039,22.765,22.824,804430,0
2010-08-24,22.638,23.112,22.533,22.927,1658453,0
2010-08-25,22.842,23.088,22.73,23.022,1729330,0
2010-08-26,22.945,23.016,22.644,22.765,2491308,0
2010-08-27,22.863,23.306,22.677,23.273,2376504,0
2010-08-30,23.031,23.112,22.73,22.824,1997439,0
2010-08-31,22.712,23.164,22.539,23.084,2797655,0
2010-09-01,23.402,23.78,23.256,23.61,2448864,0
2010-09-02,23.652,23.765,23.256,23.265,2865841,0
2010-09-03,23.433,23.585,23.306,23.482,1705829,0
2010-09-07,23.419,23.442,23.265,23.281,1275205,0
2010-09-08,23.29,23.337,23.128,23.202,1564671,0
2010-09-09,23.449,23.601,23.345,23.482,1431579,0
2010-09-10,23.315,23.506,23.073,23.433,1538854,0
2010-09-13,23.643,23.818,23.433,23.772,1720472,0
2010-09-14,23.737,24.021,23.569,23.834,1824046,0
2010-09-15,23.859,23.859,23.523,23.585,1820717,0
2010-09-16,23.569,23.66,23.216,23.306,1884804,0
2010-09-17,23.419,23.442,23.103,23.194,1591268,0
2010-09-20,23.29,23.523,23.202,23.482,1456574,0
2010-09-21,23.539,23.555,23.232,23.281,2595436,0
2010-09-22,23.232,23.464,23.232,23.29,2050163,0
2010-09-23,23.216,23.281,23.048,23.088,1955359,0
2010-09-24,23.337,23.577,23.306,23.577,1302539,0
2010-09-27,23.539,23.772,23.419,23.66,2145735,0
2010-09-28,23.626,23.804,23.497,23.746,1534934,0
2010-09-29,23.772,23.885,23.523,23.796,1013888,0
2010-09-30,23.972,24.093,23.539,23.555,3261644,0
2010-10-01,23.787,23.834,23.506,23.765,1218079,0
2010-10-04,23.683,23.963,23.652,23.746,1457264,0
2010-10-05,23.932,24.059,23.765,24.059,1893163,0
2010-10-06,24.093,24.125,23.972,24.059,1810316,0
2010-10-07,24.133,24.205,24.006,24.076,1003558,0
2010-10-08,24.084,24.221,23.955,24.141,979945,0
2010-10-11,24.157,24.351,24.1,24.269,952714,0
2010-10-12,24.214,24.26,23.997,24.148,1679644,0
2010-10-13,24.229,24.374,24.125,24.253,1355619,0
2010-10-14,24.269,24.374,24.125,24.245,1306393,0
2010-10-15,24.406,24.48,24.178,24.455,1470749,0
2010-10-18,24.492,24.735,24.059,24.229,6395984,0
2010-10-19,24.044,24.639,23.988,24.526,5454905,0
2010-10-20,24.542,24.702,24.487,24.614,2186291,0
2010-10-21,24.702,24.765,24.285,24.455,1814774,0
2010-10-22,24.455,24.576,24.292,24.576,1850634,0
2010-10-25,24.726,24.975,24.68,24.839,2567815,0
2010-10-26,24.783,24.888,24.598,24.646,3216343,0
2010-10-27,24.567,24.743,24.406,24.726,2146943,0
2010-10-28,24.854,24.958,24.718,24.854,2465646,0
2010-10-29,24.818,25.056,24.697,24.917,1617737,0
2010-11-01,25.539,25.66,24.774,25.033,2363711,0
2010-11-02,25.234,25.394,25.161,25.394,1533149,0
2010-11-03,25.451,25.451,24.958,25.161,1875550,0
2010-11-04,25.394,25.569,25.321,25.36,2695454,0
2010-11-05,25.403,25.474,25.169,25.289,1482494,0
2010-11-08,25.192,25.249,24.95,25.097,1547226,0
2010-11-09,25.097,25.169,24.774,24.903,1762105,0
2010-11-10,24.895,24.975,24.671,24.958,1855480,0
2010-11-11,24.809,25.058,24.809,25.033,1677602,0
2010-11-12,24.903,24.984,24.752,24.929,1732608,0
2010-11-15,25.2,25.386,25.025,25.265,1821579,0
2010-11-16,25.121,25.154,24.696,24.854,2608669,0
2010-11-17,24.975,25.001,24.743,24.872,1116337,0
2010-11-18,25.105,25.192,24.967,25.177,4176183,0
2010-11-19,25.184,25.249,24.895,25.033,1281769,0
2010-11-22,24.92,25.282,24.783,25.208,5156413,0
2010-11-23,25.042,25.129,24.792,25.042,1893805,0
2010-11-24,25.192,25.368,25.071,25.368,1908491,0
2010-11-26,25.249,25.465,25.146,25.241,1215051,0
2010-11-29,24.967,25.008,24.567,24.854,1857981,0
2010-11-30,24.661,24.904,24.604,24.774,1786659,0
2010-12-01,25.121,25.265,24.903,25.161,1702096,0
2010-12-02,25.225,25.354,25.113,25.329,1729171,0
2010-12-03,25.312,25.36,25.033,25.2,1849801,0
2010-12-06,25.129,25.234,25.058,25.105,975764,0
2010-12-07,25.289,25.305,24.888,24.958,1288513,0
2010-12-08,25.033,25.079,24.774,24.854,960391,0
2010-12-09,25.049,25.063,24.809,25.042,1327382,0
2010-12-10,25.121,25.225,25.042,25.225,1057475,0
2010-12-13,25.321,25.424,25.129,25.169,1336126,0
2010-12-14,25.257,25.465,25.217,25.337,1306315,0
2010-12-15,25.329,25.403,24.958,24.984,1555410,0
2010-12-16,25.001,25.354,24.92,25.354,986098,0
2010-12-17,25.337,25.418,25.225,25.394,1627570,0
2010-12-20,25.601,25.601,25.274,25.442,1665608,0
2010-12-21,25.522,25.564,25.337,25.403,1879685,0
2010-12-22,25.458,25.539,25.36,25.433,1294918,0
2010-12-23,25.394,25.489,25.305,25.377,1183334,0
2010-12-27,25.297,25.329,25.121,25.297,1278067,0
2010-12-28,25.354,25.474,25.169,25.424,1188934,0
2010-12-29,25.47,25.625,25.373,25.52,1309921,0
2010-12-30,25.537,25.642,25.486,25.528,1057786,0
2010-12-31,25.553,25.661,25.381,25.398,983181,0
2011-01-03,25.531,25.66,25.411,25.451,1710254,0
2011-01-04,25.522,25.522,25.2,25.411,2606056,0
2011-01-05,25.337,25.368,25.017,25.079,2929330,0
2011-01-06,25.042,25.121,24.903,25.049,2167057,0
2011-01-07,25.079,25.249,24.967,25.192,1402643,0
2011-01-10,25.079,25.192,24.846,25.137,1927326,0
2011-01-11,25.177,25.305,25.097,25.146,1400472,0
2011-01-12,25.249,25.321,25.146,25.184,2168912,0
2011-01-13,25.184,25.329,25.121,25.289,1362391,0
2011-01-14,25.249,25.498,25.177,25.498,1845338,0
2011-01-18,25.578,26.035,25.474,25.95,3030167,0
2011-01-19,25.965,26.099,25.747,25.786,1339478,0
2011-01-20,25.828,26.124,25.82,25.995,1692575,0
2011-01-21,26.141,26.166,25.868,25.95,1230959,0
2011-01-24,25.995,26.269,25.972,26.141,1505178,0
2011-01-25,26.107,26.325,26.091,26.317,1701254,0
2011-01-26,26.311,26.311,25.95,25.995,3183597,0
2011-01-27,26.011,26.175,25.899,26.141,2319364,0
2011-01-28,26.269,26.536,26.028,26.099,3748786,0
2011-01-31,26.212,26.432,26.03,26.219,2781780,0
2011-02-01,26.365,26.993,26.221,26.841,3285908,0
2011-02-02,26.768,26.961,26.679,26.865,2288399,0
2011-02-03,26.849,26.969,26.655,26.887,2776311,0
2011-02-04,26.935,26.969,26.647,26.881,1039285,0
2011-02-07,26.872,27.089,26.791,26.927,2499599,0
2011-02-08,26.944,26.977,26.759,26.841,1183311,0
2011-02-09,26.865,26.92,26.703,26.92,1992694,0
2011-02-10,26.745,26.953,26.712,26.911,2412065,0
2011-02-11,26.639,26.784,26.486,26.745,2202351,0
2011-02-14,26.751,26.759,26.398,26.607,1391591,0
2011-02-15,26.518,26.72,26.437,26.679,1292011,0
2011-02-16,26.679,26.887,26.47,26.662,1213793,0
2011-02-18,26.687,26.759,26.518,26.639,1272450,0
2011-02-22,26.437,26.662,26.43,26.639,1391534,0
2011-02-23,26.72,26.841,26.527,26.527,2160714,0
2011-02-24,26.462,26.574,26.303,26.424,2066835,0
2011-02-25,26.542,27.008,26.542,26.993,1562175,0
2011-02-28,27.131,27.439,27.115,27.35,2433705,0
2011-03-01,27.483,27.596,27.106,27.185,2199542,0
2011-03-02,27.185,27.434,27.106,27.313,1924126,0
2011-03-03,27.443,27.626,27.371,27.466,1449909,0
2011-03-04,27.417,27.513,26.903,27.176,2693731,0
2011-03-07,27.297,27.755,27.258,27.409,3096162,0
2011-03-08,27.521,28.037,27.425,27.958,1990208,0
2011-03-09,27.915,28.221,27.747,28.173,1639993,0
2011-03-10,27.98,27.996,27.633,27.699,1551712,0
2011-03-11,27.699,27.891,27.371,27.755,1940541,0
2011-03-14,27.587,27.667,27.363,27.563,2370783,0
2011-03-15,27.008,27.265,26.927,27.089,1567302,0
2011-03-16,27.129,27.145,26.382,26.67,3222732,0
2011-03-17,26.978,27.001,26.45,26.911,1893068,0
2011-03-18,27.185,27.387,26.953,27.048,1685574,0
2011-03-21,27.289,27.716,27.241,27.483,1225095,0
2011-03-22,27.546,27.62,27.371,27.443,1305750,0
2011-03-23,27.378,27.507,27.218,27.475,1113919,0
2011-03-24,27.587,27.612,27.313,27.434,1472870,0
2011-03-25,27.5,27.642,27.402,27.434,1318220,0
2011-03-28,27.459,27.626,27.185,27.201,1625305,0
2011-03-29,27.193,27.587,27.114,27.513,1352892,0
2011-03-30,27.633,27.987,27.62,27.933,1336173,0
2011-03-31,27.94,28.11,27.773,27.8,1574256,0
2011-04-01,27.867,28.142,27.867,28.02,1159270,0
2011-04-04,28.1,28.165,27.933,28.037,849028,0
2011-04-05,28.054,28.085,27.876,27.924,992784,0
2011-04-06,27.987,28.173,27.909,28.028,840377,0
2011-04-07,27.915,27.98,27.642,27.778,1722304,0
2011-04-08,27.942,27.942,27.521,27.739,1402044,0
2011-04-11,27.755,27.762,27.394,27.466,1683953,0
2011-04-12,27.389,27.536,27.335,27.375,2130312,0
2011-04-13,27.451,27.521,27.137,27.218,2099013,0
2011-04-14,27.106,27.176,26.969,27.129,3193640,0
2011-04-15,27.106,27.378,27.106,27.281,2555236,0
2011-04-18,27.048,27.106,26.759,26.895,2432632,0
2011-04-19,26.927,27.048,26.865,27.031,1716326,0
2011-04-20,27.265,27.483,27.234,27.434,2219031,0
2011-04-21,27.507,27.658,27.417,27.612,1460661,0
2011-04-25,27.62,27.867,27.587,27.796,1843119,0
2011-04-26,27.915,28.19,27.853,27.949,2389572,0
2011-04-27,28.045,28.285,27.965,28.228,1412665,0
2011-04-28,28.199,28.528,28.19,28.424,1037000,0
2011-04-29,28.482,28.655,28.375,28.595,1667098,0
2011-05-02,28.751,28.83,28.591,28.657,1009543,0
2011-05-03,28.68,28.914,28.581,28.694,1229287,0
2011-05-04,28.665,28.801,28.432,28.701,1796596,0
2011-05-05,28.595,28.619,28.248,28.329,1874796,0
2011-05-06,28.595,28.716,28.151,28.362,1723592,0
2011-05-09,28.341,28.544,28.117,28.471,1282048,0
2011-05-10,28.544,28.935,28.535,28.718,2496890,0
2011-05-11,28.708,28.716,28.468,28.645,2136780,0
2011-05-12,28.561,28.977,28.561,28.927,1360626,0
2011-05-13,29.011,29.064,28.581,28.864,1436547,0
2011-05-16,28.822,29.047,28.727,28.838,1222782,0
2011-05-17,28.777,29.17,28.716,29.133,2098506,0
2011-05-18,29.14,29.186,28.855,29.17,1589532,0
2011-05-19,29.245,29.299,28.935,29.133,1421980,0
2011-05-20,28.927,29.108,28.821,29.004,1493634,0
2011-05-23,28.806,28.806,28.484,28.498,1534340,0
2011-05-24,28.619,28.645,28.428,28.54,1228190,0
2011-05-25,28.401,28.515,27.949,28.401,2806372,0
2011-05-26,28.297,28.475,28.151,28.41,1509998,0
2011-05-27,28.515,28.581,28.273,28.352,1146487,0
2011-05-31,28.595,28.637,28.294,28.531,1923793,0
2011-06-01,28.444,28.565,28.256,28.256,1923549,0
2011-06-02,28.256,28.288,27.988,28.248,2336541,0
2011-06-03,27.924,27.949,27.602,27.738,2744848,0
2011-06-06,27.69,27.738,27.422,27.43,2013895,0
2011-06-07,27.551,27.738,27.43,27.544,1719183,0
2011-06-08,27.518,27.796,27.43,27.656,1926582,0
2011-06-09,27.754,27.787,27.56,27.594,1298543,0
2011-06-10,27.497,27.594,27.422,27.43,1406826,0
2011-06-13,27.439,27.527,27.253,27.463,1253971,0
2011-06-14,27.649,27.681,27.382,27.584,1550280,0
2011-06-15,27.413,27.594,27.268,27.447,2338377,0
2011-06-16,27.488,27.779,27.455,27.748,2075727,0
2011-06-17,27.972,28.201,27.884,28.119,2764402,0
2011-06-20,28.11,28.393,28.005,28.385,1993327,0
2011-06-21,28.475,28.7,28.273,28.506,1773932,0
2011-06-22,28.41,28.468,28.072,28.185,2276448,0
2011-06-23,27.909,27.997,27.656,27.988,2787849,0
2011-06-24,28.021,28.273,28.005,28.046,1733416,0
2011-06-27,28.072,28.393,28.064,28.352,1729497,0
2011-06-28,28.419,28.645,28.362,28.524,1553778,0
2011-06-29,28.671,28.694,28.46,28.49,2414383,0
2011-06-30,28.603,28.629,28.375,28.473,1816157,0
2011-07-01,28.515,28.935,28.451,28.92,1477735,0
2011-07-05,28.846,29.042,28.732,28.881,1512190,0
2011-07-06,28.823,28.901,28.629,28.742,1882210,0
2011-07-07,28.951,28.951,28.515,28.628,1942870,0
2011-07-08,28.515,28.619,28.444,28.589,1035800,0
2011-07-11,28.352,28.393,28.167,28.248,950119,0
2011-07-12,28.175,28.768,28.175,28.645,3074220,0
2011-07-13,28.732,28.8,28.451,28.475,1248176,0
2011-07-14,28.557,28.611,28.16,28.193,1121194,0
2011-07-15,28.215,28.315,28.064,28.306,1507897,0
2011-07-18,28.248,28.265,27.707,27.761,2485152,0
2011-07-19,27.813,28.033,27.594,27.976,1837713,0
2011-07-20,28.094,28.193,27.972,28.167,1213281,0
2011-07-21,28.315,28.645,28.265,28.573,2052987,0
2011-07-22,28.619,28.628,28.419,28.611,1416553,0
2011-07-25,28.41,28.549,28.362,28.401,1957465,0
2011-07-26,28.458,28.466,28.236,28.294,1142965,0
2011-07-27,28.215,28.378,28.086,28.215,1955923,0
2011-07-28,28.228,28.263,27.912,27.944,1225277,0
2011-07-29,27.699,27.903,27.504,27.526,2164400,0
2011-08-01,27.811,27.828,27.536,27.738,1854058,0
2011-08-02,27.602,27.699,27.144,27.144,1690447,0
2011-08-03,27.009,27.115,26.564,26.758,2855386,0
2011-08-04,26.547,26.694,25.903,25.919,3487230,0
2011-08-05,26.221,26.27,25.504,26.098,5326552,0
2011-08-08,25.52,26.208,24.604,24.661,4918281,0
2011-08-09,24.873,25.9,24.304,25.851,6335078,0
2011-08-10,25.47,26.013,25.212,25.287,4477360,0
2011-08-11,25.391,26.841,25.269,26.542,2739330,0
2011-08-12,26.687,26.867,26.123,26.263,2447346,0
2011-08-15,26.386,26.978,26.386,26.97,1754193,0
2011-08-16,26.646,26.881,26.45,26.758,3041441,0
2011-08-17,26.898,27.259,26.72,26.867,2223197,0
2011-08-18,26.402,26.49,26.09,26.393,2772486,0
2011-08-19,26.09,26.507,26.042,26.084,2423308,0
2011-08-22,26.483,26.515,25.953,26.076,2065156,0
2011-08-23,26.174,26.834,25.911,26.818,4051689,0
2011-08-24,26.801,27.83,26.729,27.74,3061728,0
2011-08-25,27.854,27.869,27.29,27.446,2844324,0
2011-08-26,27.282,27.708,26.687,27.618,2543366,0
2011-08-29,27.927,28.181,27.821,28.082,1597122,0
2011-08-30,28.017,28.294,27.912,28.147,1786758,0
2011-08-31,28.31,28.448,28.153,28.319,1714884,0
2011-09-01,28.483,28.483,28.001,28.033,2276867,0
2011-09-02,27.651,28.013,27.517,27.517,1849476,0
2011-09-06,26.965,27.324,26.712,27.306,1586711,0
2011-09-07,27.497,27.611,27.412,27.584,1648695,0
2011-09-08,27.429,27.944,27.388,27.602,1673568,0
2011-09-09,27.324,27.381,26.843,27.014,1913911,0
2011-09-12,26.72,27.228,26.703,27.201,1680230,0
2011-09-13,27.259,27.544,27.053,27.497,1480300,0
2011-09-14,27.576,28.025,27.29,27.763,1384630,0
2011-09-15,27.983,28.236,27.886,28.122,1345912,0
2011-09-16,28.221,28.489,28.001,28.115,2255222,0
2011-09-19,27.788,28.286,27.699,28.172,1906780,0
2011-09-20,28.263,28.808,28.181,28.408,1747845,0
2011-09-21,28.377,28.672,27.936,27.953,2087319,0
2011-09-22,27.333,27.479,26.931,27.324,3479896,0
2011-09-23,27.324,27.806,27.25,27.755,1902044,0
2011-09-26,27.953,27.983,27.641,27.813,2583828,0
2011-09-27,28.245,28.524,28.076,28.156,1907587,0
2011-09-28,28.164,28.342,27.517,27.526,2498503,0
2011-09-29,27.886,27.969,27.526,27.837,2416022,0
2011-09-30,27.648,28.087,27.466,27.466,2634361,0
2011-10-03,27.455,27.584,26.165,26.165,4476105,0
2011-10-04,25.862,26.017,25.136,25.52,6637225,0
2011-10-05,25.593,25.626,25.284,25.372,6154318,0
2011-10-06,25.399,26.076,25.324,26.069,4139200,0
2011-10-07,26.245,26.507,26.008,26.156,3041045,0
2011-10-10,26.467,26.898,26.45,26.898,2342615,0
2011-10-11,26.736,26.784,26.305,26.368,2291854,0
2011-10-12,26.393,26.769,26.221,26.564,2522648,0
2011-10-13,26.441,26.922,26.27,26.883,1827302,0
2011-10-14,27.021,27.209,26.818,27.185,1955507,0
2011-10-17,27.166,27.25,26.801,26.834,1934330,0
2011-10-18,26.875,27.341,26.646,27.201,2080917,0
2011-10-19,27.201,27.479,27.096,27.228,1683926,0
2011-10-20,27.324,27.429,26.973,27.234,1882366,0
2011-10-21,27.56,27.683,27.324,27.551,2102233,0
2011-10-24,27.641,27.813,27.47,27.732,1494743,0
2011-10-25,27.551,27.798,27.259,27.274,1556820,0
2011-10-26,27.602,27.74,27.259,27.683,2438391,0
2011-10-27,28.369,28.695,28.147,28.505,3025705,0
2011-10-28,28.391,28.458,28.009,28.221,2039716,0
2011-10-31,28.055,28.484,27.93,28.212,1861104,0
2011-11-01,27.683,28.098,27.341,27.412,3596561,0
2011-11-02,27.74,28.206,27.691,27.927,2700142,0
2011-11-03,28.09,28.497,27.912,28.377,2420127,0
2011-11-04,28.086,28.325,27.896,28.283,1642765,0
2011-11-07,28.254,28.514,27.569,28.082,1917342,0
2011-11-08,28.082,28.14,27.699,28.09,2481343,0
2011-11-09,27.641,27.732,27.381,27.51,3882956,0
2011-11-10,27.788,28.041,27.65,27.983,3615769,0
2011-11-11,28.637,28.866,28.383,28.629,2650994,0
2011-11-14,28.581,28.629,27.991,28.115,1540176,0
2011-11-15,28.435,28.557,28.181,28.474,2478049,0
2011-11-16,28.254,28.408,27.969,28.009,2363543,0
2011-11-17,27.976,28.206,27.625,27.691,2848766,0
2011-11-18,27.903,28.228,27.869,28.156,3097597,0
2011-11-21,27.862,27.894,27.242,27.576,2689389,0
2011-11-22,27.594,27.632,27.166,27.429,2741664,0
2011-11-23,27.193,27.209,26.818,26.89,2059010,0
2011-11-25,26.86,27.176,26.834,27.079,849249,0
2011-11-28,27.65,27.788,27.12,27.259,1597876,0
2011-11-29,27.364,27.683,27.333,27.504,1044485,0
2011-11-30,28.261,28.293,27.9,28.243,2236558,0
2011-12-01,28.263,28.564,28.14,28.442,1965266,0
2011-12-02,28.505,28.564,27.961,28.025,2134788,0
2011-12-05,28.427,28.427,27.983,28.122,1572248,0
2011-12-06,28.202,28.283,27.986,28.063,1978933,0
2011-12-07,27.956,28.02,27.717,27.922,1944936,0
2011-12-08,27.88,27.896,27.288,27.355,2073831,0
2011-12-09,27.535,28.071,27.437,27.995,1999760,0
2011-12-12,27.83,28.001,27.666,27.944,1862329,0
2011-12-13,28.068,28.629,28.009,28.277,3201149,0
2011-12-14,28.286,28.36,27.953,27.983,2187550,0
2011-12-15,28.221,28.466,28.156,28.304,1478114,0
2011-12-16,28.416,28.687,28.177,28.349,3092747,0
2011-12-19,28.383,28.717,28.122,28.164,1431660,0
2011-12-20,28.514,28.564,28.156,28.408,2137428,0
2011-12-21,28.427,28.769,28.277,28.701,2973414,0
2011-12-22,28.842,28.877,28.375,28.809,1964382,0
2011-12-23,28.932,29.205,28.924,29.147,1107173,0
2011-12-27,29.205,29.518,29.09,29.486,810660,0
2011-12-28,29.566,29.894,29.442,29.477,1795234,0
2011-12-29,29.574,29.855,29.54,29.805,1270998,0
2011-12-30,29.801,29.935,29.656,29.666,1162100,0
2012-01-03,29.986,30.036,29.24,29.362,1581897,0
2012-01-04,29.255,29.346,28.796,28.842,3356332,0
2012-01-05,28.877,28.903,28.557,28.825,2376694,0
2012-01-06,28.868,28.924,28.504,28.787,3053047,0
2012-01-09,28.332,28.646,28.269,28.382,2219999,0
2012-01-10,28.825,28.825,28.325,28.349,1586358,0
2012-01-11,28.319,28.425,28.12,28.161,1363489,0
2012-01-12,28.242,28.283,27.979,28.177,1282201,0
2012-01-13,28.071,28.153,27.896,28.153,1107425,0
2012-01-17,28.313,28.445,27.996,28.138,1053550,0
2012-01-18,28.11,28.127,27.872,28.063,1530111,0
2012-01-19,28.028,28.086,27.535,27.577,1849019,0
2012-01-20,27.594,28.259,27.535,28.259,2154106,0
2012-01-23,28.169,28.473,28.12,28.319,2058153,0
2012-01-24,28.209,28.482,28.144,28.416,2583483,0
2012-01-25,28.283,28.78,28.136,28.71,2233668,0
2012-01-26,28.825,29.017,28.672,29.008,1859615,0
2012-01-27,28.948,28.948,28.433,28.564,1739900,0
2012-01-30,28.457,28.549,28.225,28.407,1584053,0
2012-01-31,28.562,28.626,28.352,28.578,1824837,0
2012-02-01,28.664,29.033,28.589,28.918,1700084,0
2012-02-02,28.957,29.187,28.809,28.877,1399845,0
2012-02-03,29.055,29.178,28.817,29.033,1091089,0
2012-02-06,28.903,29.099,28.868,29.008,798016,0
2012-02-07,28.924,29.297,28.75,29.189,1081829,0
2012-02-08,29.18,29.305,28.965,29.297,1115741,0
2012-02-09,29.321,29.34,29.055,29.166,1190798,0
2012-02-10,29.042,29.149,28.885,28.948,1534523,0
2012-02-13,29.063,29.164,28.718,28.78,1514398,0
2012-02-14,28.728,28.743,28.514,28.701,1320738,0
2012-02-15,28.708,29.242,28.553,29.214,4777671,0
2012-02-16,29.649,29.912,29.425,29.741,2785422,0
2012-02-17,29.921,29.987,29.481,29.687,1765842,0
2012-02-21,29.754,29.812,29.554,29.597,1715609,0
2012-02-22,29.653,29.879,29.382,29.554,1661637,0
2012-02-23,29.508,29.589,29.297,29.399,1512538,0
2012-02-24,29.571,29.67,29.313,29.49,3710371,0
2012-02-27,29.464,29.638,29.172,29.34,3392464,0
2012-02-28,29.382,29.473,29.172,29.331,2244030,0
2012-02-29,29.421,30.062,29.357,29.766,3398556,0
2012-03-01,29.804,30.094,29.714,29.887,2703063,0
2012-03-02,29.861,30.011,29.653,29.921,1740702,0
2012-03-05,29.838,30.312,29.812,30.276,2356512,0
2012-03-06,30.195,30.243,29.687,29.778,1654090,0
2012-03-07,29.829,30.111,29.624,30.054,1499584,0
2012-03-08,30.21,30.435,30.103,30.42,1740793,0
2012-03-09,30.411,30.616,30.267,30.551,1308789,0
2012-03-12,30.574,30.834,30.444,30.774,1534340,0
2012-03-13,30.923,31.156,30.758,31.138,2472117,0
2012-03-14,31.13,31.215,30.367,30.466,1727172,0
2012-03-15,30.452,30.616,30.202,30.444,1465079,0
2012-03-16,30.286,30.411,30.103,30.21,2584317,0
2012-03-19,30.227,30.367,30.119,30.144,1297145,0
2012-03-20,30.054,30.367,30.011,30.295,1371726,0
2012-03-21,30.259,30.359,30.028,30.161,1051467,0
2012-03-22,29.987,30.227,29.921,30.17,1693025,0
2012-03-23,30.195,30.542,30.111,30.466,2005170,0
2012-03-26,30.625,30.842,30.583,30.799,1928052,0
2012-03-27,30.897,30.942,30.726,30.834,2240521,0
2012-03-28,30.742,30.842,30.444,30.591,2677430,0
2012-03-29,30.452,30.865,30.054,30.858,2449967,0
2012-03-30,31.004,31.013,30.687,30.778,2607938,0
2012-04-02,30.7,30.967,30.583,30.726,2009003,0
2012-04-03,30.726,30.996,30.574,30.967,3017792,0
2012-04-04,30.742,30.865,30.518,30.708,3626715,0
2012-04-05,30.717,32.217,30.359,30.5,3266824,0
2012-04-09,30.312,30.599,30.252,30.509,398612749,0
2012-04-10,30.17,30.267,29.546,29.778,5593585,0
2012-04-11,30.037,30.054,29.357,29.624,4682744,0
2012-04-12,29.597,29.746,29.546,29.624,3391889,0
2012-04-13,29.804,30.111,29.647,29.687,3792922,0
2012-04-16,29.746,30.218,29.746,30.019,2761122,0
2012-04-17,30.135,30.161,29.783,30.11,2337467,0
2012-04-18,29.977,30.202,29.879,30.011,2056467,0
2012-04-19,29.969,30.062,29.723,29.786,2272280,0
2012-04-20,29.796,30.235,29.796,30.235,2600942,0
2012-04-23,30.037,30.037,29.887,29.921,2523897,0
2012-04-24,29.954,30.218,29.903,30.195,2572446,0
2012-04-25,30.335,30.459,30.144,30.326,2214450,0
2012-04-26,30.243,30.509,30.144,30.435,1904872,0
2012-04-27,30.518,30.635,30.402,30.536,1627042,0
2012-04-30,30.512,30.554,30.328,30.494,1935948,0
2012-05-01,30.546,30.887,30.512,30.756,2130772,0
2012-05-02,30.625,30.742,30.474,30.708,2230816,0
2012-05-03,30.712,30.996,29.548,29.709,5812591,0
2012-05-04,29.687,30.086,29.687,29.903,3387486,0
2012-05-07,29.804,29.931,29.653,29.763,2457406,0
2012-05-08,29.597,30.069,29.546,30.046,2919944,0
2012-05-09,29.884,30.161,29.809,30,1850982,0
2012-05-10,30.102,30.304,29.928,30.235,1673836,0
2012-05-11,30.135,30.467,30.127,30.328,1547557,0
2012-05-14,30.152,30.259,29.822,30.019,1873471,0
2012-05-15,30.019,30.094,29.607,29.67,2353018,0
2012-05-16,29.754,29.829,29.481,29.481,2160089,0
2012-05-17,29.53,29.546,29.109,29.109,1617236,0
2012-05-18,29.133,29.266,28.89,28.971,1995292,0
2012-05-21,28.993,29.662,28.993,29.631,2900090,0
2012-05-22,29.682,30.118,29.682,30.062,2597689,0
2012-05-23,29.891,30.076,29.758,30.076,3419040,0
2012-05-24,30.084,30.277,29.851,30.118,3625187,0
2012-05-25,30.093,30.259,30.044,30.151,6668631,0
2012-05-29,30.268,30.53,30.118,30.477,7943283,0
2012-05-30,30.328,30.563,30.026,30.093,1646815,0
2012-05-31,30.127,30.438,29.867,30.143,2724370,0
2012-06-01,29.884,30.53,29.774,30.486,4003963,0
2012-06-04,30.376,30.546,30.259,30.321,3206311,0
2012-06-05,30.287,30.477,30.252,30.312,2184493,0
2012-06-06,30.722,30.974,30.554,30.974,2909087,0
2012-06-07,30.974,31.349,30.949,31.058,1850609,0
2012-06-08,30.996,31.334,30.856,31.298,1876303,0
2012-06-11,31.366,31.66,31.224,31.239,1981662,0
2012-06-12,31.249,31.334,30.904,31.307,2129037,0
2012-06-13,31.174,31.668,31.082,31.459,2181920,0
2012-06-14,31.406,31.994,31.406,31.894,1979390,0
2012-06-15,32.17,32.287,31.833,32.21,2475292,0
2012-06-18,32.093,32.427,32.06,32.403,1781621,0
2012-06-19,32.454,32.605,32.21,32.287,2330845,0
2012-06-20,32.31,32.31,31.56,31.833,3066354,0
2012-06-21,31.95,32.085,31.416,31.451,1990775,0
2012-06-22,31.569,31.741,31.374,31.607,3113150,0
2012-06-25,31.424,31.56,31.307,31.467,1874065,0
2012-06-26,31.483,32.002,31.483,31.818,1997021,0
2012-06-27,31.911,32.17,31.911,32.085,1315789,0
2012-06-28,31.809,32.093,31.777,32.093,1160229,0
2012-06-29,32.512,32.722,32.201,32.488,1805163,0
2012-07-02,32.488,32.797,32.454,32.73,1409878,0
2012-07-03,32.73,32.897,32.68,32.864,851275,0
2012-07-05,32.77,32.873,32.388,32.445,1741758,0
2012-07-06,32.229,32.427,32.136,32.388,1135574,0
2012-07-09,32.403,32.403,32.044,32.279,1391228,0
2012-07-10,32.419,32.621,32.319,32.411,1900538,0
2012-07-11,32.419,32.597,32.337,32.505,1386606,0
2012-07-12,32.388,32.797,32.31,32.714,1340815,0
2012-07-13,32.748,33.457,32.748,33.384,1940769,0
2012-07-16,33.24,33.426,33.048,33.131,1473799,0
2012-07-17,33.318,33.551,33.048,33.51,1553354,0
2012-07-18,33.4,33.7,33.2,33.7,1388925,0
2012-07-19,33.676,34.021,33.574,33.887,1816765,0
2012-07-20,33.627,33.87,33.526,33.7,1756906,0
2012-07-23,33.45,33.533,33.1,33.3,1241100,0
2012-07-24,33.24,33.29,32.73,32.921,1703341,0
2012-07-25,33.131,33.3,32.864,33.048,796197,0
2012-07-26,33.384,33.817,33.357,33.526,1084698,0
2012-07-27,33.808,33.925,33.309,33.45,3461798,0
2012-07-30,33.474,34.203,33.45,33.96,2197198,0
2012-07-31,33.842,33.903,32.84,33.384,4232310,0
2012-08-01,33.083,33.786,32.73,32.73,4084077,0
2012-08-02,32.59,32.864,32.327,32.856,2570943,0
2012-08-03,33.318,33.474,33.022,33.122,1642775,0
2012-08-06,33.2,33.384,33.074,33.122,866513,0
2012-08-07,33.217,33.266,33.006,33.048,2225685,0
2012-08-08,33.115,33.156,32.77,33.022,1120169,0
2012-08-09,32.99,33.066,32.68,32.814,1093418,0
2012-08-10,32.789,33.209,32.706,33.139,1292376,0
2012-08-13,33.015,33.156,32.739,32.889,1115261,0
2012-08-14,32.889,32.983,32.631,32.77,1748289,0
2012-08-15,32.789,32.789,32.562,32.662,1782643,0
2012-08-16,32.644,32.714,32.419,32.454,1439492,0
2012-08-17,32.553,32.553,32.192,32.262,1501771,0
2012-08-20,32.219,32.388,32.06,32.379,1430644,0
2012-08-21,32.354,32.354,31.968,31.985,2466982,0
2012-08-22,31.809,32.027,31.794,31.95,1117049,0
2012-08-23,31.977,31.977,31.515,31.591,1053072,0
2012-08-24,31.525,31.825,31.498,31.786,992210,0
2012-08-27,31.769,31.894,31.678,31.777,1216995,0
2012-08-28,31.684,31.943,31.607,31.825,1735691,0
2012-08-29,31.897,31.981,31.624,31.929,1826345,0
2012-08-30,31.796,31.962,31.762,31.853,1292466,0
2012-08-31,31.945,32.015,31.693,31.82,2318316,0
2012-09-04,31.828,32.117,31.669,32.107,2081878,0
2012-09-05,32.099,32.125,31.812,31.828,1526249,0
2012-09-06,31.972,32.269,31.812,32.235,1165364,0
2012-09-07,32.226,32.308,32.072,32.3,1206660,0
2012-09-10,32.395,32.436,32.184,32.199,871960,0
2012-09-11,32.244,32.277,32.032,32.049,1430902,0
2012-09-12,32.032,32.072,31.752,31.752,1436363,0
2012-09-13,31.734,32.37,31.71,32.37,1567358,0
2012-09-14,32.335,32.395,31.812,31.889,2606326,0
2012-09-17,31.82,31.938,31.34,31.49,3256150,0
2012-09-18,31.466,31.49,31.101,31.204,2313192,0
2012-09-19,31.119,31.331,30.984,31.262,2150910,0
2012-09-20,31.162,31.524,31.094,31.397,2419804,0
2012-09-21,31.323,31.71,31.079,31.616,3288259,0
2012-09-24,31.607,32.175,31.541,32.167,2630413,0
2012-09-25,32.125,32.378,32.064,32.133,1949763,0
2012-09-26,32.226,32.554,32.141,32.184,1323624,0
2012-09-27,32.285,32.335,31.915,32.032,1013473,0
2012-09-28,32.032,32.37,31.929,32.293,1402022,0
2012-10-01,32.436,32.701,32.3,32.646,2695286,0
2012-10-02,32.655,32.859,32.591,32.751,2168959,0
2012-10-03,32.723,32.868,32.664,32.809,1547733,0
2012-10-04,32.835,33.002,32.701,32.773,1209432,0
2012-10-05,33.08,33.356,32.883,33.062,2277097,0
2012-10-08,33.053,33.128,32.868,33.027,1270389,0
2012-10-09,32.953,33.356,32.733,33.308,1877069,0
2012-10-10,33.333,33.349,32.892,32.979,1514646,0
2012-10-11,33.128,33.137,32.783,32.835,1341481,0
2012-10-12,32.835,32.926,32.505,32.672,1662766,0
2012-10-15,32.741,33.062,32.554,33.027,1276777,0
2012-10-16,33.145,33.356,32.883,33.027,1127050,0
2012-10-17,33.137,33.602,33.019,33.366,2284465,0
2012-10-18,33.366,33.645,33.289,33.621,1238891,0
2012-10-19,33.703,33.831,33.534,33.544,2354837,0
2012-10-22,33.466,33.662,33.19,33.418,1504214,0
2012-10-23,33.199,33.265,32.935,32.987,1745317,0
2012-10-24,33.071,33.106,32.773,32.801,847996,0
2012-10-25,32.962,33.199,32.655,32.953,1193972,0
2012-10-26,33.011,33.071,32.655,32.909,1337886,0
2012-10-31,33.671,34.11,32.708,33.199,1543361,0
2012-11-01,33.08,33.28,32.909,33.145,1633650,0
2012-11-02,33.384,33.511,33.199,33.289,1545925,0
2012-11-05,33.216,33.216,32.733,32.97,1503060,0
2012-11-06,32.994,33.28,32.917,33.097,1401439,0
2012-11-07,32.944,32.944,32.26,32.411,1386384,0
2012-11-08,32.344,32.801,32.285,32.285,1161624,0
2012-11-09,32.175,32.427,32.141,32.217,1388282,0
2012-11-12,32.269,32.277,31.953,32.064,1053504,0
2012-11-13,31.953,32.472,31.889,32.293,1345729,0
2012-11-14,32.344,32.427,31.836,32.09,1875387,0
2012-11-15,32.099,32.387,31.796,31.981,1783825,0
2012-11-16,31.981,32.411,31.796,32.37,2140855,0
2012-11-19,32.52,32.582,32.057,32.244,1681038,0
2012-11-20,32.285,32.546,31.836,32.175,2060787,0
2012-11-21,32.19,32.252,31.717,32.007,1977709,0
2012-11-23,32.041,32.235,31.702,31.871,872556,0
2012-11-26,31.853,32.344,31.853,32.19,2473697,0
2012-11-27,32.252,32.646,32.199,32.427,1606366,0
2012-11-28,32.448,32.531,32.133,32.466,2053355,0
2012-11-29,32.524,32.619,32.227,32.524,1824630,0
2012-11-30,32.577,33.044,32.558,33.018,1859712,0
2012-12-03,33.018,33.062,32.508,32.866,1298250,0
2012-12-04,33.062,33.08,32.761,32.78,950537,0
2012-12-05,32.832,33.667,32.78,33.487,1741079,0
2012-12-06,33.523,33.675,33.318,33.453,1369240,0
2012-12-07,33.436,33.659,33.359,33.47,1184413,0
2012-12-10,33.31,33.514,33.199,33.359,1583547,0
2012-12-11,33.453,33.795,33.411,33.69,1711474,0
2012-12-12,33.69,34.144,33.667,33.845,2155109,0
2012-12-13,33.795,33.947,33.421,33.53,2568353,0
2012-12-14,33.274,33.461,32.89,32.978,3922879,0
2012-12-17,33.062,33.507,33.026,33.47,3591734,0
2012-12-18,33.487,33.836,33.164,33.819,2041490,0
2012-12-19,33.743,33.899,33.428,33.625,1682719,0
2012-12-20,33.727,33.854,33.428,33.625,2089258,0
2012-12-21,33.47,33.667,33.402,33.436,3770767,0
2012-12-24,33.378,33.394,33.001,33.368,868834,0
2012-12-26,33.368,33.507,32.993,33.044,2056687,0
2012-12-27,32.986,33.154,32.755,33.053,1569801,0
2012-12-28,32.789,33.208,32.705,32.761,1484234,0
2012-12-31,32.713,33.359,32.491,33.31,1937446,0
2013-01-02,33.642,34.009,33.589,33.937,1664993,0
2013-01-03,33.974,34.137,33.709,33.753,1869075,0
2013-01-04,33.829,34.034,33.743,33.786,1665842,0
2013-01-07,33.642,33.735,33.318,33.421,2281332,0
2013-01-08,33.31,33.411,33.208,33.24,3243799,0
2013-01-09,33.326,33.402,33.071,33.342,2537766,0
2013-01-10,33.436,33.625,33.274,33.507,1796913,0
2013-01-11,33.453,33.571,33.267,33.402,1789450,0
2013-01-14,33.421,33.53,33.217,33.274,2332997,0
2013-01-15,33.249,33.249,33.001,33.223,2164559,0
2013-01-16,33.129,33.249,32.952,32.961,2730226,0
2013-01-17,33.062,33.12,32.899,32.986,4091805,0
2013-01-18,33.071,33.446,33.071,33.421,3333374,0
2013-01-22,33.461,34.027,33.453,33.965,2491806,0
2013-01-23,33.801,33.947,33.507,33.899,2108736,0
2013-01-24,33.881,34.221,33.836,34.017,1626354,0
2013-01-25,34.137,34.365,33.863,34.365,1825494,0
2013-01-28,34.409,34.426,34.129,34.307,1457678,0
2013-01-29,34.307,34.654,34.239,34.629,1715249,0
2013-01-30,34.57,35.065,34.57,34.94,2414192,0
2013-01-31,34.85,34.955,34.654,34.716,5855698,0
2013-02-01,34.829,35.244,34.764,35.098,2060760,0
2013-02-04,35.004,35.088,34.903,34.94,1543121,0
2013-02-05,35.049,35.262,34.85,34.884,1552680,0
2013-02-06,34.844,35.041,34.648,35.013,1382868,0
2013-02-07,35.065,35.287,34.85,35.023,1664317,0
2013-02-08,35.031,35.049,34.716,35.041,1758733,0
2013-02-11,35.049,35.114,34.829,35.049,993816,0
2013-02-12,34.994,35.08,34.801,35.073,1282468,0
2013-02-13,35.059,35.208,34.844,35.023,1390540,0
2013-02-14,34.978,35.065,34.604,34.74,3362415,0
2013-02-15,34.629,34.955,34.613,34.893,1717406,0
2013-02-19,35.013,35.321,34.884,35.296,2279108,0
2013-02-20,34.969,35.5,34.969,35.073,1851415,0
2013-02-21,34.994,35.218,34.811,34.85,1792674,0
2013-02-22,34.978,35.363,34.969,35.312,1485233,0
2013-02-25,35.473,35.693,34.947,34.963,2108963,0
2013-02-26,35.031,35.328,34.819,35.098,1666024,0
2013-02-27,34.991,35.544,34.879,35.492,1940543,0
2013-02-28,35.518,35.801,35.355,35.697,2095132,0
2013-03-01,35.673,35.976,35.364,35.948,1529520,0
2013-03-04,35.837,36.551,35.837,36.377,1606394,0
2013-03-05,36.577,36.738,36.457,36.616,1249802,0
2013-03-06,36.681,36.81,36.473,36.577,864190,0
2013-03-07,36.57,36.719,36.387,36.396,755871,0
2013-03-08,36.533,36.533,36.136,36.299,1232823,0
2013-03-11,36.257,36.497,36.231,36.473,1063537,0
2013-03-12,36.48,36.497,36.095,36.231,1440724,0
2013-03-13,36.231,36.465,36.172,36.377,1065466,0
2013-03-14,36.403,36.6,36.308,36.57,1160527,0
2013-03-15,36.396,36.765,36.336,36.691,2309409,0
2013-03-18,36.488,36.644,36.344,36.457,912043,0
2013-03-19,36.561,36.71,36.318,36.457,1106514,0
2013-03-20,36.591,36.962,36.591,36.738,1710487,0
2013-03-21,36.608,36.84,36.542,36.626,1339901,0
2013-03-22,36.704,36.832,36.542,36.681,841615,0
2013-03-25,36.793,37.023,36.447,36.585,1319758,0
2013-03-26,36.71,36.895,36.626,36.823,1517330,0
2013-03-27,36.704,36.887,36.57,36.887,1382019,0
2013-03-28,36.971,37.401,36.913,37.377,2332926,0
2013-04-01,37.359,37.368,37.111,37.232,996596,0
2013-04-02,37.324,37.565,37.272,37.401,1178163,0
2013-04-03,36.86,37.453,36.86,37.168,2225395,0
2013-04-04,37.272,37.462,37.152,37.368,1859110,0
2013-04-05,37.127,37.657,37.04,37.6,1033225,0
2013-04-08,37.537,37.704,37.333,37.695,1316286,0
2013-04-09,37.762,37.796,37.426,37.565,1376741,0
2013-04-10,37.648,38.02,37.61,37.994,1583877,0
2013-04-11,38.046,38.235,37.89,38.21,1485543,0
2013-04-12,38.132,38.476,38.132,38.409,1224132,0
2013-04-15,38.305,38.346,37.695,37.695,1499114,0
2013-04-16,37.873,38.297,37.505,38.252,1305770,0
2013-04-17,38.313,38.313,37.695,37.754,1916874,0
2013-04-18,37.908,38.141,37.713,38.012,2383199,0
2013-04-19,38.02,38.649,37.952,38.649,1398834,0
2013-04-22,38.634,38.649,38.038,38.262,1787444,0
2013-04-23,38.426,38.531,38.098,38.531,1751439,0
2013-04-24,38.537,38.761,38.218,38.641,1404123,0
2013-04-25,38.786,38.821,38.45,38.561,1482388,0
2013-04-26,38.537,38.735,38.432,38.579,1779453,0
2013-04-29,38.658,38.89,38.545,38.753,1365731,0
2013-04-30,38.658,38.992,38.561,38.983,1436709,0
2013-05-01,38.959,39.026,38.649,38.673,1210573,0
2013-05-02,38.905,39.155,38.699,38.932,1279774,0
2013-05-03,39.087,39.267,38.717,38.837,1663092,0
2013-05-06,38.769,38.872,38.244,38.355,1815642,0
2013-05-07,38.45,38.682,38.346,38.682,1364083,0
2013-05-08,38.586,38.726,38.072,38.288,1710438,0
2013-05-09,38.252,38.288,37.352,37.462,2313833,0
2013-05-10,37.52,37.675,37.384,37.648,1605311,0
2013-05-13,37.52,37.593,37.213,37.417,1484770,0
2013-05-14,37.384,37.899,37.315,37.787,1289685,0
2013-05-15,37.754,38.531,37.721,38.279,1451108,0
2013-05-16,38.167,38.279,37.849,37.936,1372260,0
2013-05-17,38.012,38.244,37.084,38.244,1762667,0
2013-05-20,38.225,38.382,38.046,38.21,1212228,0
2013-05-21,38.322,38.432,37.977,38.346,1329711,0
2013-05-22,38.297,38.779,37.625,37.787,1483021,0
2013-05-23,37.574,37.64,36.943,37.435,1176566,0
2013-05-24,37.297,37.297,36.561,36.84,1993811,0
2013-05-28,36.943,36.943,36.285,36.57,1697550,0
2013-05-29,36.383,36.417,35.896,36.2,2369290,0
2013-05-30,36.391,37.199,36.391,36.47,1508585,0
2013-05-31,36.363,36.924,36.145,36.145,1722939,0
2013-06-03,36.167,36.549,35.714,36.304,1601448,0
2013-06-04,36.226,36.28,35.775,36.036,1716152,0
2013-06-05,35.864,35.896,35.592,35.733,1308331,0
2013-06-06,35.688,36.167,35.621,36.159,1458053,0
2013-06-07,36.2,36.783,36.183,36.765,1865244,0
2013-06-10,36.905,36.905,36.295,36.494,1460067,0
2013-06-11,36.167,36.47,36,36.018,1684884,0
2013-06-12,36.261,36.323,35.56,35.679,1768944,0
2013-06-13,35.679,36.408,35.663,36.374,1340446,0
2013-06-14,36.391,36.598,36.192,36.549,1362168,0
2013-06-17,36.81,36.954,36.391,36.558,1864837,0
2013-06-18,36.591,37.025,36.454,36.921,1260263,0
2013-06-19,36.86,36.869,35.809,35.818,1301995,0
2013-06-20,35.611,35.611,34.206,34.362,3328372,0
2013-06-21,34.598,35.179,34.138,35.022,3150323,0
2013-06-24,34.648,35.08,34.273,34.824,1508285,0
2013-06-25,35.073,35.308,34.648,35.169,1976425,0
2013-06-26,35.412,35.879,35.359,35.791,1420278,0
2013-06-27,36,36.661,35.959,36.21,2117512,0
2013-06-28,36.183,36.728,35.879,36.454,3497072,0
2013-07-01,36.584,36.756,35.679,35.782,2576641,0
2013-07-02,35.724,36.027,35.479,35.679,1619765,0
2013-07-03,35.663,35.923,35.447,35.896,844756,0
2013-07-05,35.931,35.94,35.195,35.679,883701,0
2013-07-08,35.775,36.28,35.629,36.226,1362520,0
2013-07-09,36.426,36.634,36.288,36.598,1338930,0
2013-07-10,36.558,36.737,36.374,36.718,1177168,0
2013-07-11,37.13,37.46,37.025,37.423,1497956,0
2013-07-12,37.441,37.617,37.13,37.544,1172193,0
2013-07-15,37.496,38.301,37.45,38.256,1110337,0
2013-07-16,38.246,38.309,37.806,38.075,1766273,0
2013-07-17,38.283,38.423,38.014,38.108,1184702,0
2013-07-18,38.221,38.752,38.152,38.706,1158351,0
2013-07-19,38.801,38.906,38.568,38.891,1285777,0
2013-07-22,38.846,38.916,38.632,38.761,1078511,0
2013-07-23,38.769,39.037,38.612,38.967,926416,0
2013-07-24,38.994,38.994,38.221,38.318,1160006,0
2013-07-25,38.275,38.568,38.092,38.49,1236212,0
2013-07-26,38.35,38.559,38.021,38.369,2173219,0
2013-07-29,38.256,38.405,38.031,38.205,1973767,0
2013-07-30,38.266,38.891,38.266,38.664,1496392,0
2013-07-31,38.672,38.706,38.196,38.528,2010956,0
2013-08-01,38.69,39.15,38.604,39.081,1649498,0
2013-08-02,38.942,39.081,38.604,38.769,1225641,0
2013-08-05,38.716,38.716,38.369,38.397,931167,0
2013-08-06,38.43,38.535,37.858,37.874,1665333,0
2013-08-07,37.85,38.423,37.841,38.309,1816143,0
2013-08-08,38.379,38.535,38.126,38.35,1331981,0
2013-08-09,38.35,38.423,37.899,37.971,1536184,0
2013-08-12,37.85,37.884,37.553,37.729,1367267,0
2013-08-13,37.713,37.768,37.356,37.356,1057397,0
2013-08-14,37.329,37.372,36.85,36.964,1776331,0
2013-08-15,36.718,36.832,36.313,36.323,1263083,0
2013-08-16,36.235,36.288,35.724,35.828,2751852,0
2013-08-19,35.791,35.992,35.611,35.76,1910045,0
2013-08-20,35.855,36.252,35.751,36.062,1848428,0
2013-08-21,36.027,36.027,35.404,35.574,2060534,0
2013-08-22,35.672,35.913,35.489,35.775,1198588,0
2013-08-23,35.837,36.192,35.663,36.183,1785845,0
2013-08-26,36.219,36.323,35.76,35.855,1199885,0
2013-08-27,35.508,35.959,35.508,35.818,1671023,0
2013-08-28,35.76,36.045,35.56,35.705,3497951,0
2013-08-29,35.574,35.769,35.42,35.542,1644345,0
2013-08-30,35.56,35.769,35.333,35.542,1553391,0
2013-09-03,35.771,35.899,34.971,34.996,1894202,0
2013-09-04,35.006,35.235,34.769,35.14,2234572,0
2013-09-05,35.078,35.235,34.816,34.931,1500501,0
2013-09-06,35.069,35.375,34.874,34.921,5453721,0
2013-09-09,34.927,35.315,34.805,35.272,4986117,0
2013-09-10,35.419,35.533,35.207,35.533,4890907,0
2013-09-11,35.56,35.56,35.04,35.308,2391166,0
2013-09-12,35.437,35.55,35.025,35.094,1345999,0
2013-09-13,35.198,35.41,35.166,35.269,1375706,0
2013-09-16,35.68,35.89,35.279,35.367,1707995,0
2013-09-17,35.383,35.567,35.269,35.47,1114043,0
2013-09-18,35.461,36.776,35.313,36.673,1983086,0
2013-09-19,36.759,36.94,36.416,36.503,1380275,0
2013-09-20,36.503,36.625,36.057,36.057,2188894,0
2013-09-23,35.883,36.584,35.785,36.444,1489028,0
2013-09-24,36.4,36.503,36.216,36.363,1405040,0
2013-09-25,36.426,36.607,36.172,36.189,1500658,0
2013-09-26,36.287,36.485,36.189,36.278,1319662,0
2013-09-27,36.4,36.53,36.057,36.278,2407865,0
2013-09-30,36.085,36.278,35.899,36.109,1746115,0
2013-10-01,36.145,36.338,36.032,36.216,1450431,0
2013-10-02,36.049,36.407,36.032,36.302,1917050,0
2013-10-03,36.145,36.197,35.743,35.917,1621803,0
2013-10-04,35.89,36.032,35.735,35.907,1169729,0
2013-10-07,35.575,35.963,35.575,35.612,1143837,0
2013-10-08,35.612,36.197,35.542,35.907,1892815,0
2013-10-09,35.98,36.559,35.89,36.067,1267857,0
2013-10-10,36.287,36.795,36.005,36.721,1256339,0
2013-10-11,36.721,36.969,36.616,36.908,1088176,0
2013-10-14,36.768,36.899,36.181,36.53,1762758,0
2013-10-15,36.4,36.494,35.899,35.995,1540916,0
2013-10-16,36.172,36.39,36.04,36.355,1826367,0
2013-10-17,36.33,37.092,36.1,37.02,3109423,0
2013-10-18,37.205,37.29,36.977,37.063,1407695,0
2013-10-21,37.038,37.102,36.73,36.969,1221192,0
2013-10-22,37.054,37.486,36.949,37.29,2175161,0
2013-10-23,37.119,37.81,37.119,37.563,2776837,0
2013-10-24,37.755,37.878,37.412,37.535,1327058,0
2013-10-25,37.441,38.019,37.3,38.001,1332412,0
2013-10-28,38.019,38.22,37.781,37.922,957619,0
2013-10-29,38.237,38.3,37.845,38.045,1309072,0
2013-10-30,38.009,38.291,37.732,37.747,1079150,0
2013-10-31,37.755,37.888,37.134,37.544,1460585,0
2013-11-01,37.544,37.8,36.94,37.205,3563811,0
2013-11-04,37.274,37.422,37.02,37.355,1001008,0
2013-11-05,37.318,37.658,37.142,37.168,1546498,0
2013-11-06,37.205,37.781,37.142,37.6,1544869,0
2013-11-07,37.676,37.8,37.02,37.119,1303454,0
2013-11-08,37.004,37.004,36.321,37.004,1718018,0
2013-11-11,37.063,37.24,36.854,37.092,842327,0
2013-11-12,36.917,36.987,36.477,36.721,2001168,0
2013-11-13,36.512,36.933,36.294,36.917,1855121,0
2013-11-14,37.054,37.667,37.054,37.431,1567639,0
2013-11-15,37.346,37.592,37.196,37.582,1419256,0
2013-11-18,37.648,37.676,37.346,37.51,1080226,0
2013-11-19,37.468,37.496,36.996,37.134,1319364,0
2013-11-20,37.186,37.196,36.591,36.804,2613725,0
2013-11-21,36.881,37.134,36.711,36.924,1461095,0
2013-11-22,36.864,37.02,36.681,36.924,1650417,0
2013-11-25,37.02,37.02,36.653,36.653,1237129,0
2013-11-26,36.681,36.73,36.057,36.085,2703394,0
2013-11-27,36.127,36.197,35.953,36.049,1417261,0
2013-11-29,35.688,36.232,35.688,35.963,1087135,0
2013-12-02,35.972,36.057,35.612,35.858,1873834,0
2013-12-03,35.785,36.04,35.63,35.858,1658397,0
2013-12-04,35.64,36.164,35.542,35.995,1791031,0
2013-12-05,35.934,36.077,35.707,35.812,1931933,0
2013-12-06,36.067,36.407,35.987,36.4,1610365,0
2013-12-09,36.453,36.522,36.005,36.189,1491352,0
2013-12-10,36.145,36.164,35.89,35.934,3489750,0
2013-12-11,36.056,36.464,35.896,36.181,5595699,0
2013-12-12,36.092,36.686,36.092,36.543,3546289,0
2013-12-13,36.764,36.897,36.505,36.736,4079501,0
2013-12-16,36.888,37.176,36.774,36.87,2494339,0
2013-12-17,36.851,36.947,36.553,36.668,1558659,0
2013-12-18,36.62,37.126,36.155,37.109,2088056,0
2013-12-19,36.938,37.037,36.446,36.994,1885827,0
2013-12-20,37.081,37.406,37.02,37.196,3069608,0
2013-12-23,37.381,37.567,37.196,37.241,1237738,0
2013-12-24,37.169,37.512,37.02,37.32,624527,0
2013-12-26,37.339,37.425,37.176,37.31,1062850,0
2013-12-27,37.215,37.462,37.109,37.275,1190102,0
2013-12-30,37.205,37.521,37.176,37.434,1297809,0
2013-12-31,37.499,37.558,37.32,37.443,1758198,0
2014-01-02,37.406,37.472,36.832,36.851,3300433,0
2014-01-03,36.88,36.967,36.488,36.677,2549452,0
2014-01-06,36.782,36.782,36.464,36.702,2444488,0
2014-01-07,36.782,37.046,36.782,37.027,1294210,0
2014-01-08,36.897,36.976,36.62,36.87,2519280,0
2014-01-09,36.88,37.081,36.603,37.027,2665140,0
2014-01-10,37.224,37.842,37.224,37.673,1876401,0
2014-01-13,37.586,37.673,37.301,37.389,2268780,0
2014-01-14,37.389,37.558,37.275,37.357,1909571,0
2014-01-15,37.374,37.425,36.967,37.134,1810251,0
2014-01-16,37.152,37.31,37.002,37.301,1196502,0
2014-01-17,37.406,37.636,37.257,37.621,2183157,0
2014-01-21,37.842,38.079,37.673,38.026,2759433,0
2014-01-22,37.999,38.45,37.974,38.283,2336941,0
2014-01-23,38.142,38.309,37.982,38.097,1566428,0
2014-01-24,37.99,38.123,37.48,37.48,2677534,0
2014-01-27,37.48,37.965,37.406,37.816,1954394,0
2014-01-28,37.842,38.018,37.681,37.948,1763476,0
2014-01-29,37.777,38.018,37.595,37.816,1786221,0
2014-01-30,37.948,38.485,37.875,38.417,1616768,0
2014-01-31,38.088,38.847,38.026,38.689,2367845,0
2014-02-03,38.743,39.324,38.301,38.379,2421760,0
2014-02-04,38.494,38.494,38.071,38.407,2009648,0
2014-02-05,38.203,38.275,37.875,38.079,2086732,0
2014-02-06,38.071,38.071,37.558,37.867,3221984,0
2014-02-07,37.957,38.266,37.681,38.246,2048004,0
2014-02-10,38.169,38.706,37.93,38.679,1888601,0
2014-02-11,38.619,39.376,38.6,39.094,2161800,0
2014-02-12,39.042,39.263,38.883,39.21,1481435,0
2014-02-13,39.034,39.548,39.024,39.476,2206848,0
2014-02-14,39.484,39.793,39.343,39.723,1458515,0
2014-02-18,39.82,40.023,39.616,39.67,1948451,0
2014-02-19,39.528,39.872,39.184,39.254,2138662,0
2014-02-20,39.28,39.571,39.167,39.457,1784242,0
2014-02-21,39.5,39.785,39.414,39.44,1969766,0
2014-02-24,39.562,39.695,39.218,39.227,2307804,0
2014-02-25,39.324,39.608,39.139,39.237,2103460,0
2014-02-26,39.431,39.467,39.034,39.069,1710144,0
2014-02-27,39.125,39.382,39.053,39.241,2266900,0
2014-02-28,39.295,39.722,39.188,39.615,2151836,0
2014-03-03,39.473,39.67,39.071,39.17,1617302,0
2014-03-04,39.437,39.473,39.257,39.374,1500924,0
2014-03-05,39.303,39.321,38.884,39,1613986,0
2014-03-06,39.063,39.115,38.678,38.768,1796380,0
2014-03-07,38.705,38.99,38.511,38.99,1989278,0
2014-03-10,38.972,38.972,38.58,38.768,1228118,0
2014-03-11,38.875,38.875,38.437,38.645,955560,0
2014-03-12,38.57,39.188,38.501,39.16,1544597,0
2014-03-13,39.267,39.9,39.222,39.757,1815837,0
2014-03-14,39.757,40.176,39.579,40.008,1399467,0
2014-03-17,40.094,40.248,39.873,40.176,1215128,0
2014-03-18,40.257,40.372,39.989,40.309,1140474,0
2014-03-19,40.309,40.408,39.41,39.579,1702735,0
2014-03-20,39.429,39.429,38.947,39.257,2171313,0
2014-03-21,39.437,39.998,39.295,39.588,2296565,0
2014-03-24,39.704,39.969,39.473,39.883,2505454,0
2014-03-25,39.961,40.077,39.615,39.9,1591686,0
2014-03-26,39.945,40.152,39.722,39.722,1604433,0
2014-03-27,39.776,40.086,39.623,40.061,1921769,0
2014-03-28,40.043,40.176,39.873,40.061,1450033,0
2014-03-31,40.248,40.718,40.094,40.551,1489103,0
2014-04-01,40.56,40.56,39.989,40.201,1977567,0
2014-04-02,40.158,40.23,39.891,39.989,1553652,0
2014-04-03,40.114,40.299,39.961,40.077,1163101,0
2014-04-04,40.194,40.684,40.114,40.184,1620557,0
2014-04-07,40.22,40.764,40.176,40.194,1610544,0
2014-04-08,40.094,40.667,39.837,40.568,1843304,0
2014-04-09,40.603,40.757,40.077,40.603,1947180,0
2014-04-10,40.781,40.917,40.309,40.453,1385237,0
2014-04-11,40.497,40.825,40.381,40.497,1675983,0
2014-04-14,40.667,40.825,40.399,40.701,2096095,0
2014-04-15,40.718,41.289,40.701,41.28,1859964,0
2014-04-16,41.404,41.559,41.244,41.479,1541506,0
2014-04-17,41.369,41.568,40.81,40.933,1610614,0
2014-04-21,40.888,41.058,40.425,40.738,1253537,0
2014-04-22,40.738,40.952,40.524,40.825,1369084,0
2014-04-23,40.897,41.502,40.879,41.086,1444418,0
2014-04-24,41.068,41.414,40.81,41.388,1639230,0
2014-04-25,41.479,41.905,41.424,41.86,1382727,0
2014-04-28,41.751,42.244,41.751,42.163,2386042,0
2014-04-29,42.182,42.422,41.86,41.986,2397253,0
2014-04-30,42.057,42.271,41.942,42.119,1881981,0
2014-05-01,42.341,42.341,41.701,42.03,1435040,0
2014-05-02,41.227,41.727,40.835,40.98,2430287,0
2014-05-05,41.049,41.618,40.988,41.549,1441918,0
2014-05-06,41.443,41.603,41.263,41.352,1304408,0
2014-05-07,41.453,41.949,41.379,41.887,2007931,0
2014-05-08,41.878,42.039,41.318,41.414,1404353,0
2014-05-09,41.369,41.53,40.728,40.791,1417186,0
2014-05-12,40.879,40.961,40.194,40.24,1814479,0
2014-05-13,40.346,40.675,40.248,40.408,1339928,0
2014-05-14,40.515,40.952,40.399,40.675,1862708,0
2014-05-15,40.71,40.897,40.444,40.524,1120878,0
2014-05-16,40.542,41.013,40.416,40.98,2677059,0
2014-05-19,40.942,40.942,40.267,40.336,1493867,0
2014-05-20,40.326,40.693,39.952,40.275,1795259,0
2014-05-21,40.381,40.478,40.094,40.346,1505443,0
2014-05-22,40.309,40.684,40.24,40.542,985301,0
2014-05-23,40.56,40.648,40.299,40.309,834886,0
2014-05-27,40.603,40.701,40.267,40.299,1662510,0
2014-05-28,40.358,40.589,40.321,40.572,1239770,0
2014-05-29,40.628,40.715,40.25,40.482,1934513,0
2014-05-30,40.519,40.852,40.473,40.815,1822503,0
2014-06-02,40.788,40.923,40.681,40.761,925254,0
2014-06-03,40.654,40.905,40.572,40.754,1004012,0
2014-06-04,40.681,40.735,40.465,40.699,723730,0
2014-06-05,40.582,41.086,40.582,40.994,876086,0
2014-06-06,41.148,41.265,40.852,40.886,1085129,0
2014-06-09,40.771,40.905,40.482,40.608,1468398,0
2014-06-10,40.644,40.681,40.447,40.598,1235602,0
2014-06-11,40.547,40.672,40.143,40.152,1252121,0
2014-06-12,40.167,40.582,39.809,40.519,1552167,0
2014-06-13,40.511,40.896,40.276,40.779,1199998,0
2014-06-16,40.681,41.427,40.681,41.138,1382261,0
2014-06-17,40.96,41.138,40.745,40.979,1014638,0
2014-06-18,40.923,42.137,40.923,42.074,1961239,0
2014-06-19,42.164,42.533,41.994,42.066,3263950,0
2014-06-20,42.074,42.217,41.714,41.758,2206814,0
2014-06-23,41.68,41.894,41.514,41.598,1370490,0
2014-06-24,41.614,41.921,41.514,41.831,1877481,0
2014-06-25,41.724,42.001,41.707,41.913,1347751,0
2014-06-26,41.975,42.066,41.732,42.047,952881,0
2014-06-27,42.02,42.291,41.823,42.128,1821446,0
2014-06-30,42.183,42.586,41.94,42.499,1398632,0
2014-07-01,42.548,42.586,41.948,41.967,1418822,0
2014-07-02,41.894,41.894,41.32,41.481,2927963,0
2014-07-03,41.265,41.32,40.745,41.068,1039240,0
2014-07-07,41.068,41.498,40.941,41.111,1869631,0
2014-07-08,41.095,41.514,41.095,41.33,1307782,0
2014-07-09,41.3,41.39,40.862,41.185,1172747,0
2014-07-10,41.104,41.623,41.058,41.39,1565476,0
2014-07-11,41.427,41.514,40.994,41.111,873679,0
2014-07-14,41.175,41.34,40.598,40.608,1407599,0
2014-07-15,40.644,40.951,40.598,40.815,1591161,0
2014-07-16,40.896,40.969,40.429,40.879,1953048,0
2014-07-17,40.798,40.96,40.501,40.501,812240,0
2014-07-18,40.672,40.969,40.394,40.941,800937,0
2014-07-21,40.886,40.951,40.572,40.862,1256101,0
2014-07-22,40.941,41.078,40.761,40.951,1613104,0
2014-07-23,40.979,40.979,40.654,40.779,996668,0
2014-07-24,40.798,40.951,40.628,40.896,731662,0
2014-07-25,40.842,40.987,40.644,40.761,1471758,0
2014-07-28,40.699,41.514,40.644,41.447,1275360,0
2014-07-29,41.447,41.544,41.04,41.058,1294572,0
2014-07-30,41.078,41.31,40.276,40.394,1638845,0
2014-07-31,40.159,40.321,39.359,39.467,1957074,0
2014-08-01,39.395,40.321,39.035,39.368,2794164,0
2014-08-04,39.368,39.368,38.155,38.828,4030496,0
2014-08-05,38.739,38.972,38.217,38.333,2412084,0
2014-08-06,38.217,38.253,37.687,37.794,3665687,0
2014-08-07,37.92,38.389,37.92,38.172,1726621,0
2014-08-08,38.307,39.098,38.307,39.09,1818752,0
2014-08-11,39.126,39.297,38.837,38.909,1367112,0
2014-08-12,38.837,39.035,38.693,38.901,849939,0
2014-08-13,38.785,39.171,38.776,39.063,1030300,0
2014-08-14,39.107,39.602,39.107,39.584,1303204,0
2014-08-15,39.584,39.926,39.448,39.711,1420096,0
2014-08-18,39.763,39.969,39.564,39.719,1055398,0
2014-08-19,39.844,40.242,39.791,40.222,912957,0
2014-08-20,40.185,40.555,40.133,40.537,2008863,0
2014-08-21,40.537,40.815,40.402,40.618,1344479,0
2014-08-22,40.699,40.779,40.321,40.598,1497390,0
2014-08-25,40.644,40.915,40.608,40.771,1041165,0
2014-08-26,40.798,41.031,40.375,40.412,1260708,0
2014-08-27,40.511,40.761,40.447,40.761,1670850,0
2014-08-28,40.637,41.058,40.511,40.979,2558804,0
2014-08-29,40.987,41.265,40.923,41.255,951780,0
2014-09-02,41.121,41.3,40.706,40.852,2805369,0
2014-09-03,40.951,41.274,40.886,41.138,2566591,0
2014-09-04,41.049,41.255,40.833,41.229,1358016,0
2014-09-05,41.255,41.867,41.193,41.867,1565967,0
2014-09-08,41.831,41.849,41.473,41.661,1868374,0
2014-09-09,41.534,41.572,41.175,41.203,2886823,0
2014-09-10,41.165,41.265,40.771,40.879,2121146,0
2014-09-11,40.944,41.234,40.762,41.153,1935311,0
2014-09-12,41.007,41.007,40.326,40.418,1450915,0
2014-09-15,40.51,40.755,40.41,40.464,1270981,0
2014-09-16,40.464,41.425,40.392,41.317,2384102,0
2014-09-17,41.533,41.651,41.153,41.369,2303394,0
2014-09-18,41.388,41.533,41.007,41.043,2239918,0
2014-09-19,41.225,41.327,41.035,41.218,2124286,0
2014-09-22,41.099,41.161,40.716,40.726,1192885,0
2014-09-23,40.716,40.762,40.49,40.528,1243113,0
2014-09-24,40.637,40.644,40.346,40.373,1167666,0
2014-09-25,40.373,40.582,40.138,40.148,1016611,0
2014-09-26,40.1,40.4,39.793,40.266,1088370,0
2014-09-29,40.09,40.299,39.902,40.181,1217791,0
2014-09-30,40.256,40.654,40.064,40.173,1260721,0
2014-10-01,40.256,40.991,40.238,40.707,3089244,0
2014-10-02,40.663,41.082,40.618,40.854,2871618,0
2014-10-03,40.898,41.379,40.663,41.307,2329240,0
2014-10-06,41.415,41.553,41.153,41.307,1365410,0
2014-10-07,41.209,41.86,41.125,41.543,4175320,0
2014-10-08,41.513,42.387,41.487,42.322,2213271,0
2014-10-09,42.406,42.713,41.779,41.806,2551731,0
2014-10-10,41.996,42.547,41.978,42.132,2157998,0
2014-10-13,42.25,42.931,42.205,42.412,1513541,0
2014-10-14,42.467,43.664,42.269,43.129,2819939,0
2014-10-15,43.211,43.493,42.051,43.129,3637310,0
2014-10-16,42.694,42.867,42.014,42.567,3306084,0
2014-10-17,42.713,42.902,41.988,42.784,2323110,0
2014-10-20,42.82,43.664,42.758,43.592,2230984,0
2014-10-21,43.629,43.629,43.111,43.355,4096096,0
2014-10-22,43.346,43.927,43.275,43.592,1674709,0
2014-10-23,43.756,44.137,43.493,43.9,1877273,0
2014-10-24,43.993,44.171,43.837,44.062,1301797,0
2014-10-27,44.037,44.229,43.8,43.936,1753348,0
2014-10-28,44.037,44.239,43.71,44.239,1547431,0
2014-10-29,44.239,44.355,43.429,43.846,1373387,0
2014-10-30,43.954,45.324,43.837,44.752,1954503,0
2014-10-31,44.96,45.007,44.545,44.752,1775040,0
2014-11-03,44.869,45.045,44.743,44.96,1748257,0
2014-11-04,44.879,45.315,44.644,44.899,1351888,0
2014-11-05,45.07,46.122,44.997,46.096,2692730,0
2014-11-06,45.706,45.851,44.725,44.889,3883706,0
2014-11-07,45.036,45.978,45.017,45.978,2644170,0
2014-11-10,45.841,46.178,45.442,46.002,1895666,0
2014-11-11,45.922,46.178,45.66,45.833,1429736,0
2014-11-12,45.036,45.506,44.617,44.879,2560055,0
2014-11-13,44.978,45.163,44.536,44.682,1512144,0
2014-11-14,44.499,44.624,44.121,44.254,2082076,0
2014-11-17,44.263,44.909,44.171,44.834,948956,0
2014-11-18,44.987,45.307,44.743,45.144,1156347,0
2014-11-19,45.007,45.36,44.816,45.288,1397694,0
2014-11-20,45.233,45.46,45.063,45.307,1440456,0
2014-11-21,45.676,45.761,45.144,45.669,2029140,0
2014-11-24,45.686,45.751,45.214,45.35,2050004,0
2014-11-25,45.324,45.324,44.743,44.899,2525775,0
2014-11-26,44.96,45.204,44.919,45.017,1890369,0
2014-11-28,45.214,45.932,45.154,45.922,1502600,0
2014-12-01,45.596,46.477,45.28,45.969,2497942,0
2014-12-02,45.824,46.512,45.578,46.432,2081602,0
2014-12-03,46.376,46.493,46.122,46.449,1723442,0
2014-12-04,46.512,46.903,46.366,46.756,1947649,0
2014-12-05,46.493,46.702,46.266,46.549,2127502,0
2014-12-08,46.63,47.266,46.477,47.11,2416765,0
2014-12-09,47.129,47.464,46.975,47.375,2940763,0
2014-12-10,47.437,47.701,46.81,46.838,1797369,0
2014-12-11,46.906,47.534,46.86,47.224,1579163,0
2014-12-12,46.996,47.591,46.713,46.732,1302726,0
2014-12-15,46.877,46.996,46.027,46.356,1397757,0
2014-12-16,46.302,47.005,45.855,46.576,2450823,0
2014-12-17,46.831,47.516,46.74,47.372,2550917,0
2014-12-18,47.635,48.33,47.297,48.312,2272225,0
2014-12-19,48.431,48.761,48.028,48.157,3340483,0
2014-12-22,48.23,48.523,48.019,48.486,1315456,0
2014-12-23,48.577,49.18,48.421,49.116,2703471,0
2014-12-24,49.218,50.37,49.126,50.277,1702326,0
2014-12-26,50.406,51.017,50.36,50.871,1835083,0
2014-12-29,50.796,51.775,50.796,51.309,2402597,0
2014-12-30,51.117,51.117,49.846,49.956,1782794,0
2014-12-31,50.131,50.15,48.842,48.907,2157348,0
2015-01-02,48.916,49.161,48.368,49.109,1860545,0
2015-01-05,49.126,49.171,48.477,48.668,1532844,0
2015-01-06,48.787,49.518,48.486,48.695,2934250,0
2015-01-07,49.07,49.666,48.714,49.409,1601244,0
2015-01-08,49.309,49.765,49.199,49.49,2318632,0
2015-01-09,49.49,49.599,48.532,48.871,1746154,0
2015-01-12,49.08,49.109,48.421,48.733,1138192,0
2015-01-13,49.026,49.82,48.761,49.05,1598690,0
2015-01-14,48.642,49.499,48.614,49.481,1557182,0
2015-01-15,49.627,50.396,49.345,50.34,2312078,0
2015-01-16,50.396,50.779,50.184,50.762,1602490,0
2015-01-20,50.635,50.935,50.221,50.587,1381740,0
2015-01-21,50.414,51.025,50.012,50.955,1528624,0
2015-01-22,51.208,51.254,50.36,50.771,1420902,0
2015-01-23,50.906,51.318,50.677,51.025,1288596,0
2015-01-26,50.88,51.008,50.414,50.989,973603,0
2015-01-27,50.725,51.273,50.716,50.998,1151524,0
2015-01-28,50.98,51.812,50.734,50.862,1298695,0
2015-01-29,50.786,51.647,50.515,51.538,1159965,0
2015-01-30,51.437,51.931,50.716,50.786,2233907,0
2015-02-02,50.677,51.383,50.103,51.309,2320339,0
2015-02-03,50.972,51.365,50.889,51.208,1717955,0
2015-02-04,50.945,51.647,50.697,50.816,1903363,0
2015-02-05,51.081,51.538,50.697,51.428,1347917,0
2015-02-06,51.044,51.164,48.714,49.08,2034816,0
2015-02-09,49.09,49.345,48.349,48.568,1603167,0
2015-02-10,48.605,50.059,48.577,49.965,2515824,0
2015-02-11,49.692,49.737,48.586,48.714,2074459,0
2015-02-12,48.796,49.318,47.653,47.791,3817039,0
2015-02-13,47.307,47.582,46.074,46.621,3166971,0
2015-02-17,46.603,47.153,46.128,46.812,2848221,0
2015-02-18,46.768,48.028,46.713,48.01,2366783,0
2015-02-19,48.642,49.007,47.572,47.974,1225332,0
2015-02-20,47.846,48.084,47.161,48.01,2058006,0
2015-02-23,47.92,48.377,47.618,48.157,1274047,0
2015-02-24,48.038,48.907,47.855,48.742,1369223,0
2015-02-25,48.614,48.879,47.891,48.075,1619375,0
2015-02-26,48.377,48.404,47.575,47.75,1307525,0
2015-02-27,47.777,47.896,47.382,47.666,1277429,0
2015-03-02,47.437,47.767,45.998,46.286,2067303,0
2015-03-03,46.119,46.626,45.936,46.608,1374874,0
2015-03-04,46.341,46.534,45.732,45.982,1215174,0
2015-03-05,46.239,46.755,46.008,46.561,942023,0
2015-03-06,45.686,45.982,44.71,44.915,1404729,0
2015-03-09,45.346,45.438,44.848,45.005,1047657,0
2015-03-10,44.995,45.898,44.848,45.235,1397889,0
2015-03-11,45.086,45.318,44.71,44.967,1197587,0
2015-03-12,45.115,46.221,45.062,45.751,1289433,0
2015-03-13,45.706,45.706,44.941,45.254,1052977,0
2015-03-16,45.502,46.229,45.382,45.835,1280967,0
2015-03-17,45.761,46.156,45.392,45.622,2104217,0
2015-03-18,45.686,47.152,45.411,46.819,2553026,0
2015-03-19,46.709,47.437,46.395,46.728,1369444,0
2015-03-20,46.903,47.437,46.525,46.985,2484307,0
2015-03-23,47.078,47.537,47.003,47.409,1300398,0
2015-03-24,47.224,47.503,46.663,46.8,2129295,0
2015-03-25,46.894,47.325,46.166,46.166,1359131,0
2015-03-26,46.185,46.598,45.631,45.973,1009768,0
2015-03-27,45.862,46.525,45.835,46.166,1154486,0
2015-03-30,46.258,46.838,46.119,46.645,675928,0
2015-03-31,46.699,47.087,46.258,46.534,1294387,0
2015-04-01,46.203,46.874,45.926,46.728,1151554,0
2015-04-02,46.691,47.059,46.598,46.645,1062315,0
2015-04-06,46.728,47.364,46.58,47.022,1431761,0
2015-04-07,46.948,47.253,46.286,46.341,1232738,0
2015-04-08,46.203,46.525,46.017,46.405,893819,0
2015-04-09,46.414,46.451,45.835,46.017,768792,0
2015-04-10,46.166,46.819,46.101,46.516,738028,0
2015-04-13,46.341,46.433,45.696,45.761,1089239,0
2015-04-14,46.036,46.359,45.77,46.266,1021384,0
2015-04-15,46.341,46.912,46.212,46.276,1272429,0
2015-04-16,46.185,46.433,45.558,46.378,2006312,0
2015-04-17,46.203,46.784,46.008,46.101,2113119,0
2015-04-20,46.203,46.921,45.936,46.516,1456191,0
2015-04-21,45.843,46.838,45.473,45.696,2334544,0
2015-04-22,46.084,46.084,45.438,45.558,1753357,0
2015-04-23,45.65,45.916,45.473,45.706,1749317,0
2015-04-24,45.65,46.48,45.483,46.323,1774703,0
2015-04-27,46.405,46.58,45.779,45.889,1329710,0
2015-04-28,45.686,46.46,45.53,46.414,1215804,0
2015-04-29,46.008,46.35,45.66,46.066,1081530,0
2015-04-30,45.512,45.964,44.583,44.915,2566273,0
2015-05-01,44.915,45.171,44.506,45.034,1442511,0
2015-05-04,45.373,45.973,45.106,45.465,1196499,0
2015-05-05,45.512,45.594,44.295,44.415,1364560,0
2015-05-06,44.415,44.746,43.586,44.011,1750440,0
2015-05-07,44.194,44.526,44.074,44.139,1979845,0
2015-05-08,44.453,44.857,44.242,44.636,2524039,0
2015-05-11,44.71,45.206,44.591,44.684,1572246,0
2015-05-12,44.386,44.949,44.156,44.866,2031758,0
2015-05-13,45.096,45.19,44.045,44.156,1829214,0
2015-05-14,44.444,44.895,44.194,44.71,1988052,0
2015-05-15,44.82,45.31,44.674,45.291,3150919,0
2015-05-18,45.163,45.65,45.043,45.54,1288498,0
2015-05-19,45.327,45.714,45.154,45.43,1211683,0
2015-05-20,45.346,45.926,45.244,45.567,1704442,0
2015-05-21,45.502,45.686,45.226,45.53,1061012,0
2015-05-22,45.411,45.521,45.015,45.401,898813,0
2015-05-26,45.318,45.411,44.905,45.134,1502554,0
2015-05-27,45.214,45.43,45.093,45.309,814301,0
2015-05-28,45.224,45.839,45.103,45.754,1337444,0
2015-05-29,45.763,46.004,45.531,45.754,1753571,0
2015-06-01,45.763,46.004,45.551,45.699,1208539,0
2015-06-02,45.42,45.513,44.696,45.05,1648439,0
2015-06-03,45.001,45.103,44.017,44.295,1794798,0
2015-06-04,44.035,44.472,43.961,44.072,791050,0
2015-06-05,43.235,43.663,43.06,43.376,1679191,0
2015-06-08,43.311,43.376,43.022,43.042,1135068,0
2015-06-09,42.994,43.294,42.781,43.042,940531,0
2015-06-10,43.191,43.468,42.874,42.902,1380352,0
2015-06-11,43.225,43.534,43.078,43.346,1064623,0
2015-06-12,43.163,43.235,42.827,42.827,638200,0
2015-06-15,42.744,42.931,42.539,42.754,893525,0
2015-06-16,42.689,43.396,42.485,43.366,1541197,0
2015-06-17,43.265,43.663,43.022,43.618,1196640,0
2015-06-18,43.599,44.324,43.517,43.932,1634951,0
2015-06-19,43.914,44.138,43.423,43.423,1958842,0
2015-06-22,43.245,43.618,43.181,43.255,1324517,0
2015-06-23,43.144,43.245,42.529,42.596,1241695,0
2015-06-24,42.633,42.855,42.326,42.335,899335,0
2015-06-25,42.447,42.606,42.214,42.279,1781236,0
2015-06-26,42.214,42.874,41.992,42.726,2453666,0
2015-06-29,42.874,43.208,42.243,42.271,1555297,0
2015-06-30,42.437,42.529,42.094,42.186,2147778,0
2015-07-01,42.298,42.485,42.122,42.335,1936561,0
2015-07-02,42.707,43.255,42.539,43.208,1980263,0
2015-07-06,41.695,43.245,41.473,43.022,8177879,0
2015-07-07,43.245,44.361,43.225,44.017,4093353,0
2015-07-08,43.922,44.379,43.56,43.784,3232014,0
2015-07-09,43.897,43.991,42.958,43.414,3214146,0
2015-07-10,43.423,44.008,43.235,43.56,1970574,0
2015-07-13,43.802,44.025,43.487,43.7,1433448,0
2015-07-14,43.7,43.991,43.56,43.941,1423039,0
2015-07-15,43.941,44.464,43.73,44.334,2095509,0
2015-07-16,44.295,44.963,44.203,44.87,1162947,0
2015-07-17,44.808,45.05,44.454,44.518,1341954,0
2015-07-20,44.454,44.49,43.86,44.203,1356163,0
2015-07-21,44.203,44.295,43.599,44.145,1811914,0
2015-07-22,44.258,45.001,44.001,44.435,3734048,0
2015-07-23,44.426,44.426,43.628,43.991,2894559,0
2015-07-24,43.932,44.183,43.7,43.86,2733316,0
2015-07-27,44.092,44.696,43.914,44.472,1299545,0
2015-07-28,44.472,44.759,44.258,44.704,1410521,0
2015-07-29,44.686,44.91,44.416,44.861,1259932,0
2015-07-30,44.714,45.401,44.62,45.309,1464772,0
2015-07-31,46.052,46.442,45.587,46.191,2148505,0
2015-08-03,46.237,46.656,46.062,46.312,1948296,0
2015-08-04,46.293,46.293,45.541,45.614,1082002,0
2015-08-05,45.79,46.032,45.596,45.745,900522,0
2015-08-06,45.782,46.097,45.503,46.014,1675669,0
2015-08-07,45.763,46.423,45.551,46.264,2306951,0
2015-08-10,46.423,46.618,46.264,46.47,1974988,0
2015-08-11,46.516,47.083,46.321,46.831,1279920,0
2015-08-12,46.841,47.519,46.544,47.296,1397282,0
2015-08-13,47.018,47.408,46.637,47.185,1521714,0
2015-08-14,47.231,47.585,46.952,47.547,953264,0
2015-08-17,47.594,48.067,47.492,47.947,1352932,0
2015-08-18,47.742,47.975,47.537,47.817,1941513,0
2015-08-19,47.677,48.115,47.399,48.011,1651529,0
2015-08-20,47.788,48.448,47.658,47.956,1471659,0
2015-08-21,47.845,48.077,47.39,47.416,1844636,0
2015-08-24,46.052,47.018,45.224,45.448,3230092,0
2015-08-25,45.745,46.191,43.86,43.897,2322990,0
2015-08-26,44.017,44.769,43.72,44.668,1740977,0
2015-08-27,44.937,45.169,44.472,45.142,1359932,0
2015-08-28,45.059,45.309,44.164,44.861,1668643,0
2015-08-31,44.704,44.861,43.56,43.889,2940307,0
2015-09-01,43.302,43.431,42.577,42.801,2507809,0
2015-09-02,43.235,43.311,42.623,42.874,2508884,0
2015-09-03,43.07,43.302,42.892,43.163,2232571,0
2015-09-04,42.762,42.902,42.383,42.495,1608795,0
2015-09-08,42.865,43.265,42.801,43.181,1840545,0
2015-09-09,43.208,43.311,42.529,42.615,1856368,0
2015-09-10,42.471,43.044,42.471,42.658,1821219,0
2015-09-11,42.555,43.211,42.321,43.211,2201904,0
2015-09-14,43.203,43.567,43.098,43.361,1204414,0
2015-09-15,43.455,43.897,43.194,43.783,1882137,0
2015-09-16,43.738,44.002,43.557,43.791,2058019,0
2015-09-17,43.889,45.313,43.661,44.685,3184595,0
2015-09-18,44.47,45.076,44.148,44.27,3833069,0
2015-09-21,44.411,44.685,44.206,44.543,1538049,0
2015-09-22,44.374,44.702,44.148,44.504,1742838,0
2015-09-23,44.514,44.89,44.328,44.739,1725235,0
2015-09-24,44.618,45.227,44.496,45.163,2433633,0
2015-09-25,45.313,46.287,44.946,45.838,1848324,0
2015-09-28,45.781,46.128,45.63,46.024,2134763,0
2015-09-29,46.136,46.662,46.043,46.222,2668333,0
2015-09-30,46.184,47.497,46.043,47.458,2726568,0
2015-10-01,47.543,47.543,46.184,46.802,2064632,0
2015-10-02,47.064,47.468,46.728,47.356,1310648,0
2015-10-05,47.515,47.993,47.159,47.908,1571284,0
2015-10-06,47.806,47.918,47.215,47.478,1648123,0
2015-10-07,47.59,47.665,47.15,47.272,1589351,0
2015-10-08,47.178,47.918,47.038,47.881,1103513,0
2015-10-09,47.815,47.834,47.327,47.468,1075034,0
2015-10-12,47.562,48.219,47.543,47.985,1012603,0
2015-10-13,47.806,48.237,47.665,47.767,1416029,0
2015-10-14,47.937,48.378,47.844,48.049,1437148,0
2015-10-15,48.133,48.687,47.854,48.593,1342754,0
2015-10-16,48.734,49.25,48.695,48.978,1378164,0
2015-10-19,48.807,48.959,48.331,48.734,1431760,0
2015-10-20,48.583,49.006,48.341,48.939,1432896,0
2015-10-21,49.006,49.419,48.687,48.807,1246118,0
2015-10-22,48.903,49.551,48.782,49.409,1151830,0
2015-10-23,49.325,49.389,48.414,48.49,1086019,0
2015-10-26,48.546,48.837,48.152,48.799,963147,0
2015-10-27,48.789,48.988,48.414,48.687,836966,0
2015-10-28,48.687,48.903,47.281,47.786,1369099,0
2015-10-29,47.45,47.684,46.718,47.59,1349791,0
2015-10-30,47.6,47.975,47.44,47.76,1485677,0
2015-11-02,47.786,48.059,47.336,47.777,1367329,0
2015-11-03,46.972,48.321,46.972,48.237,1661763,0
2015-11-04,48.133,48.734,48.011,48.369,1187930,0
2015-11-05,48.293,48.583,48.152,48.283,1158870,0
2015-11-06,47.581,47.872,45.79,45.959,1921707,0
2015-11-09,45.771,46.343,45.621,46.267,1391613,0
2015-11-10,46.39,47.299,46.109,47.224,1531116,0
2015-11-11,47.356,47.947,47.244,47.881,1263398,0
2015-11-12,47.497,48.171,47.028,47.094,1656121,0
2015-11-13,47.196,47.562,46.587,46.69,1012531,0
2015-11-16,46.738,47.834,46.728,47.786,1475971,0
2015-11-17,47.655,48.02,46.39,46.55,1926187,0
2015-11-18,46.68,47.515,46.315,47.44,1710626,0
2015-11-19,47.6,48.088,47.336,47.854,1718731,0
2015-11-20,48.219,48.659,47.993,48.228,2831203,0
2015-11-23,48.283,48.462,47.796,47.937,1245158,0
2015-11-24,47.665,47.731,47.234,47.487,1782942,0
2015-11-25,47.468,47.468,47.074,47.215,1090287,0
2015-11-27,47.393,47.731,47.159,47.375,1014344,0
2015-11-30,47.533,48.321,47.262,47.767,4087241,0
2015-12-01,47.609,47.993,47.056,47.6,2346247,0
2015-12-02,47.458,47.619,46.558,46.624,1046974,0
2015-12-03,46.437,46.615,46.081,46.24,2151503,0
2015-12-04,46.55,47.507,46.418,47.468,1387337,0
2015-12-07,47.272,48.003,47.159,47.985,2042661,0
2015-12-08,47.908,48.097,47.562,47.918,1291959,0
2015-12-09,47.722,48.453,47.497,47.665,1546581,0
2015-12-10,47.569,47.597,46.075,46.189,2610666,0
2015-12-11,45.933,46.632,45.546,46.235,1429578,0
2015-12-14,46.272,46.519,45.943,46.5,1182523,0
2015-12-15,46.765,47.294,46.585,47.001,1992775,0
2015-12-16,47.171,48.505,47.001,48.353,1876306,0
2015-12-17,48.315,49.081,48.315,48.892,1911004,0
2015-12-18,48.673,48.731,47.643,47.691,2687571,0
2015-12-21,47.824,47.956,47.115,47.332,1640724,0
2015-12-22,47.549,48.05,47.011,47.918,1082024,0
2015-12-23,48.126,48.977,47.843,48.815,1236519,0
2015-12-24,48.787,49.081,48.646,48.911,711482,0
2015-12-28,48.882,49.024,48.579,49.005,760137,0
2015-12-29,49.232,49.383,49.015,49.061,1079766,0
2015-12-30,49.128,49.383,49.005,49.015,749265,0
2015-12-31,49.051,49.061,47.78,48.277,2201603,0
2016-01-04,47.88,48.108,47.484,48.098,1682278,0
2016-01-05,48.069,48.618,47.275,48.541,1149982,0
2016-01-06,48.249,48.825,47.956,48.646,1338671,0
2016-01-07,48.021,48.486,47.985,48.343,2265627,0
2016-01-08,48.372,48.673,47.942,48.041,1364840,0
2016-01-11,48.126,48.515,47.814,48.24,1160967,0
2016-01-12,48.466,48.628,47.643,48.324,1645406,0
2016-01-13,48.466,48.902,48.268,48.495,2329434,0
2016-01-14,48.476,49.364,47.805,49.024,4389354,0
2016-01-15,48.495,48.892,48.036,48.579,3380618,0
2016-01-19,48.638,49.864,48.57,49.713,2938385,0
2016-01-20,49.505,49.769,47.758,48.353,3605846,0
2016-01-21,48.466,48.655,47.464,47.814,2486391,0
2016-01-22,47.861,48.806,47.416,48.76,1942517,0
2016-01-25,48.796,49.128,48.418,48.815,2063513,0
2016-01-26,48.938,49.801,48.911,49.299,1627619,0
2016-01-27,49.373,49.801,49.005,49.458,1854788,0
2016-01-28,49.336,50.593,48.928,50.186,1957577,0
2016-01-29,50.697,51.189,50.452,50.858,3181776,0
2016-02-01,50.668,51.917,50.564,51.586,2953425,0
2016-02-02,51.303,52.205,51.076,52.068,1967081,0
2016-02-03,52.437,52.904,52.314,52.673,2052298,0
2016-02-04,52.588,52.853,51.841,51.926,3541254,0
2016-02-05,51.435,51.86,50.47,51.671,3291391,0
2016-02-08,51.179,51.784,50.509,51.133,3451079,0
2016-02-09,51.046,51.897,50.897,51.7,3245776,0
2016-02-10,51.5,52.256,50.868,51.936,2154743,0
2016-02-11,51.794,52.115,50.848,50.953,2275698,0
2016-02-12,50.933,51.113,50.037,50.584,2365866,0
2016-02-16,50.905,51.027,50.214,50.913,1884863,0
2016-02-17,50.868,50.953,50.377,50.613,1447123,0
2016-02-18,50.716,51.746,50.603,51.482,1908018,0
2016-02-19,51.444,51.746,50.887,51.681,2639120,0
2016-02-22,51.833,52.475,51.671,52.314,1358189,0
2016-02-23,52.01,52.937,52.01,52.786,1687870,0
2016-02-24,52.503,53.401,52.503,53.155,1819976,0
2016-02-25,53.363,53.807,53.173,53.561,1121871,0
2016-02-26,53.334,53.383,51.755,51.775,1661522,0
2016-02-29,51.732,52.265,51.398,51.75,1897531,0
2016-03-01,51.942,52.294,51.274,51.685,2211020,0
2016-03-02,51.428,51.828,50.151,51.789,1889592,0
2016-03-03,51.884,52.09,51.078,52.066,1243578,0
2016-03-04,51.779,53.076,51.589,52.933,1930491,0
2016-03-07,52.723,53.629,52.723,53.476,2792665,0
2016-03-08,53.704,54.353,53.268,54.029,2052084,0
2016-03-09,53.933,54.477,53.756,54.201,1729905,0
2016-03-10,54.248,54.562,53.437,53.848,2264149,0
2016-03-11,54.057,54.325,53.714,53.896,1736910,0
2016-03-14,53.933,54.163,53.515,54.077,1659292,0
2016-03-15,54.067,54.658,53.809,54.087,2088954,0
2016-03-16,53.848,54.877,53.419,54.696,1475776,0
2016-03-17,54.838,55.364,54.629,55.126,2756102,0
2016-03-18,55.106,55.344,54.495,54.505,3214233,0
2016-03-21,54.42,55.106,54.077,54.658,1739161,0
2016-03-22,54.658,54.962,54.391,54.782,2130785,0
2016-03-23,54.791,55.354,54.448,55.21,1410441,0
2016-03-24,55.029,55.554,54.944,55.116,1347524,0
2016-03-28,55.373,55.678,54.925,55.058,715389,0
2016-03-29,55.278,55.844,54.992,55.782,1374134,0
2016-03-30,55.896,56.05,55.526,55.648,1263559,0
2016-03-31,55.334,55.763,55.305,55.602,2551796,0
2016-04-01,55.181,56.174,55.181,56.04,1590624,0
2016-04-04,56.106,56.317,55.544,55.84,1353721,0
2016-04-05,55.763,55.906,54.353,54.401,2412964,0
2016-04-06,54.325,54.486,53.886,54.22,2147811,0
2016-04-07,54.095,54.639,53.886,54.134,1890211,0
2016-04-08,54.381,54.891,54.277,54.371,1876306,0
2016-04-11,54.381,54.734,53.953,53.972,1783633,0
2016-04-12,54.01,54.134,53.782,54.01,1851170,0
2016-04-13,54.191,54.191,53.322,53.437,1838553,0
2016-04-14,53.352,53.58,53.218,53.466,1778490,0
2016-04-15,53.429,54.286,53.322,54.057,1985887,0
2016-04-18,53.972,54.448,53.848,54.439,1688554,0
2016-04-19,54.544,54.639,54.039,54.362,1550358,0
2016-04-20,54.458,54.639,52.952,53.029,1750338,0
2016-04-21,52.809,53,51.952,52.438,2941226,0
2016-04-22,52.599,52.914,52.581,52.799,1777052,0
2016-04-25,52.59,52.971,52.475,52.895,1283894,0
2016-04-26,52.961,53.19,52.561,52.762,1402807,0
2016-04-27,52.856,53.629,52.552,53.419,1744844,0
2016-04-28,52.819,53.685,52.704,53.429,1559475,0
2016-04-29,53.248,53.905,52.79,53.79,1462619,0
2016-05-02,53.943,54.629,53.838,54.391,1395353,0
2016-05-03,54.401,54.562,53.967,54.296,1184362,0
2016-05-04,54.325,55.334,54.163,54.811,1697334,0
2016-05-05,53.029,55.526,53.029,54.705,2321098,0
2016-05-06,54.715,54.724,53.828,54.477,2106497,0
2016-05-09,54.525,54.972,54.248,54.878,1406221,0
2016-05-10,55.086,55.144,54.629,54.838,1350357,0
2016-05-11,54.935,55.126,54.31,54.668,2115730,0
2016-05-12,54.61,55.344,54.487,54.925,2734121,0
2016-05-13,54.952,55.029,54.401,54.696,1417997,0
2016-05-16,54.591,54.754,54.277,54.687,1428675,0
2016-05-17,54.525,54.581,53.01,53.199,2808770,0
2016-05-18,52.876,53.409,52.007,52.219,2658521,0
2016-05-19,51.952,52.723,51.732,52.695,1987050,0
2016-05-20,52.876,52.886,51.893,52.333,2831003,0
2016-05-23,52.333,52.418,51.589,51.617,1884272,0
2016-05-24,51.656,52.16,51.418,52.104,1730804,0
2016-05-25,51.952,52.209,51.646,51.75,1579706,0
2016-05-26,51.794,52.688,51.794,52.659,2933544,0
2016-05-27,52.707,52.928,52.532,52.861,1349258,0
2016-05-31,52.726,53.15,52.534,53.081,2302805,0
2016-06-01,53.016,53.361,52.918,53.351,2520027,0
2016-06-02,53.331,53.381,52.712,53.187,1902064,0
2016-06-03,53.746,54.389,53.746,53.966,1359887,0
2016-06-06,53.966,54.139,53.404,53.639,1558371,0
2016-06-07,53.696,54.014,53.428,53.524,1178643,0
2016-06-08,53.553,54.139,53.391,54.129,1529486,0
2016-06-09,54.149,54.745,54.072,54.658,1291330,0
2016-06-10,54.62,54.955,54.302,54.465,1034198,0
2016-06-13,54.639,54.945,54.447,54.696,1481831,0
2016-06-14,54.696,55.052,54.284,55.052,1051930,0
2016-06-15,55.061,55.12,54.187,54.312,1507354,0
2016-06-16,54.303,54.788,54.168,54.561,1252012,0
2016-06-17,54.553,54.668,54.144,54.668,1934239,0
2016-06-20,54.629,54.812,54.119,54.6,1483157,0
2016-06-21,54.59,55.11,54.322,54.802,1254813,0
2016-06-22,55.061,55.061,54.475,54.475,1223009,0
2016-06-23,54.504,54.59,53.947,54.216,1842646,0
2016-06-24,53.937,55.436,53.696,54.985,2462741,0
2016-06-27,54.89,56.522,54.89,56.301,3084123,0
2016-06-28,56.282,56.301,55.291,56.052,1710631,0
2016-06-29,56.224,56.483,55.969,56.292,1386152,0
2016-06-30,56.367,57.608,56.262,57.559,2671467,0
2016-07-01,57.733,57.733,56.811,57.378,1697943,0
2016-07-05,57.473,58.069,57.463,57.897,1470866,0
2016-07-06,57.943,58.078,57.348,57.888,1483826,0
2016-07-07,57.828,57.878,56.771,57.031,1931894,0
2016-07-08,56.705,57.272,56.196,57.243,2163880,0
2016-07-11,57.012,57.109,56.436,57.012,1815705,0
2016-07-12,56.676,56.743,55.59,55.618,2182916,0
2016-07-13,55.821,56.118,55.715,56.032,2238864,0
2016-07-14,55.657,55.802,55.283,55.493,2199511,0
2016-07-15,55.552,55.854,55.436,55.609,1624343,0
2016-07-18,55.667,56.081,55.532,55.858,1286578,0
2016-07-19,55.897,56.041,55.485,55.821,1340250,0
2016-07-20,55.887,55.897,55.513,55.638,844881,0
2016-07-21,55.581,55.849,55.264,55.743,1801667,0
2016-07-22,55.782,56.724,55.782,56.581,1265413,0
2016-07-25,56.483,56.681,56.147,56.571,705370,0
2016-07-26,56.571,56.617,55.897,56.032,1091305,0
2016-07-27,55.849,56.048,55.005,55.456,1311155,0
2016-07-28,55.33,55.978,55.33,55.706,1392193,0
2016-07-29,55.878,56.397,55.753,56.206,1404518,0
2016-08-01,56.331,56.964,56.292,56.724,2025321,0
2016-08-02,56.492,56.705,55.84,56.206,1419584,0
2016-08-03,56.233,56.492,55.09,55.33,1617488,0
2016-08-04,55.35,55.724,55.2,55.37,1412332,0
2016-08-05,55.005,55.408,54.254,54.524,2215749,0
2016-08-08,54.668,54.945,54.225,54.553,1539971,0
2016-08-09,54.561,55.023,54.428,54.62,832183,0
2016-08-10,54.755,54.88,54.6,54.715,750057,0
2016-08-11,54.755,54.936,54.553,54.917,1026509,0
2016-08-12,55.08,55.37,54.898,55.014,676830,0
2016-08-15,55.13,55.13,54.139,54.168,1224039,0
2016-08-16,54.024,54.183,53.302,53.302,1479474,0
2016-08-17,53.246,53.726,52.059,53.591,4486582,0
2016-08-18,53.428,54.374,53.428,54.322,2594720,0
2016-08-19,54.129,54.264,53.111,53.371,1601386,0
2016-08-22,53.476,53.774,53.381,53.456,1056296,0
2016-08-23,53.496,53.985,53.091,53.121,998674,0
2016-08-24,53.043,53.187,52.635,53.177,1187071,0
2016-08-25,53.15,53.451,53.052,53.111,1184558,0
2016-08-26,53.256,53.591,51.949,52.005,1458640,0
2016-08-29,52.169,52.544,52.129,52.245,1035548,0
2016-08-30,52.218,52.501,51.593,51.64,1251672,0
2016-08-31,51.611,51.87,51.487,51.862,1497726,0
2016-09-01,51.852,51.89,51.4,51.496,1180173,0
2016-09-02,51.496,52.323,51.458,52.245,1690899,0
2016-09-06,52.476,52.986,52.274,52.813,1407218,0
2016-09-07,52.756,52.822,52.431,52.726,939960,0
2016-09-08,52.592,52.965,52.496,52.861,1050716,0
2016-09-09,52.389,52.468,51.16,51.17,2850107,0
2016-09-12,51.256,52.284,51.007,52.189,2878655,0
2016-09-13,52.121,52.149,51.295,51.515,2895347,0
2016-09-14,51.737,52.121,51.323,51.603,1718516,0
2016-09-15,51.588,52.189,51.393,52.102,1314026,0
2016-09-16,51.957,52.576,51.675,52.499,2824141,0
2016-09-19,52.702,52.934,52.499,52.896,1471751,0
2016-09-20,53.157,53.312,52.721,52.741,1685369,0
2016-09-21,52.692,53.768,52.634,53.729,2043049,0
2016-09-22,54.048,54.32,53.729,54.088,1931879,0
2016-09-23,53.923,54.659,53.797,54.485,1787096,0
2016-09-26,54.494,54.833,54.31,54.591,1826070,0
2016-09-27,54.901,55.075,53.583,53.69,1418920,0
2016-09-28,53.788,53.855,53.109,53.526,1156456,0
2016-09-29,53.245,53.438,52.595,52.993,1235297,0
2016-09-30,53.205,53.507,52.139,52.499,2632286,0
2016-10-03,52.324,52.354,51.462,51.877,1730690,0
2016-10-04,51.626,51.742,50.696,50.977,2600935,0
2016-10-05,51.569,51.588,50.56,50.928,2757061,0
2016-10-06,50.9,51.18,50.377,51.084,1866600,0
2016-10-07,51.365,51.907,50.666,50.812,1558145,0
2016-10-10,50.832,51.171,50.715,51.123,1147244,0
2016-10-11,51.025,51.025,50.27,50.367,1838363,0
2016-10-12,50.434,51.025,50.416,50.948,2282792,0
2016-10-13,51.074,51.877,50.908,51.645,1910077,0
2016-10-14,51.423,52.139,51.306,51.529,1458159,0
2016-10-17,51.588,52.102,51.588,52.083,1501665,0
2016-10-18,52.372,52.615,51.704,52.45,1350759,0
2016-10-19,52.45,52.507,51.927,52.295,1682189,0
2016-10-20,52.479,52.896,52.236,52.441,1104276,0
2016-10-21,52.073,52.576,52.073,52.324,1885103,0
2016-10-24,52.507,52.721,52.073,52.45,1040997,0
2016-10-25,52.275,52.828,52.197,52.615,1301034,0
2016-10-26,52.517,52.741,52.111,52.625,1635620,0
2016-10-27,52.324,52.499,51.887,52.236,1584566,0
2016-10-28,52.363,52.721,52.169,52.517,895631,0
2016-10-31,52.673,53.744,52.605,53.351,1537875,0
2016-11-01,53.447,53.447,52.265,52.401,1422568,0
2016-11-02,52.218,52.769,51.123,51.781,2585264,0
2016-11-03,51.608,51.967,51.355,51.724,1805320,0
2016-11-04,51.975,52.682,51.519,51.529,1711382,0
2016-11-07,51.821,52.615,51.346,52.605,1323338,0
2016-11-08,52.779,53.613,52.746,53.321,1962407,0
2016-11-09,52.441,52.441,51.491,51.578,2299453,0
2016-11-10,51.21,51.704,49.408,50.715,3149329,0
2016-11-11,50.541,51.258,50.221,50.337,1598280,0
2016-11-14,49.862,50.231,49.689,50.085,1603364,0
2016-11-15,50.27,51.035,50.27,50.802,1483815,0
2016-11-16,50.871,51.059,50.066,50.357,1618453,0
2016-11-17,50.337,50.841,50.337,50.58,900284,0
2016-11-18,50.493,50.755,49.942,50.211,1135033,0
2016-11-21,50.328,50.745,50.328,50.58,1486239,0
2016-11-22,50.676,51.064,50.463,50.822,2406468,0
2016-11-23,50.26,50.822,50.048,50.134,1383944,0
2016-11-25,50.357,51.064,50.347,50.958,856146,0
2016-11-28,51.229,52.265,51.133,52.169,2452066,0
2016-11-29,52.043,52.63,51.967,52.083,1989600,0
2016-11-30,51.482,51.559,49.998,50.018,2821442,0
2016-12-01,49.68,49.843,48.991,49.514,1840140,0
2016-12-02,49.833,50.29,49.605,50.075,2104943,0
2016-12-05,49.843,50.357,49.455,50.318,1692246,0
2016-12-06,50.483,50.55,49.932,50.396,1482734,0
2016-12-07,50.55,51.336,50.454,51.326,1696167,0
2016-12-08,50.918,51.704,50.589,51.645,1675310,0
2016-12-09,51.626,52.152,51.559,52.092,1588071,0
2016-12-12,51.877,52.682,51.877,52.605,1727935,0
2016-12-13,52.595,53.022,52.363,52.857,1414065,0
2016-12-14,53.067,53.517,51.738,51.846,1458292,0
2016-12-15,51.719,52.447,51.377,52.442,1505603,0
2016-12-16,52.491,53.409,52.481,53.311,2421238,0
2016-12-19,53.673,53.819,53.233,53.8,1582018,0
2016-12-20,54.327,54.327,53.79,53.985,1312824,0
2016-12-21,53.908,54.269,53.644,53.682,961054,0
2016-12-22,53.624,54.239,53.447,54.162,1326769,0
2016-12-23,54.279,54.415,53.985,54.18,778017,0
2016-12-27,54.2,54.239,53.878,54.102,837089,0
2016-12-28,54.122,54.162,53.37,53.457,808718,0
2016-12-29,53.584,54.337,53.467,54.288,1215334,0
2016-12-30,54.317,54.454,53.8,53.956,1481551,0
2017-01-03,53.975,54.152,53.507,53.809,1149694,0
2017-01-04,53.898,54.337,53.681,53.995,1294474,0
2017-01-05,54.21,54.21,53.536,54.005,1628273,0
2017-01-06,53.574,54.195,53.507,53.985,1253157,0
2017-01-09,54.035,54.229,53.292,53.311,1334271,0
2017-01-10,53.233,53.259,52.833,53.028,1647449,0
2017-01-11,53.146,53.838,53.106,53.79,1401931,0
2017-01-12,53.644,54.132,53.569,54.035,1385871,0
2017-01-13,53.898,54.142,53.497,53.878,1078424,0
2017-01-17,54.18,54.493,54.015,54.434,1334393,0
2017-01-18,54.406,54.611,54.142,54.239,1319391,0
2017-01-19,53.975,54.386,53.711,53.8,1261780,0
2017-01-20,53.878,54.171,53.457,53.731,1406177,0
2017-01-23,53.898,54.093,53.447,53.477,1959052,0
2017-01-24,53.438,53.654,53.155,53.292,1249031,0
2017-01-25,53.116,53.507,52.867,53.047,1161695,0
2017-01-26,53.047,53.429,52.872,53.273,1578309,0
2017-01-27,53.447,53.477,52.852,52.999,1350275,0
2017-01-30,53.146,53.36,52.867,53.174,1269797,0
2017-01-31,53.164,54.112,53.164,54.045,1609142,0
2017-02-01,53.644,53.965,53.243,53.438,1329217,0
2017-02-02,53.507,54.132,53.292,54.073,1125902,0
2017-02-03,54.327,54.845,54.053,54.434,1979484,0
2017-02-06,54.621,54.708,54.249,54.396,921275,0
2017-02-07,54.376,54.611,54.249,54.493,802929,0
2017-02-08,54.376,55.402,54.376,55.187,1373306,0
2017-02-09,55.05,55.314,54.708,54.757,1113357,0
2017-02-10,54.601,55.148,54.601,55.119,717114,0
2017-02-13,55.04,55.255,54.738,55.187,1023838,0
2017-02-14,55.04,55.138,54.371,54.659,1073712,0
2017-02-15,54.317,54.493,53.926,54.474,1019099,0
2017-02-16,54.454,55.002,54.366,54.992,1033244,0
2017-02-17,55.002,55.157,54.581,54.855,1565823,0
2017-02-21,54.728,55.607,54.561,55.529,1364780,0
2017-02-22,54.962,56.34,54.796,56.271,1900811,0
2017-02-23,56.779,57.405,56.779,56.779,1946975,0
2017-02-24,56.858,57.747,56.828,57.668,2163139,0
2017-02-27,57.62,57.737,57.316,57.366,1365150,0
2017-02-28,57.469,57.863,57.29,57.774,1957174,0
2017-03-01,57.105,57.715,56.731,57.311,1815210,0
2017-03-02,57.124,58.07,57.025,57.705,1278165,0
2017-03-03,57.597,57.715,57.025,57.4,1699766,0
2017-03-06,57.38,57.592,57.085,57.469,1563179,0
2017-03-07,57.311,57.883,57.311,57.676,1678160,0
2017-03-08,57.055,57.321,56.553,56.651,1344824,0
2017-03-09,56.809,57.124,56.415,56.513,1040899,0
2017-03-10,56.887,57.243,56.558,56.839,1168316,0
2017-03-13,56.809,57.291,56.759,57.163,2215715,0
2017-03-14,57.124,57.456,56.849,57.449,1655839,0
2017-03-15,57.508,58.547,57.459,58.237,2105903,0
2017-03-16,57.961,58.06,57.518,57.656,1063710,0
2017-03-17,57.893,58.513,57.804,58.04,3387081,0
2017-03-20,58.089,58.405,57.469,57.597,1338604,0
2017-03-21,57.528,58.813,57.459,58.542,1809846,0
2017-03-22,58.858,59.301,58.616,58.808,1537461,0
2017-03-23,58.7,59.37,58.631,58.769,1264571,0
2017-03-24,58.68,59.247,58.611,59.104,1330731,0
2017-03-27,59.35,59.448,58.395,58.651,1391468,0
2017-03-28,58.611,58.828,58.345,58.592,1776501,0
2017-03-29,58.533,58.533,57.991,58.178,1476130,0
2017-03-30,57.942,58.05,57.489,57.735,1204295,0
2017-03-31,57.676,58.198,57.676,57.893,1696352,0
2017-04-03,57.873,58.03,57.39,58.001,1223742,0
2017-04-04,57.942,58.144,57.676,57.971,2180682,0
2017-04-05,57.853,58.577,57.745,58.513,1755757,0
2017-04-06,58.326,58.67,57.981,58.641,1740312,0
2017-04-07,58.769,58.936,58.444,58.503,1670464,0
2017-04-10,58.414,58.493,58.03,58.385,1052300,0
2017-04-11,58.267,58.464,57.961,58.316,1233540,0
2017-04-12,58.188,59.005,58.099,58.976,1299994,0
2017-04-13,58.808,59.015,58.405,58.72,1074183,0
2017-04-17,58.877,59.429,58.828,59.38,1536759,0
2017-04-18,59.291,59.586,58.986,59.232,1406973,0
2017-04-19,59.212,59.232,58.437,58.74,1436418,0
2017-04-20,58.68,58.68,58.139,58.542,1142437,0
2017-04-21,58.552,59.064,58.547,58.897,1306484,0
2017-04-24,59.094,59.281,58.611,59.124,1041846,0
2017-04-25,58.907,59.252,58.744,59.094,1360589,0
2017-04-26,59.045,59.252,58.808,58.838,1122348,0
2017-04-27,58.848,59.39,58.798,58.868,1512302,0
2017-04-28,58.818,58.838,58.286,58.503,2060229,0
2017-05-01,58.68,58.68,58.05,58.247,874455,0
2017-05-02,58.385,58.651,57.932,58.326,1178736,0
2017-05-03,58.247,58.582,58.139,58.217,966616,0
2017-05-04,57.233,58.621,57.233,58.592,1328779,0
2017-05-05,58.808,58.986,58.587,58.651,940685,0
2017-05-08,58.779,58.907,58.474,58.858,1150657,0
2017-05-09,58.7,58.917,58.385,58.454,913538,0
2017-05-10,58.483,58.602,58.075,58.336,1186129,0
2017-05-11,58.149,58.582,57.981,58.582,1298694,0
2017-05-12,58.542,59.064,58.542,58.976,818334,0
2017-05-15,58.986,59.286,58.769,59.242,846181,0
2017-05-16,59.242,59.36,58.7,58.73,1092877,0
2017-05-17,58.828,59.538,58.759,59.281,1198325,0
2017-05-18,59.498,59.862,58.946,59.33,1517930,0
2017-05-19,59.262,59.301,58.828,59.202,1709246,0
2017-05-22,59.192,59.922,59.045,59.822,1076276,0
2017-05-23,59.832,60.394,59.813,60.216,2467757,0
2017-05-24,60.354,60.532,60.216,60.482,1039015,0
2017-05-25,60.472,61.004,60.266,60.906,923707,0
2017-05-26,60.881,61.12,60.782,60.941,832115,0
2017-05-30,60.941,61.199,60.842,61.02,915232,0
2017-05-31,61.08,61.725,61.05,61.606,1577140,0
2017-06-01,61.636,61.884,61.348,61.884,1288214,0
2017-06-02,62.191,62.211,61.427,61.904,2222519,0
2017-06-05,62.003,62.003,61.626,61.824,1497803,0
2017-06-06,61.794,61.924,61.616,61.695,1784472,0
2017-06-07,61.646,62.509,61.646,62.112,1757855,0
2017-06-08,62.082,62.082,61.03,61.646,1513469,0
2017-06-09,61.467,61.904,61.169,61.834,1236094,0
2017-06-12,61.874,62.211,61.209,61.785,1216968,0
2017-06-13,61.685,61.794,61.397,61.695,1019431,0
2017-06-14,62.201,62.489,61.696,61.983,1067576,0
2017-06-15,61.963,62.231,61.715,62.152,1016383,0
2017-06-16,62.241,62.807,62.162,62.767,2951937,0
2017-06-19,62.747,62.866,62.092,62.321,973542,0
2017-06-20,62.35,62.534,62.162,62.38,912074,0
2017-06-21,62.479,62.598,61.933,62.251,1176987,0
2017-06-22,62.043,62.231,61.705,61.735,849676,0
2017-06-23,61.656,62.102,61.646,61.785,1496429,0
2017-06-26,61.943,62.37,61.656,62.191,1058220,0
2017-06-27,61.894,62.043,61.229,61.527,1793461,0
2017-06-28,61.794,61.834,60.732,60.772,992965,0
2017-06-29,60.584,61.209,60.067,60.246,1084630,0
2017-06-30,60.246,60.703,60.137,60.256,1812810,0
2017-07-03,60.286,60.355,59.909,59.958,804750,0
2017-07-05,60.078,60.078,59.452,59.621,1425577,0
2017-07-06,59.462,59.636,59.214,59.541,1344922,0
2017-07-07,59.621,59.889,59.462,59.621,1144460,0
2017-07-10,59.7,59.948,59.447,59.462,1330930,0
2017-07-11,59.532,59.651,59.105,59.373,1254471,0
2017-07-12,59.859,60.107,59.502,59.571,1628947,0
2017-07-13,59.561,59.76,59.313,59.452,1335331,0
2017-07-14,59.919,60.018,59.621,59.77,939566,0
2017-07-17,59.76,59.978,59.512,59.869,909315,0
2017-07-18,59.978,60.177,59.872,59.988,986779,0
2017-07-19,60.107,60.276,59.919,60.216,869288,0
2017-07-20,60.246,60.762,60.137,60.752,975686,0
2017-07-21,60.663,61.1,60.514,61.08,1232923,0
2017-07-24,61.09,61.1,60.157,60.286,1074665,0
2017-07-25,60.326,60.365,59.929,60.028,892966,0
2017-07-26,59.948,60.504,59.849,60.484,951961,0
2017-07-27,60.355,60.633,59.948,60.256,2221319,0
2017-07-28,60.187,60.509,59.771,60.077,1125352,0
2017-07-31,59.947,60.489,59.809,60.335,1205707,0
2017-08-01,60.474,60.603,60.087,60.435,1820866,0
2017-08-02,60.187,60.603,59.919,60.603,1162400,0
2017-08-03,60.494,61.417,60.494,61.417,1969723,0
2017-08-04,61.278,61.368,60.673,61.12,1183884,0
2017-08-07,61.129,61.616,60.941,61.586,1537332,0
2017-08-08,61.487,61.884,61.303,61.844,1038340,0
2017-08-09,62.072,62.072,61.169,61.268,1438382,0
2017-08-10,61.288,61.864,61.03,61.755,2132544,0
2017-08-11,61.536,61.824,61.129,61.397,1427106,0
2017-08-14,61.427,61.785,61.388,61.705,899163,0
2017-08-15,61.477,62.132,61.437,62.102,969184,0
2017-08-16,62.132,62.405,61.894,62.33,842367,0
2017-08-17,62.38,62.499,61.924,61.993,1099726,0
2017-08-18,61.904,62.708,61.596,62.589,1492180,0
2017-08-21,62.648,62.708,62.271,62.499,1284917,0
2017-08-22,62.44,62.569,62.172,62.44,2209960,0
2017-08-23,62.469,62.718,62.291,62.668,1543115,0
2017-08-24,62.668,62.926,62.459,62.499,1404890,0
2017-08-25,62.579,62.911,62.489,62.608,1335415,0
2017-08-28,62.638,62.876,62.519,62.797,1155641,0
2017-08-29,62.936,63.194,62.737,62.817,652201,0
2017-08-30,62.856,62.966,62.529,62.767,889763,0
2017-08-31,62.827,62.986,62.43,62.529,1795647,0
2017-09-01,62.708,62.708,62.043,62.102,1110783,0
2017-09-05,62.152,62.489,61.894,62.479,1326876,0
2017-09-06,62.658,62.658,61.993,62.142,1782949,0
2017-09-07,62.301,62.797,62.104,62.727,1594168,0
2017-09-08,62.628,63.184,62.489,63.015,1136274,0
2017-09-11,62.966,63.71,62.777,63.631,1404414,0
2017-09-12,63.67,63.67,61.894,62.172,1298799,0
2017-09-13,62.102,62.33,61.804,61.904,1112853,0
2017-09-14,61.874,62.628,61.685,62.579,1456878,0
2017-09-15,62.34,62.698,62.033,62.39,2145605,0
2017-09-18,62.55,62.56,61.21,61.69,1450362,0
2017-09-19,61.74,61.93,61.42,61.77,1447286,0
2017-09-20,61.96,61.98,61.14,61.48,1573644,0
2017-09-21,61.48,61.85,61.3,61.44,1125424,0
2017-09-22,61.59,61.65,60.67,60.71,1678498,0
2017-09-25,60.78,61.55,60.66,61.47,1283643,0
2017-09-26,61.49,61.635,61.18,61.34,1218864,0
2017-09-27,61.04,61.1899,60.25,60.43,1140996,0
2017-09-28,60.48,60.94,60.01,60.57,2710185,0
2017-09-29,60.5,60.73,60.2546,60.44,3067600,0
2017-10-02,60.51,60.72,60.28,60.38,1300873,0
2017-10-03,60.31,60.3899,59.59,60.21,1624956,0
2017-10-04,60.36,60.85,60.07,60.79,1585696,0
2017-10-05,60.82,60.84,60.32,60.63,1113634,0
2017-10-06,60.42,60.61,60.13,60.38,1593617,0
2017-10-09,60.44,60.675,60.245,60.32,1774299,0
2017-10-10,60.27,60.69,60.08,60.66,1637362,0
2017-10-11,60.66,61.42,60.54,61.3,1832871,0
2017-10-12,61.26,61.95,61.11,61.67,1774037,0
2017-10-13,61.97,62.2,61.51,61.65,1482702,0
2017-10-16,61.54,61.72,60.99,61.2,2079225,0
2017-10-17,61.25,61.76,61.1,61.74,1393852,0
2017-10-18,61.6,61.66,61.25,61.44,1050046,0
2017-10-19,61.56,62.06,61.43,62.06,1630212,0
2017-10-20,61.885,62.21,61.79,62.13,1017098,0
2017-10-23,62.26,62.42,61.89,62.37,1401158,0
2017-10-24,62.07,62.5,61.83,62.42,1703870,0
2017-10-25,62.15,62.36,61.59,62.33,2062640,0
2017-10-26,62.52,62.84,62.145,62.24,1615914,0
2017-10-27,62.14,62.84,62.12,62.79,1264331,0
2017-10-30,62.62,62.66,62.11,62.49,1925123,0
2017-10-31,62.45,62.83,62.305,62.64,1965409,0
2017-11-01,62.79,63.06,61.98,62.68,2622800,0
2017-11-02,63.13,63.27,62.25,63.23,1997989,0
2017-11-03,63.13,64.04,63.04,63.54,1381888,0
2017-11-06,63.58,64.02,63.27,63.7,2325882,0
2017-11-07,63.995,64.615,63.58,64.52,1990206,0
2017-11-08,64.43,65.01,64.095,64.63,2110831,0
2017-11-09,64.54,64.87,64.36,64.68,1300967,0
2017-11-10,64.3,64.42,63.85,64.07,1555607,0
