Date,Open,High,Low,Close,Volume,OpenInt
2006-05-15,3.6945,3.7737,3.6945,3.7587,927786,0
2006-05-16,3.7584,3.798,3.7331,3.7939,708478,0
2006-05-17,3.7822,3.829,3.7357,3.8058,608478,0
2006-05-18,3.8017,3.8393,3.7459,3.787,627163,0
2006-05-19,3.7466,3.7921,3.7378,3.7378,659125,0
2006-05-22,3.7382,3.7648,3.6646,3.6908,1076928,0
2006-05-23,3.6908,3.712,3.6454,3.6697,562872,0
2006-05-24,3.6454,3.6973,3.6076,3.6839,427449,0
2006-05-25,3.6992,3.7064,3.6581,3.7003,451170,0
2006-05-26,3.69,3.7817,3.6646,3.7706,404830,0
2006-05-30,3.7397,3.81,3.7357,3.7447,270240,0
2006-05-31,3.7453,3.7685,3.6762,3.7259,575023,0
2006-06-01,3.6895,3.8126,3.6895,3.8126,900919,0
2006-06-02,3.8174,3.8356,3.7986,3.8337,473373,0
2006-06-05,3.8263,3.8636,3.77,3.7798,693449,0
2006-06-06,3.7544,3.7804,3.7213,3.7354,463552,0
2006-06-07,3.7354,3.7508,3.7255,3.7494,465172,0
2006-06-08,3.7336,3.7526,3.7016,3.7519,331867,0
2006-06-09,3.7481,3.7544,3.7294,3.747,251793,0
2006-06-12,3.7251,3.7574,3.7149,3.7424,633655,0
2006-06-13,3.7234,3.7484,3.6914,3.7026,713425,0
2006-06-14,3.6847,3.7307,3.6762,3.7048,421255,0
2006-06-15,3.7344,3.772,3.697,3.7494,634109,0
2006-06-16,3.7424,3.7646,3.673,3.7378,241060,0
2006-06-19,3.7357,3.7678,3.7315,3.747,387450,0
2006-06-20,3.7234,3.7611,3.7162,3.7519,501958,0
2006-06-21,3.7466,3.7912,3.7416,3.7846,640507,0
2006-06-22,3.7939,3.8155,3.7822,3.7986,419143,0
2006-06-23,3.7537,3.8126,3.7521,3.7963,556724,0
2006-06-26,3.7635,3.8121,3.7508,3.7939,334300,0
2006-06-27,3.8488,3.8488,3.7949,3.8361,660301,0
2006-06-28,3.8118,3.8463,3.7743,3.8409,239717,0
2006-06-29,3.8525,3.8876,3.8266,3.8759,437848,0
2006-06-30,3.846,3.9312,3.846,3.9227,1264475,0
2006-07-03,3.8852,3.9668,3.8852,3.9625,89999,0
2006-07-05,3.9277,4.0192,3.9277,3.9671,433199,0
2006-07-06,3.971,3.9803,3.9336,3.9603,220880,0
2006-07-07,3.9484,3.9756,3.9235,3.9531,159870,0
2006-07-10,3.9584,3.9865,3.9185,3.9579,287662,0
2006-07-11,3.918,3.9573,3.9119,3.9414,207070,0
2006-07-12,3.932,3.9645,3.9069,3.9507,208716,0
2006-07-13,3.9227,3.956,3.8905,3.918,196932,0
2006-07-14,3.8884,3.9277,3.8017,3.8548,852653,0
2006-07-17,3.8118,3.9101,3.8079,3.8385,387802,0
2006-07-18,3.8736,3.8736,3.8113,3.822,336476,0
2006-07-19,3.822,3.8694,3.8039,3.8453,342798,0
2006-07-20,3.7949,3.8366,3.7924,3.8313,272375,0
2006-07-21,3.8126,3.8398,3.7931,3.7963,413677,0
2006-07-24,3.7883,3.8263,3.7766,3.8079,345616,0
2006-07-25,3.7939,3.8409,3.7935,3.8245,245611,0
2006-07-26,3.7622,3.8417,3.7622,3.8102,168024,0
2006-07-27,3.8393,3.8393,3.8118,3.829,239573,0
2006-07-28,3.7949,3.8223,3.7949,3.815,337797,0
2006-07-31,3.7975,3.8284,3.7975,3.822,504565,0
2006-08-01,3.8305,3.8398,3.7836,3.7914,223264,0
2006-08-02,3.8398,3.8398,3.7986,3.8079,263119,0
2006-08-03,3.7896,3.81,3.7659,3.7846,277550,0
2006-08-04,3.806,3.8389,3.778,3.829,269983,0
2006-08-07,3.8089,3.8404,3.7944,3.8266,257800,0
2006-08-08,3.8417,3.8984,3.8305,3.8829,265743,0
2006-08-09,3.884,3.8842,3.8118,3.8174,328448,0
2006-08-10,3.8164,3.8271,3.7706,3.7986,533703,0
2006-08-11,3.8167,3.8167,3.7569,3.7774,357442,0
2006-08-14,3.7555,3.7999,3.7477,3.7822,241428,0
2006-08-15,3.7774,3.8239,3.7774,3.8126,289421,0
2006-08-16,3.8192,3.8409,3.815,3.822,478270,0
2006-08-17,3.8229,3.881,3.8028,3.8664,558980,0
2006-08-18,3.8556,3.8778,3.846,3.8688,287286,0
2006-08-21,3.8287,3.8987,3.8287,3.89,140382,0
2006-08-22,3.8636,3.921,3.8636,3.9133,287919,0
2006-08-23,3.8821,3.9544,3.8821,3.9368,237839,0
2006-08-24,3.918,3.9859,3.918,3.9531,191234,0
2006-08-25,3.8907,3.9668,3.89,3.9531,234197,0
2006-08-28,3.9537,3.9883,3.9227,3.9766,191211,0
2006-08-29,3.9453,4.027,3.9453,4.0164,457723,0
2006-08-30,4.027,4.0577,4.0027,4.033,379943,0
2006-08-31,4.0598,4.0669,4.0186,4.0397,330280,0
2006-09-01,4.0281,4.0707,4.0131,4.0562,224347,0
2006-09-05,4.0038,4.0754,4.0038,4.0633,366409,0
2006-09-06,4.0374,4.0374,3.9742,3.9859,280078,0
2006-09-07,3.9731,4.0313,3.9523,4.0234,185253,0
2006-09-08,4.0099,4.0633,4.0094,4.0608,204400,0
2006-09-11,4.0416,4.0506,3.9584,3.9953,190572,0
2006-09-12,4.008,4.068,3.9713,4.0538,401560,0
2006-09-13,4.0404,4.0598,4.0154,4.0446,220160,0
2006-09-14,4.0226,4.0744,4.0161,4.0492,367348,0
2006-09-15,4.0464,4.049,3.8609,3.8852,1525901,0
2006-09-18,3.8852,3.8937,3.8284,3.8385,1059473,0
2006-09-19,3.8301,3.8556,3.8301,3.8453,628954,0
2006-09-20,3.8326,3.8562,3.8326,3.843,1054949,0
2006-09-21,3.8348,3.8787,3.8174,3.8572,1307196,0
2006-09-22,3.8369,3.9761,3.8369,3.9016,668260,0
2006-09-25,3.8946,3.9372,3.8946,3.9157,532019,0
2006-09-26,3.9083,3.9737,3.9083,3.9463,547158,0
2006-09-27,3.9214,3.9523,3.8914,3.9414,343056,0
2006-09-28,3.9507,3.9814,3.9368,3.9368,369953,0
2006-09-29,3.9192,3.9803,3.9027,3.9133,496824,0
2006-10-02,3.9114,3.9939,3.903,3.9203,454126,0
2006-10-03,4.0046,4.0102,3.9579,3.9814,613686,0
2006-10-04,3.9657,4.0573,3.9657,4.0492,718892,0
2006-10-05,4.0524,4.0573,4.0342,4.0446,478690,0
2006-10-06,4.0046,4.0524,4.0046,4.0351,341599,0
2006-10-09,4.0488,4.0506,4.0038,4.0094,152488,0
2006-10-10,4.0319,4.0816,4.0234,4.0513,596143,0
2006-10-11,4.0361,4.0894,4.0348,4.0585,335194,0
2006-10-12,4.0741,4.1367,4.0731,4.1217,828398,0
2006-10-13,4.0978,4.179,4.0978,4.1663,389896,0
2006-10-16,4.1663,4.2001,4.1299,4.1851,528600,0
2006-10-17,4.1838,4.1894,4.1217,4.1383,791231,0
2006-10-18,4.1724,4.1724,4.0918,4.096,335148,0
2006-10-19,4.1147,4.1312,4.1045,4.1171,276248,0
2006-10-20,4.0989,4.1299,4.076,4.1077,271425,0
2006-10-23,4.0947,4.1238,4.0562,4.082,333316,0
2006-10-24,4.064,4.1105,4.0221,4.0421,657088,0
2006-10-25,4.0372,4.0816,4.033,4.0351,318408,0
2006-10-26,4.0342,4.1264,4.0342,4.0912,380716,0
2006-10-27,4.0712,4.1177,4.0638,4.0912,406597,0
2006-10-30,4.0669,4.1573,4.0585,4.1429,334606,0
2006-10-31,4.1439,4.1729,4.1221,4.171,433359,0
2006-11-01,4.1676,4.1906,4.124,4.1312,361749,0
2006-11-02,4.1264,4.1919,4.1203,4.1803,248855,0
2006-11-03,4.1897,4.1897,4.0965,4.1171,177848,0
2006-11-06,4.1077,4.1967,4.1077,4.1851,227618,0
2006-11-07,4.1747,4.2149,4.1742,4.2038,311745,0
2006-11-08,4.1682,4.2281,4.1362,4.2154,354062,0
2006-11-09,4.23,4.2394,4.1953,4.213,824208,0
2006-11-10,4.2154,4.2268,4.1943,4.1967,684140,0
2006-11-13,4.1978,4.2337,4.1855,4.1943,244217,0
2006-11-14,4.1883,4.2052,4.1589,4.1991,314698,0
2006-11-15,4.1832,4.2165,4.1475,4.2107,344257,0
2006-11-16,4.1991,4.2183,4.1513,4.2084,420302,0
2006-11-17,4.2084,4.2234,4.2044,4.213,294907,0
2006-11-20,4.2287,4.2661,4.1953,4.213,745293,0
2006-11-21,4.2044,4.2292,4.1756,4.2084,347448,0
2006-11-22,4.1925,4.2268,4.1779,4.2107,301940,0
2006-11-24,4.1991,4.2159,4.1953,4.1991,48176,0
2006-11-27,4.1841,4.2001,4.1443,4.1475,458956,0
2006-11-28,4.1344,4.1344,4.1105,4.1217,646124,0
2006-11-29,4.1227,4.1414,4.0947,4.1264,611945,0
2006-11-30,4.1124,4.1362,4.1101,4.1171,527227,0
2006-12-01,4.1302,4.1475,4.1094,4.1429,500561,0
2006-12-04,4.1682,4.1916,4.1404,4.1803,689871,0
2006-12-05,4.1875,4.1875,4.156,4.1686,268668,0
2006-12-06,4.1462,4.1462,4.0538,4.1196,742124,0
2006-12-07,4.1747,4.2609,4.1747,4.2295,1775692,0
2006-12-08,4.213,4.305,4.2126,4.2904,590393,0
2006-12-11,4.291,4.3935,4.2904,4.3863,1281003,0
2006-12-12,4.3644,4.4148,4.3406,4.3795,507363,0
2006-12-13,4.3596,4.496,4.3359,4.4239,617396,0
2006-12-14,4.6193,4.6193,4.4942,4.52,975128,0
2006-12-15,4.5541,4.5747,4.5057,4.5057,503691,0
2006-12-18,4.5232,4.5425,4.4215,4.4613,388230,0
2006-12-19,4.425,4.473,4.4244,4.4521,326381,0
2006-12-20,4.4341,4.4479,4.3803,4.4098,517523,0
2006-12-21,4.3892,4.4444,4.3814,4.3863,436784,0
2006-12-22,4.5606,4.6268,4.496,4.5831,3587609,0
2006-12-26,4.5541,4.5887,4.5437,4.5739,190140,0
2006-12-27,4.5625,4.5934,4.5625,4.5879,163402,0
2006-12-28,4.5739,4.5747,4.5451,4.5644,532299,0
2006-12-29,4.563,4.5995,4.563,4.5902,836666,0
2007-01-03,4.5729,4.5789,4.5414,4.5668,825817,0
2007-01-04,4.5845,4.6122,4.5583,4.5948,618255,0
2007-01-05,4.5758,4.6314,4.5644,4.6111,320400,0
2007-01-08,4.5945,4.6735,4.5826,4.6347,643339,0
2007-01-09,4.6375,4.6933,4.6159,4.6861,536547,0
2007-01-10,4.6867,4.7451,4.665,4.7189,889609,0
2007-01-11,4.7096,4.8459,4.7096,4.7963,607656,0
2007-01-12,4.7719,4.7863,4.7297,4.7472,406681,0
2007-01-16,4.7388,4.8237,4.7286,4.7775,438870,0
2007-01-17,4.7697,4.7921,4.7293,4.7705,446002,0
2007-01-18,4.8066,4.8279,4.774,4.8127,327168,0
2007-01-19,4.8314,4.8314,4.7678,4.7775,238672,0
2007-01-22,4.8029,4.8702,4.8005,4.8431,239523,0
2007-01-23,4.836,4.8491,4.8089,4.8174,208955,0
2007-01-24,4.8159,4.8491,4.8092,4.8244,244755,0
2007-01-25,4.8079,4.8261,4.7081,4.7096,320593,0
2007-01-26,4.7078,4.7181,4.6503,4.6909,323409,0
2007-01-29,4.6656,4.7892,4.6656,4.7612,276043,0
2007-01-30,4.7557,4.7557,4.7062,4.7472,184500,0
2007-01-31,4.7078,4.814,4.7078,4.7916,227250,0
2007-02-01,4.7916,4.8346,4.7697,4.829,482511,0
2007-02-02,4.817,4.8959,4.817,4.8899,243536,0
2007-02-05,4.8709,4.8763,4.8244,4.8314,214739,0
2007-02-06,4.8248,4.8952,4.7969,4.829,393647,0
2007-02-07,4.8277,5.034,4.8277,5.0023,908316,0
2007-02-08,4.9818,5.0116,4.9382,5.0116,177632,0
2007-02-09,5.0121,5.0528,4.991,5.0095,479224,0
2007-02-12,4.9678,4.9958,4.852,4.8711,448137,0
2007-02-13,4.9195,5.0074,4.9186,4.9999,405859,0
2007-02-14,4.9986,5.0199,4.9641,4.9744,311991,0
2007-02-15,4.9516,5.001,4.9376,4.972,177496,0
2007-02-16,4.9448,5.0164,4.9448,5.0116,156880,0
2007-02-20,5.0108,5.0262,4.9897,4.9953,192699,0
2007-02-21,4.9865,5.0047,4.9292,4.9533,161747,0
2007-02-22,4.9762,4.9831,4.9371,4.9744,317572,0
2007-02-23,4.9907,4.9907,4.9139,4.9227,362215,0
2007-02-26,4.9227,4.9472,4.9061,4.9368,486864,0
2007-02-27,4.8679,4.9096,4.8061,4.8571,687404,0
2007-02-28,5.023,5.1344,4.9928,5.0539,958026,0
2007-03-01,5.0526,5.1579,4.9915,5.1241,836227,0
2007-03-02,5.0951,5.1241,5.0539,5.0819,372244,0
2007-03-05,5.0819,5.0819,5.0029,5.0116,242878,0
2007-03-06,5.0346,5.0346,4.9788,5.0071,286976,0
2007-03-07,5.0164,5.0896,5.0135,5.0632,344161,0
2007-03-08,5.0623,5.0727,5.0343,5.0539,189981,0
2007-03-09,5.0594,5.0782,4.9902,5.0703,204790,0
2007-03-12,5.0703,5.0703,5.0211,5.0399,184208,0
2007-03-13,5.0364,5.0938,5.0361,5.0586,258187,0
2007-03-14,5.0327,5.0744,5.0023,5.0491,373830,0
2007-03-15,5.0239,5.0773,5.0132,5.0516,351013,0
2007-03-16,5.0404,5.0581,5.0121,5.0234,271973,0
2007-03-19,5.0217,5.0946,5.0217,5.0819,452192,0
2007-03-20,5.0357,5.0931,5.023,5.0794,382351,0
2007-03-21,5.0636,5.2137,5.0636,5.164,1434036,0
2007-03-22,5.1312,5.1727,5.1312,5.1498,674014,0
2007-03-23,5.1289,5.1671,5.1283,5.1358,499288,0
2007-03-26,5.1368,5.183,5.0861,5.1125,361106,0
2007-03-27,5.1199,5.1199,5.0816,5.1101,154729,0
2007-03-28,5.1072,5.1222,5.0829,5.0962,274783,0
2007-03-29,5.0858,5.1246,5.0731,5.1171,238391,0
2007-03-30,5.1222,5.1999,5.1162,5.1804,862874,0
2007-04-02,5.1756,5.1854,5.1101,5.1265,533628,0
2007-04-03,5.1278,5.1583,5.1278,5.1476,318994,0
2007-04-04,5.1724,5.1836,5.1222,5.171,496132,0
2007-04-05,5.1519,5.2362,5.1484,5.22,368128,0
2007-04-09,5.2103,5.2861,5.2103,5.2787,510009,0
2007-04-10,5.253,5.2829,5.253,5.2671,261435,0
2007-04-11,5.2491,5.2782,5.2303,5.2435,387632,0
2007-04-12,5.2488,5.3397,5.2488,5.3372,530296,0
2007-04-13,5.3053,5.4797,5.3053,5.4496,682459,0
2007-04-16,5.438,5.5228,5.3869,5.4802,461588,0
2007-04-17,5.4281,5.4731,5.4235,5.4567,419450,0
2007-04-18,5.4623,5.5151,5.4306,5.4731,302486,0
2007-04-19,5.4721,5.5275,5.4605,5.5269,381397,0
2007-04-20,5.5397,5.5566,5.4816,5.5363,309372,0
2007-04-23,5.5172,5.532,5.4608,5.4683,99141,0
2007-04-24,5.4926,5.4926,5.41,5.4144,247019,0
2007-04-25,5.4144,5.4281,5.3934,5.3981,275501,0
2007-04-26,5.3873,5.4066,5.2819,5.3022,409285,0
2007-04-27,5.2792,5.3228,5.2763,5.3022,846229,0
2007-04-30,5.3024,5.3109,5.2805,5.2904,341883,0
2007-05-01,5.3228,5.3294,5.2858,5.3185,226009,0
2007-05-02,5.2992,5.4272,5.2922,5.4076,303769,0
2007-05-03,5.4168,5.5774,5.4168,5.5714,529907,0
2007-05-04,5.5579,5.6543,5.4137,5.5105,801770,0
2007-05-07,5.5602,5.6204,5.5288,5.5574,524955,0
2007-05-08,5.5729,5.5729,5.4408,5.4637,393712,0
2007-05-09,5.4416,5.4792,5.4397,5.4615,264592,0
2007-05-10,5.4556,5.4842,5.4337,5.4404,284247,0
2007-05-11,5.5017,5.5017,5.4266,5.4683,131323,0
2007-05-14,5.4651,5.4936,5.3957,5.41,676482,0
2007-05-15,5.4253,5.4598,5.3854,5.3911,301922,0
2007-05-16,5.4173,5.4441,5.3864,5.4144,324348,0
2007-05-17,5.41,5.5125,5.41,5.4848,297276,0
2007-05-18,5.4792,5.5151,5.4549,5.4823,398663,0
2007-05-21,5.4651,5.5438,5.4575,5.5339,411065,0
2007-05-22,5.5101,5.5452,5.4882,5.4942,509922,0
2007-05-23,5.5307,5.5537,5.4839,5.513,452192,0
2007-05-24,5.4871,5.5241,5.4272,5.4427,400132,0
2007-05-25,5.4365,5.4926,5.4365,5.4707,411186,0
2007-05-29,5.4802,5.4805,5.3682,5.3841,451464,0
2007-05-30,5.3593,5.414,5.2885,5.377,794749,0
2007-05-31,5.363,5.3859,5.2842,5.2881,1838408,0
2007-06-01,5.261,5.3484,5.2393,5.3278,787798,0
2007-06-04,5.346,5.3545,5.3138,5.3233,629741,0
2007-06-05,5.2937,5.3339,5.2866,5.3161,419401,0
2007-06-06,5.32,5.3883,5.3088,5.3677,860141,0
2007-06-07,5.346,5.3957,5.3381,5.3465,790409,0
2007-06-08,5.3278,5.4052,5.3217,5.3864,592694,0
2007-06-11,5.3846,5.4089,5.3774,5.3864,212607,0
2007-06-12,5.3901,5.476,5.3761,5.4239,904807,0
2007-06-13,5.4263,5.4802,5.4247,5.4637,531958,0
2007-06-14,5.4792,5.5433,5.4651,5.5151,388878,0
2007-06-15,5.5021,5.5809,5.5021,5.5737,847682,0
2007-06-18,5.5833,5.5864,5.519,5.569,444412,0
2007-06-19,5.5593,5.5996,5.5452,5.5948,350396,0
2007-06-20,5.5803,5.6371,5.495,5.5198,605997,0
2007-06-21,5.5429,5.5429,5.4365,5.4496,723556,0
2007-06-22,5.4427,5.4427,5.3948,5.4004,1052636,0
2007-06-25,5.4245,5.4247,5.3793,5.3841,1198333,0
2007-06-26,5.3859,5.4047,5.3531,5.363,768942,0
2007-06-27,5.37,5.4205,5.3598,5.3934,595920,0
2007-06-28,5.3883,5.4839,5.3859,5.4567,629249,0
2007-06-29,5.452,5.5198,5.452,5.513,662902,0
2007-07-02,5.5275,5.6023,5.5125,5.5598,499463,0
2007-07-03,5.569,5.602,5.5518,5.602,196932,0
2007-07-05,5.5978,5.6519,5.5978,5.6204,358452,0
2007-07-06,5.6324,5.6331,5.5737,5.5737,428267,0
2007-07-09,5.5687,5.6435,5.5663,5.6348,437591,0
2007-07-10,5.6105,5.7958,5.6105,5.7354,639031,0
2007-07-11,5.7396,5.7967,5.7251,5.794,321788,0
2007-07-12,5.7958,5.8088,5.7616,5.7753,413113,0
2007-07-13,5.787,5.8791,5.7705,5.862,857639,0
2007-07-16,5.8802,5.8802,5.8403,5.8476,358937,0
2007-07-17,5.821,5.9232,5.8208,5.8782,358850,0
2007-07-18,5.8603,5.9013,5.8071,5.8548,285919,0
2007-07-19,5.8548,5.8701,5.7513,5.7681,615291,0
2007-07-20,5.7662,5.7789,5.6931,5.719,398541,0
2007-07-23,5.7058,5.7401,5.6815,5.6887,363291,0
2007-07-24,5.6866,5.695,5.6052,5.63,360814,0
2007-07-25,5.6229,5.6408,5.5275,5.5574,293287,0
2007-07-26,5.5705,5.5705,5.3654,5.4284,725255,0
2007-07-27,5.4168,5.4337,5.363,5.3841,422047,0
2007-07-30,5.4076,5.4239,5.3265,5.4052,297398,0
2007-07-31,5.3859,5.4313,5.3502,5.3605,322985,0
2007-08-01,5.3689,5.3817,5.2926,5.3278,694387,0
2007-08-02,5.3484,5.3518,5.2483,5.2951,629514,0
2007-08-03,5.2829,5.3423,5.2453,5.2483,915668,0
2007-08-06,5.2594,5.2698,5.2013,5.2506,762351,0
2007-08-07,5.246,5.2599,5.2164,5.2319,826244,0
2007-08-08,5.2918,5.4506,5.2834,5.3981,1058692,0
2007-08-09,5.3719,5.3911,5.3381,5.3465,1418410,0
2007-08-10,5.3418,5.3603,5.2776,5.3138,1012084,0
2007-08-13,5.3302,5.363,5.3252,5.3278,1269729,0
2007-08-14,5.3278,5.3967,5.3125,5.3233,901995,0
2007-08-15,5.3278,5.3278,5.2295,5.2295,676369,0
2007-08-16,5.22,5.2549,5.0442,5.1358,888677,0
2007-08-17,5.1785,5.2698,5.1273,5.1358,665923,0
2007-08-20,5.1171,5.1799,5.0998,5.1405,404077,0
2007-08-21,5.1521,5.1521,5.0919,5.1078,380030,0
2007-08-22,5.1109,5.1836,5.1109,5.164,321474,0
2007-08-23,5.2071,5.2309,5.1392,5.1476,891490,0
2007-08-24,5.1417,5.166,5.1168,5.1194,563280,0
2007-08-27,5.1162,5.2343,5.1162,5.1897,328765,0
2007-08-28,5.163,5.2234,5.1416,5.1685,407480,0
2007-08-29,5.1921,5.2295,5.1574,5.2271,408226,0
2007-08-30,5.1974,5.2319,5.0981,5.1054,476363,0
2007-08-31,5.1107,5.1732,5.0824,5.1054,352906,0
2007-09-04,5.1294,5.2533,5.0931,5.2156,742507,0
2007-09-05,5.1872,5.2449,5.186,5.2248,301236,0
2007-09-06,5.1999,5.3265,5.1999,5.2881,365448,0
2007-09-07,5.289,5.3925,5.2631,5.3537,435361,0
2007-09-10,5.3727,5.4168,5.3622,5.3889,470725,0
2007-09-11,5.3854,5.449,5.3756,5.4168,284834,0
2007-09-12,5.4421,5.519,5.3894,5.4356,510092,0
2007-09-13,5.4501,5.5082,5.4182,5.4659,272815,0
2007-09-14,5.4343,5.4362,5.3647,5.4028,389748,0
2007-09-17,5.3724,5.4979,5.3724,5.445,482938,0
2007-09-18,5.5035,5.5986,5.4871,5.5737,492032,0
2007-09-19,5.5809,5.7312,5.5695,5.6887,653803,0
2007-09-20,5.7166,5.7299,5.6373,5.7027,355750,0
2007-09-21,5.7032,5.808,5.7027,5.7609,607364,0
2007-09-24,5.765,5.8004,5.7134,5.7401,512999,0
2007-09-25,5.7419,5.7856,5.7134,5.7447,304927,0
2007-09-26,5.7986,5.8033,5.7264,5.7845,345559,0
2007-09-27,5.7826,5.8239,5.7317,5.8057,448130,0
2007-09-28,5.7856,5.8482,5.7299,5.8476,381374,0
2007-10-01,5.8662,5.8973,5.8258,5.8899,265508,0
2007-10-02,5.8997,5.8997,5.8173,5.8476,288264,0
2007-10-03,5.7977,5.8782,5.7803,5.8664,473239,0
2007-10-04,5.8941,5.899,5.8124,5.8548,228618,0
2007-10-05,5.9203,5.9316,5.8074,5.9158,270164,0
2007-10-08,5.9152,5.9663,5.899,5.9298,231929,0
2007-10-09,5.9657,6.0015,5.9504,5.9881,329193,0
2007-10-10,5.9694,6.0498,5.962,5.9837,569618,0
2007-10-11,6.0519,6.0519,5.9485,5.9531,345616,0
2007-10-12,5.956,6.0384,5.9542,6.0209,214100,0
2007-10-15,5.9887,6.0318,5.957,6.0304,275097,0
2007-10-16,6.0501,6.0524,5.9676,6.0328,203352,0
2007-10-17,6.0333,6.0769,5.9639,6.0188,374624,0
2007-10-18,5.9676,6.0519,5.9676,6.0281,201171,0
2007-10-19,5.9934,6.0397,5.8074,5.8664,405992,0
2007-10-22,5.8191,5.8894,5.6453,5.8712,238267,0
2007-10-23,5.86,5.8698,5.7817,5.8244,238350,0
2007-10-24,5.7692,5.8434,5.7064,5.7821,267923,0
2007-10-25,5.7658,5.7996,5.6866,5.7588,190870,0
2007-10-26,5.7977,5.8244,5.7155,5.7518,322246,0
2007-10-29,5.7588,5.8136,5.7415,5.7845,291640,0
2007-10-30,5.756,5.8856,5.756,5.8501,156807,0
2007-10-31,5.8559,5.9124,5.7222,5.8548,366683,0
2007-11-01,5.8416,5.8529,5.7293,5.7377,453134,0
2007-11-02,5.7732,5.8164,5.6543,5.7142,377297,0
2007-11-05,5.6838,5.7111,5.6202,5.6488,189144,0
2007-11-06,5.6768,5.7174,5.6549,5.712,263247,0
2007-11-07,5.6942,5.8979,5.6207,5.8125,629551,0
2007-11-08,5.8141,5.83,5.7264,5.7566,786984,0
2007-11-09,5.6923,5.7475,5.6126,5.6324,574327,0
2007-11-12,5.602,5.6192,5.401,5.4707,827498,0
2007-11-13,5.4797,5.5112,5.3985,5.5082,336192,0
2007-11-14,5.512,5.5176,5.2974,5.2974,703571,0
2007-11-15,5.3133,5.4221,5.2881,5.3465,546086,0
2007-11-16,5.3593,5.4533,5.3527,5.4427,348633,0
2007-11-19,5.4188,5.4188,5.2932,5.3278,502790,0
2007-11-20,5.3302,5.3707,5.2768,5.2926,735125,0
2007-11-21,5.2647,5.2861,5.1907,5.2132,397792,0
2007-11-23,5.1981,5.2119,5.1788,5.2084,245909,0
2007-11-26,5.1939,5.2453,5.1715,5.1828,317148,0
2007-11-27,5.3217,5.3624,5.1537,5.1897,446471,0
2007-11-28,5.2449,5.2538,5.2156,5.2295,384865,0
2007-11-29,5.2343,5.2918,5.2071,5.2483,307725,0
2007-11-30,5.2717,5.6052,5.2717,5.5761,1724511,0
2007-12-03,5.5481,5.6877,5.5481,5.5761,434479,0
2007-12-04,5.579,5.6202,5.4647,5.6113,582039,0
2007-12-05,5.6477,5.6635,5.4651,5.4683,3489107,0
2007-12-06,5.4823,5.5409,5.4471,5.5409,478236,0
2007-12-07,5.5652,5.5743,5.5232,5.5481,366228,0
2007-12-10,5.5457,5.5729,5.4923,5.5457,458435,0
2007-12-11,5.5185,5.5475,5.3901,5.4263,531364,0
2007-12-12,5.4659,5.4659,5.3817,5.4332,418632,0
2007-12-13,5.4036,5.5029,5.3611,5.4707,827869,0
2007-12-14,5.4802,5.5433,5.3873,5.4615,380629,0
2007-12-17,5.415,5.4848,5.3404,5.3654,600789,0
2007-12-18,5.3841,5.3907,5.3278,5.3418,323579,0
2007-12-19,5.3785,5.3957,5.3222,5.3465,210578,0
2007-12-20,5.3476,5.3948,5.3344,5.3864,200365,0
2007-12-21,5.3854,5.4543,5.3827,5.4168,475681,0
2007-12-24,5.4277,5.5756,5.3948,5.5317,94353,0
2007-12-26,5.5429,5.5489,5.4778,5.4778,123082,0
2007-12-27,5.4731,5.5584,5.4731,5.4966,220247,0
2007-12-28,5.5616,5.563,5.4834,5.5105,241787,0
2007-12-31,5.4744,5.5378,5.4362,5.4567,634491,0
2008-01-02,5.4247,5.5095,5.3484,5.3864,725005,0
2008-01-03,5.4205,5.4538,5.3024,5.3233,478838,0
2008-01-04,5.2586,5.3349,5.2467,5.3022,565946,0
2008-01-07,5.2895,5.2922,5.089,5.1521,646564,0
2008-01-08,5.1417,5.3077,5.1405,5.2411,730426,0
2008-01-09,5.2206,5.2805,5.1065,5.164,693044,0
2008-01-10,5.1555,5.163,5.0853,5.1452,536789,0
2008-01-11,5.1152,5.2041,5.1152,5.1382,408249,0
2008-01-14,5.1569,5.1579,5.089,5.1078,389119,0
2008-01-15,5.0787,5.1054,4.9649,4.9977,439385,0
2008-01-16,4.9744,5.0375,4.9292,4.9999,358440,0
2008-01-17,4.9884,5.009,4.7678,4.78,545056,0
2008-01-18,4.7807,4.8571,4.7673,4.8267,875352,0
2008-01-22,4.7307,4.8159,4.683,4.7775,373893,0
2008-01-23,4.7588,4.9125,4.7195,4.869,840588,0
2008-01-24,4.8938,5.0211,4.8024,4.9695,652409,0
2008-01-25,5.0277,5.0399,4.9617,4.9766,410308,0
2008-01-28,5.0445,5.0581,4.9054,5.0516,595098,0
2008-01-29,4.9678,5.0877,4.9678,5.0375,426952,0
2008-01-30,5.0811,5.1174,5.0047,5.0375,250161,0
2008-01-31,5.029,5.0636,4.9601,5.0399,496169,0
2008-02-01,5.015,5.2998,5.0056,5.2576,646621,0
2008-02-04,5.258,5.2707,5.1879,5.2411,321388,0
2008-02-05,5.2103,5.2661,5.1241,5.1241,574638,0
2008-02-06,5.1986,5.2071,5.0132,5.0445,361465,0
2008-02-07,4.9799,5.0343,4.9406,5.0116,504845,0
2008-02-08,4.9822,5.1143,4.9484,5.1078,477343,0
2008-02-11,5.0993,5.1817,5.0713,5.0914,497377,0
2008-02-12,5.1604,5.2853,5.1513,5.2483,619297,0
2008-02-13,5.3231,5.4004,5.3011,5.3864,848353,0
2008-02-14,5.3761,5.4651,5.364,5.4332,364634,0
2008-02-15,5.415,5.4397,5.3859,5.3864,1098684,0
2008-02-19,5.4015,5.4427,5.3914,5.4239,600054,0
2008-02-20,5.3981,5.4163,5.3682,5.3864,323155,0
2008-02-21,5.4197,5.4197,5.3115,5.3654,437031,0
2008-02-22,5.3542,5.4313,5.3411,5.3934,707282,0
2008-02-25,5.4081,5.5296,5.3555,5.5059,498483,0
2008-02-26,5.5513,5.5877,5.4736,5.4966,580210,0
2008-02-27,5.5082,5.5621,5.4802,5.5598,373625,0
2008-02-28,5.4955,5.6095,5.4702,5.4918,386470,0
2008-02-29,5.4882,5.5251,5.3934,5.438,488447,0
2008-03-03,5.4004,5.4693,5.4004,5.4471,376101,0
2008-03-04,4.3819,4.5081,4.0023,4.089,35887674,0
2008-03-05,3.9275,4.1383,3.7706,4.0936,30786301,0
2008-03-06,4.0305,4.0305,3.9414,3.9814,17157300,0
2008-03-07,3.9531,3.9531,3.8409,3.8501,8749238,0
2008-03-10,3.8641,3.8876,3.747,3.7822,9795816,0
2008-03-11,3.8009,3.8385,3.6697,3.698,12544842,0
2008-03-12,3.5691,3.7072,3.4895,3.492,21473419,0
2008-03-13,3.4404,3.6113,3.4193,3.5198,30611655,0
2008-03-14,3.5737,3.6509,3.5128,3.5502,9086142,0
2008-03-17,3.452,3.5621,3.4449,3.5315,12345863,0
2008-03-18,3.5152,3.5854,3.5011,3.5291,6591179,0
2008-03-19,3.5128,3.6253,3.466,3.6065,11926121,0
2008-03-20,3.5339,3.6325,3.527,3.5994,9138664,0
2008-03-24,3.5667,3.7706,3.5315,3.712,5600109,0
2008-03-25,3.5574,3.712,3.548,3.6839,6862324,0
2008-03-26,3.7072,3.7798,3.6089,3.7307,4504428,0
2008-03-27,3.7331,3.7774,3.6487,3.6885,5893033,0
2008-03-28,3.7681,3.7681,3.623,3.7003,3801583,0
2008-03-31,3.63,3.712,3.6276,3.6861,10488409,0
2008-04-01,3.7167,3.7519,3.6861,3.7026,9900859,0
2008-04-02,3.7542,3.7893,3.7003,3.7659,4972420,0
2008-04-03,3.7798,3.8759,3.7331,3.8385,5267475,0
2008-04-04,3.8597,3.979,3.7798,3.9087,8026753,0
2008-04-07,3.8759,3.8759,3.7519,3.8126,6798700,0
2008-04-08,3.7727,3.8852,3.74,3.815,4205527,0
2008-04-09,3.787,3.8641,3.7494,3.843,4223035,0
2008-04-10,3.829,3.8453,3.7706,3.7914,4302882,0
2008-04-11,3.7378,3.8009,3.6956,3.7026,4188018,0
2008-04-14,3.7213,3.74,3.6369,3.6417,5270037,0
2008-04-15,3.6417,3.7378,3.6417,3.7167,3526167,0
2008-04-16,3.7213,3.7563,3.6697,3.7072,2849800,0
2008-04-17,3.6839,3.7587,3.6839,3.7191,2988577,0
2008-04-18,3.7611,3.7939,3.74,3.7822,5302064,0
2008-04-21,3.7587,3.7798,3.6861,3.7751,5377644,0
2008-04-22,3.7751,3.7846,3.6533,3.6768,4562498,0
2008-04-23,3.6441,3.7003,3.63,3.6533,4594097,0
2008-04-24,3.6652,3.6744,3.6206,3.623,6918688,0
2008-04-25,3.6158,3.6557,3.5994,3.6487,3809271,0
2008-04-28,3.6393,3.6604,3.6065,3.6557,2642704,0
2008-04-29,3.6346,3.6676,3.63,3.6393,2991992,0
2008-04-30,3.6533,3.6533,3.5878,3.5994,4392551,0
2008-05-01,3.5691,3.623,3.5691,3.623,4777279,0
2008-05-02,3.6581,3.6581,3.5994,3.6206,4421163,0
2008-05-05,3.623,3.6604,3.6137,3.6253,4563354,0
2008-05-06,3.5994,3.747,3.5994,3.7003,8254772,0
2008-05-07,3.7235,3.7587,3.6931,3.698,6605269,0
2008-05-08,3.6861,3.7213,3.6509,3.6792,4229440,0
2008-05-09,3.5598,3.623,3.5175,3.5714,6368282,0
2008-05-12,3.5643,3.5761,3.4941,3.527,5887907,0
2008-05-13,3.5363,3.5621,3.5175,3.5598,4030029,0
2008-05-14,3.5526,3.5902,3.5434,3.555,5650068,0
2008-05-15,3.5667,3.5761,3.5128,3.555,3388246,0
2008-05-16,3.5643,3.5948,3.5247,3.5809,3625661,0
2008-05-19,3.5714,3.5926,3.555,3.5643,4088101,0
2008-05-20,3.5598,3.5598,3.5175,3.5175,5066360,0
2008-05-21,3.5011,3.555,3.4732,3.4755,5737603,0
2008-05-22,3.4708,3.5198,3.4684,3.5036,6164177,0
2008-05-23,3.5059,3.5059,3.4332,3.452,9597689,0
2008-05-27,3.4381,3.4543,3.3958,3.4193,6480582,0
2008-05-28,3.4332,3.4404,3.2856,3.3514,36737828,0
2008-05-29,3.3606,3.4589,3.3606,3.4261,6099701,0
2008-05-30,3.4193,3.4895,3.3817,3.4708,12487199,0
2008-06-02,3.4636,3.4987,3.4332,3.4848,10777490,0
2008-06-03,3.4568,3.5107,3.4473,3.452,13416779,0
2008-06-04,3.4473,3.6019,3.4121,3.5854,9809478,0
2008-06-05,3.6137,3.6533,3.5714,3.6369,7809837,0
2008-06-06,3.5948,3.6369,3.5621,3.5621,6301671,0
2008-06-09,3.5598,3.5714,3.5291,3.5387,6739772,0
2008-06-10,3.5363,3.5902,3.5223,3.5363,7065574,0
2008-06-11,3.5459,3.5737,3.5107,3.548,6616797,0
2008-06-12,3.5667,3.5667,3.5107,3.5128,5554848,0
2008-06-13,3.527,3.5621,3.5128,3.5621,2014587,0
2008-06-16,3.5459,3.5598,3.5152,3.5291,6192361,0
2008-06-17,3.5339,3.583,3.5175,3.583,5281569,0
2008-06-18,3.548,3.5714,3.5128,3.5198,4319110,0
2008-06-19,3.5387,3.5761,3.5128,3.5643,3608153,0
2008-06-20,3.5434,3.5643,3.5128,3.5291,2532111,0
2008-06-23,3.527,3.5598,3.5128,3.5128,4857129,0
2008-06-24,3.5363,3.5598,3.5128,3.5128,9108772,0
2008-06-25,3.5152,3.5714,3.5152,3.5247,5917370,0
2008-06-26,3.5152,3.5502,3.4708,3.4708,16332762,0
2008-06-27,3.4543,3.4613,3.3817,3.4053,22733071,0
2008-06-30,3.391,3.4215,3.3022,3.3723,6210721,0
2008-07-01,3.3115,3.349,3.3022,3.3443,10100694,0
2008-07-02,3.3606,3.3606,3.3067,3.3254,24131501,0
2008-07-03,3.3514,3.4028,3.3278,3.3606,23813812,0
2008-07-07,3.3514,3.4215,3.3278,3.4215,10484139,0
2008-07-08,3.4356,3.5761,3.3208,3.5339,9832109,0
2008-07-09,3.5526,3.6137,3.5339,3.5434,10758703,0
2008-07-10,3.5363,3.6137,3.5198,3.5737,7955443,0
2008-07-11,3.5786,3.6441,3.5175,3.5714,6719705,0
2008-07-14,3.5786,3.6065,3.541,3.5526,3651706,0
2008-07-15,3.5526,3.5761,3.4895,3.5339,6257261,0
2008-07-16,3.5198,3.5574,3.4895,3.5175,10287718,0
2008-07-17,3.5175,3.5948,3.5175,3.5878,5390454,0
2008-07-18,3.583,3.6417,3.5737,3.6019,4359246,0
2008-07-21,3.5973,3.6417,3.5786,3.5994,1899296,0
2008-07-22,3.5667,3.6417,3.5128,3.6369,6729096,0
2008-07-23,3.6557,3.7939,3.6441,3.6956,9516131,0
2008-07-24,3.6908,3.6908,3.6042,3.6369,3063301,0
2008-07-25,3.6465,3.6839,3.6019,3.623,2333131,0
2008-07-28,3.6325,3.6557,3.5714,3.5737,2831868,0
2008-07-29,3.5691,3.6417,3.5223,3.6346,2383942,0
2008-07-30,3.6346,3.6931,3.583,3.6768,2890794,0
2008-07-31,3.6487,3.6908,3.6137,3.6393,2804966,0
2008-08-01,3.6652,3.6652,3.4776,3.5948,3261001,0
2008-08-04,3.6042,3.6393,3.5363,3.6253,2231931,0
2008-08-05,3.6276,3.6931,3.6158,3.6885,3977935,0
2008-08-06,3.6885,3.7563,3.6158,3.7283,3524033,0
2008-08-07,3.7706,3.7706,3.6628,3.6697,3772123,0
2008-08-08,3.6441,3.7542,3.6441,3.7213,2869015,0
2008-08-11,3.7494,3.8313,3.7354,3.7519,4871647,0
2008-08-12,3.7331,3.7846,3.698,3.7354,3431804,0
2008-08-13,3.7378,3.7706,3.6956,3.7026,4312705,0
2008-08-14,3.7143,3.7893,3.7096,3.7659,3483042,0
2008-08-15,3.7563,3.8313,3.7307,3.8174,2539799,0
2008-08-18,3.8102,3.8245,3.7611,3.7751,2740061,0
2008-08-19,3.7494,3.7822,3.7191,3.7424,3204213,0
2008-08-20,3.7354,3.8385,3.7003,3.815,4239260,0
2008-08-21,3.7846,3.8313,3.7143,3.7542,21181351,0
2008-08-22,3.7587,3.7893,3.7191,3.7822,2477881,0
2008-08-25,3.7563,3.7798,3.7096,3.7307,2014159,0
2008-08-26,3.7167,3.7542,3.6839,3.7072,2638433,0
2008-08-27,3.7259,3.787,3.6581,3.7283,2664911,0
2008-08-28,3.7283,3.8058,3.712,3.7798,2286587,0
2008-08-29,3.7774,3.8409,3.7213,3.8058,7450302,0
2008-09-02,3.829,3.8548,3.7026,3.7307,4837914,0
2008-09-03,3.7378,3.7893,3.6956,3.747,4601355,0
2008-09-04,3.7167,3.7893,3.6792,3.6792,4172648,0
2008-09-05,3.6509,3.7003,3.583,3.6628,3550933,0
2008-09-08,3.7096,3.7447,3.6581,3.7003,2546628,0
2008-09-09,3.6861,3.7447,3.6533,3.6628,5746571,0
2008-09-10,3.6839,3.7048,3.5737,3.5926,7397352,0
2008-09-11,3.5598,3.5926,3.5315,3.5574,4520224,0
2008-09-12,3.527,3.6369,3.5128,3.5761,5157738,0
2008-09-15,3.4987,3.6417,3.4053,3.492,8206093,0
2008-09-16,3.4053,3.5526,3.4053,3.5082,5141940,0
2008-09-17,3.4449,3.5175,3.377,3.4613,10421798,0
2008-09-18,3.3723,3.5107,3.3231,3.3326,7539544,0
2008-09-19,3.4755,3.4755,3.281,3.3723,10634016,0
2008-09-22,3.3841,3.4261,3.2903,3.3043,4055650,0
2008-09-23,3.2927,3.3254,3.1757,3.2249,5360992,0
2008-09-24,3.2553,3.2856,3.1521,3.1757,3507380,0
2008-09-25,3.1685,3.2927,3.1454,3.2835,2865173,0
2008-09-26,3.2342,3.3115,3.1638,3.2504,1752411,0
2008-09-29,3.206,3.2504,3.0679,3.0915,4080844,0
2008-09-30,3.0843,3.2014,3.0679,3.1334,5888762,0
2008-10-01,3.0959,3.1685,3.082,3.1266,2549191,0
2008-10-02,3.0936,3.2177,3.0538,3.0679,2536381,0
2008-10-03,3.0796,3.1242,3.0468,3.0703,4386146,0
2008-10-06,3.0679,3.0866,2.6861,2.8548,9602382,0
2008-10-07,2.7098,2.925,2.6136,2.6275,4444221,0
2008-10-08,2.5528,2.5877,2.3841,2.4262,5096247,0
2008-10-09,2.4309,2.4474,2.2459,2.2576,3758029,0
2008-10-10,2.171,2.1921,1.3631,1.555,8469552,0
2008-10-13,1.6159,2.0913,1.6089,1.9251,9568653,0
2008-10-14,1.9859,2.0492,1.8126,1.8431,3734546,0
2008-10-15,1.8337,1.8337,1.5808,1.6393,6507911,0
2008-10-16,1.623,1.747,1.5691,1.7354,5573637,0
2008-10-17,1.6698,1.7424,1.6346,1.7166,3035117,0
2008-10-20,1.7493,1.9016,1.705,1.8993,2796853,0
2008-10-21,1.8407,1.9368,1.8385,1.8618,3819091,0
2008-10-22,1.7892,1.9251,1.7728,1.8993,7348249,0
2008-10-23,1.8689,1.9742,1.822,1.9509,4815283,0
2008-10-24,1.6885,1.822,1.6346,1.7682,2575240,0
2008-10-27,1.7659,1.7752,1.6276,1.6371,6296973,0
2008-10-28,1.6371,1.6839,1.4848,1.6393,3685867,0
2008-10-29,1.4917,1.6932,1.4917,1.6558,2545777,0
2008-10-30,1.6675,1.7611,1.5901,1.6041,2614952,0
2008-10-31,1.5808,1.6159,1.5269,1.5949,2917694,0
2008-11-03,1.5808,1.5854,1.4988,1.5456,3705508,0
2008-11-04,1.5808,1.5808,1.4778,1.5503,4626123,0
2008-11-05,1.5106,1.5738,1.4988,1.5574,3704656,0
2008-11-06,1.5222,1.548,1.3747,1.3864,3295162,0
2008-11-07,1.3841,1.4286,1.3279,1.4216,5270037,0
2008-11-10,1.438,1.459,1.2576,1.281,4538585,0
2008-11-11,1.2716,1.2975,1.164,1.1709,2968933,0
2008-11-12,1.1616,1.2108,1.0164,1.0749,6286301,0
2008-11-13,1.0656,1.0749,0.9274,0.9696,4828521,0
2008-11-14,0.9626,0.9907,0.8829,0.8852,5852894,0
2008-11-17,0.8665,0.9016,0.7354,0.7518,5918653,0
2008-11-18,0.7378,0.7752,0.6745,0.74,10307363,0
2008-11-19,0.7237,0.7495,0.6511,0.6558,6717997,0
2008-11-20,0.6393,0.6698,0.5949,0.6113,11206624,0
2008-11-21,0.6089,0.6839,0.6042,0.6792,11448733,0
2008-11-24,0.6393,0.8126,0.6393,0.7658,6211573,0
2008-11-25,0.7728,0.7845,0.7097,0.7775,11014474,0
2008-11-26,0.7495,0.8267,0.7119,0.8244,8128805,0
2008-11-28,0.8267,0.8267,0.7143,0.7752,3180299,0
2008-12-01,0.74,0.7658,0.7073,0.7189,5321280,0
2008-12-02,0.7447,0.7728,0.6862,0.7097,5042874,0
2008-12-03,0.6839,0.7097,0.6675,0.6815,4426713,0
2008-12-04,0.6675,0.7166,0.5784,0.5972,7274377,0
2008-12-05,0.6019,0.623,0.5456,0.5855,5012560,0
2008-12-08,0.5878,0.6627,0.5855,0.6346,4718780,0
2008-12-09,0.7143,0.7143,0.6346,0.6511,6417817,0
2008-12-10,0.644,0.6956,0.5972,0.6721,12302733,0
2008-12-11,0.7143,0.7213,0.644,0.7026,9907688,0
2008-12-12,0.6745,0.726,0.6698,0.7073,3420701,0
2008-12-15,0.7073,0.7588,0.6815,0.705,10223669,0
2008-12-16,0.7378,0.8478,0.6885,0.836,4150442,0
2008-12-17,0.8197,0.8922,0.7963,0.815,5862289,0
2008-12-18,0.7963,0.836,0.7306,0.7306,5605659,0
2008-12-19,0.7237,0.8009,0.7073,0.7963,10690379,0
2008-12-22,0.7869,0.8032,0.7588,0.7799,5306334,0
2008-12-23,0.7728,0.815,0.7728,0.808,3138024,0
2008-12-24,0.8244,1.2014,0.8197,1.1007,6458807,0
2008-12-26,1.1007,1.3396,1.0656,1.2694,10443149,0
2008-12-29,1.2694,1.2975,0.9883,1.0024,6920395,0
2008-12-30,1.0211,1.0726,1.0117,1.0351,4068884,0
2008-12-31,1.0235,1.1148,1.0235,1.103,6947296,0
2009-01-02,1.1007,1.2225,1.1007,1.2085,3332738,0
2009-01-05,1.1873,1.2623,1.1242,1.2318,3618828,0
2009-01-06,1.2295,1.3209,1.199,1.3092,4068460,0
2009-01-07,1.2903,1.3092,1.164,1.1944,3894244,0
2009-01-08,1.1733,1.4707,1.1709,1.4567,6447277,0
2009-01-09,1.4426,1.4543,1.3466,1.4193,3407889,0
2009-01-12,1.4145,1.4145,1.281,1.2857,3658111,0
2009-01-13,1.2834,1.2997,1.199,1.2037,4235841,0
2009-01-14,1.2085,1.2272,1.1336,1.1359,3295162,0
2009-01-15,1.1265,1.3442,1.0843,1.2412,7605304,0
2009-01-16,1.2459,1.3138,1.2014,1.2834,3423263,0
2009-01-20,1.2646,1.2646,1.1686,1.1944,4301174,0
2009-01-21,1.2014,1.281,1.1616,1.2764,3529586,0
2009-01-22,1.2364,1.2364,1.1359,1.1756,7592065,0
2009-01-23,1.1663,1.2553,1.1217,1.2342,4711096,0
2009-01-26,1.2225,1.267,1.199,1.2318,3306265,0
2009-01-27,1.2412,1.2576,1.1405,1.1779,4456603,0
2009-01-28,1.1873,1.3162,1.1663,1.3162,7227837,0
2009-01-29,1.3044,1.3068,1.2646,1.2834,4655159,0
2009-01-30,1.3092,1.3349,1.2553,1.2857,5287546,0
2009-02-02,1.2576,1.2834,1.1733,1.2177,3261857,0
2009-02-03,1.206,1.2177,1.164,1.1944,3190547,0
2009-02-04,1.2085,1.2599,1.1803,1.1968,2229367,0
2009-02-05,1.164,1.2249,1.164,1.2037,3760592,0
2009-02-06,1.1944,1.2951,1.1709,1.2459,2698644,0
2009-02-09,1.2623,1.3138,1.2318,1.2903,2604704,0
2009-02-10,1.267,1.2927,1.1686,1.1686,4943384,0
2009-02-11,1.1592,1.2482,1.1546,1.2342,2494111,0
2009-02-12,1.2014,1.2764,1.1709,1.274,2608973,0
2009-02-13,1.2623,1.3068,1.2202,1.2857,1853183,0
2009-02-17,1.2108,1.2927,1.2108,1.2412,5863141,0
2009-02-18,1.2506,1.3185,1.2272,1.2529,3100877,0
2009-02-19,1.2506,1.3185,1.2295,1.2881,3808416,0
2009-02-20,1.2529,1.3489,1.2412,1.3396,19570709,0
2009-02-23,1.3654,1.3654,1.3162,1.3302,4368213,0
2009-02-24,1.3349,1.3912,1.2975,1.3723,6501506,0
2009-02-25,1.3396,1.377,1.3021,1.3138,4627403,0
2009-02-26,1.3138,1.3325,1.2623,1.2694,2156779,0
2009-02-27,1.2295,1.2834,1.2037,1.2037,5197876,0
2009-03-02,1.1873,1.2553,1.1265,1.1475,3713195,0
2009-03-03,1.1475,1.1663,1.0961,1.0961,3078674,0
2009-03-04,1.0796,1.1803,1.0796,1.1546,2656798,0
2009-03-05,1.1242,1.1569,1.103,1.1124,3938224,0
2009-03-06,1.1124,1.1873,1.0796,1.1217,3271676,0
2009-03-09,1.1007,1.1452,1.0257,1.0516,4140194,0
2009-03-10,1.0749,1.1803,1.0187,1.1592,3553069,0
2009-03-11,1.1709,1.2389,1.1336,1.1336,2545777,0
2009-03-12,1.1311,1.2202,1.1124,1.2037,3383124,0
2009-03-13,1.2108,1.2482,1.1756,1.2108,1997507,0
2009-03-16,1.2177,1.2506,1.1709,1.2318,2690531,0
2009-03-17,1.2272,1.3302,1.2272,1.3092,2433477,0
2009-03-18,1.2903,1.4543,1.2623,1.4286,4942529,0
2009-03-19,1.438,1.4917,1.3489,1.452,4746537,0
2009-03-20,1.4543,1.4754,1.3536,1.4099,6855919,0
2009-03-23,1.4661,1.534,1.4099,1.534,4596233,0
2009-03-24,1.4848,1.534,1.459,1.5199,2717004,0
2009-03-25,1.5645,1.726,1.4988,1.6113,5472007,0
2009-03-26,1.6276,1.7026,1.5878,1.6979,3939504,0
2009-03-27,1.6604,1.747,1.6604,1.726,4198694,0
2009-03-30,1.6721,1.7213,1.5995,1.6346,2994126,0
2009-03-31,1.623,1.665,1.5784,1.6346,3213176,0
2009-04-01,1.5854,1.7002,1.548,1.6721,3857947,0
2009-04-02,1.726,1.7799,1.6604,1.6839,4493752,0
2009-04-03,1.6979,1.7143,1.6463,1.6839,1603386,0
2009-04-06,1.6604,1.7237,1.6041,1.7166,1425326,0
2009-04-07,1.6862,1.9344,1.6862,1.8712,12435533,0
2009-04-08,1.8899,2.0023,1.8852,1.9626,4413050,0
2009-04-09,2.0913,2.2553,2.0913,2.2506,6556162,0
2009-04-13,2.1968,2.3536,2.1498,2.3349,4503144,0
2009-04-14,2.2975,2.4825,2.2975,2.3888,4454041,0
2009-04-15,2.363,2.4543,2.3045,2.3325,3017184,0
2009-04-16,2.356,2.6487,2.3419,2.6252,7538265,0
2009-04-17,2.6183,2.63,2.5035,2.5761,6528834,0
2009-04-20,2.4941,2.534,2.3723,2.4286,4628683,0
2009-04-21,2.4684,2.4708,2.3888,2.4567,3629932,0
2009-04-22,2.4355,2.6136,2.4168,2.5692,3216595,0
2009-04-23,2.5995,2.6207,2.4917,2.5128,2439026,0
2009-04-24,2.5621,2.6559,2.4474,2.5995,3721308,0
2009-04-27,2.5995,2.7446,2.5995,2.7213,6220542,0
2009-04-28,2.6911,2.7705,2.6746,2.7282,6197911,0
2009-04-29,2.7282,2.9485,2.7002,2.8874,4454041,0
2009-04-30,2.9298,2.9298,2.7378,2.74,4093226,0
2009-05-01,2.7844,2.9039,2.7425,2.8643,2761836,0
2009-05-04,2.8759,3.0468,2.8619,3.042,4405790,0
2009-05-05,3.0468,3.3138,3.0468,3.2835,5611212,0
2009-05-06,3.3022,3.3254,3.1825,3.2271,2884813,0
2009-05-07,3.2364,3.3278,2.925,2.9485,3606873,0
2009-05-08,3.014,3.0327,2.85,3.0164,4140622,0
2009-05-11,3.014,3.2903,2.9626,3.2648,4942956,0
2009-05-12,3.2648,3.2671,3.0211,3.075,3698679,0
2009-05-13,3.0164,3.0491,2.8244,2.883,3524889,0
2009-05-14,2.8643,2.9837,2.7469,2.8524,3120944,0
2009-05-15,2.8619,3.0655,2.8594,2.9884,5610356,0
2009-05-18,3.0257,3.1897,2.9837,3.1873,2100841,0
2009-05-19,3.1382,3.3208,3.0796,3.1969,1754973,0
2009-05-20,3.2388,3.2879,3.0655,3.1007,1900152,0
2009-05-21,3.042,3.2153,3.014,3.0796,1648647,0
2009-05-22,3.1218,3.1921,3.0915,3.1685,2090166,0
2009-05-26,3.1593,3.3371,3.1429,3.2436,1956087,0
2009-05-27,3.199,3.309,3.1474,3.1803,2295128,0
2009-05-28,3.1757,3.281,3.1194,3.246,2635875,0
2009-05-29,3.2084,3.2716,3.1521,3.2529,2161904,0
2009-06-01,3.3067,3.4684,3.2764,3.4404,3009500,0
2009-06-02,3.4356,3.6113,3.3958,3.541,2861330,0
2009-06-03,3.5223,3.5223,3.2576,3.3793,2207165,0
2009-06-04,3.3395,3.5128,3.2927,3.4497,2354906,0
2009-06-05,3.4568,3.5128,3.3934,3.4193,2613668,0
2009-06-08,3.3558,3.4449,3.274,3.4053,1483824,0
2009-06-09,3.3934,3.5128,3.3303,3.5107,1924917,0
2009-06-10,3.4776,3.5128,3.4261,3.466,2853218,0
2009-06-11,3.4964,3.5621,3.4708,3.5247,2814786,0
2009-06-12,3.4732,3.527,3.3865,3.4987,3146137,0
2009-06-15,3.4848,3.4987,3.3793,3.4004,1254954,0
2009-06-16,3.3888,3.4053,3.2553,3.2671,2585060,0
2009-06-17,3.2764,3.3723,3.2576,3.3514,2444152,0
2009-06-18,3.3303,3.3817,3.2553,3.2623,1216950,0
2009-06-19,3.2856,3.3371,3.2716,3.2716,1173397,0
2009-06-22,3.2225,3.2225,2.9063,2.9298,3001811,0
2009-06-23,2.9742,3.0444,2.8524,2.8899,3713195,0
2009-06-24,2.8994,3.0233,2.8971,2.9697,2309646,0
2009-06-25,2.9765,3.1242,2.9086,3.1147,3850690,0
2009-06-26,3.1242,3.2671,3.0866,3.2177,10771937,0
2009-06-29,3.2553,3.3841,3.2177,3.2999,1510302,0
2009-06-30,3.2835,3.3443,3.1498,3.1757,2800696,0
2009-07-01,3.1733,3.246,3.1171,3.1359,1468456,0
2009-07-02,3.089,3.1359,3,3.0024,1234458,0
2009-07-06,2.9554,2.9697,2.8033,2.8267,2434755,0
2009-07-07,2.8478,2.85,2.7238,2.7612,2910861,0
2009-07-08,2.7681,2.7893,2.5856,2.6347,3056467,0
2009-07-09,2.6463,2.8172,2.6347,2.7728,2793863,0
2009-07-10,2.7517,2.808,2.7238,2.7633,980819,0
2009-07-13,2.7612,2.7633,2.6722,2.7565,973134,0
2009-07-14,2.7589,2.8759,2.7378,2.8455,1549585,0
2009-07-15,2.8874,3.1382,2.8478,3.0915,2952280,0
2009-07-16,3.082,3.1685,3.0772,3.1474,764759,0
2009-07-17,3.1266,3.157,3.1007,3.1334,756646,0
2009-07-20,3.1429,3.2153,3.1359,3.199,1792121,0
2009-07-21,3.1873,3.2225,3.1405,3.1921,1934312,0
2009-07-22,3.1638,3.2249,3.1359,3.1498,2032524,0
2009-07-23,3.1123,3.4613,3.0772,3.4332,4078709,0
2009-07-24,3.3865,3.4871,3.3303,3.3537,828808,0
2009-07-27,3.3443,3.492,3.3138,3.4824,1031634,0
2009-07-28,3.4404,3.4404,3.281,3.3349,1161442,0
2009-07-29,3.2999,3.4381,3.2504,3.3162,881757,0
2009-07-30,3.3371,3.4004,3.281,3.3701,1343345,0
2009-07-31,3.3349,3.466,3.3138,3.4145,1564958,0
2009-08-03,3.452,3.6441,3.4449,3.6325,1767355,0
2009-08-04,3.6253,3.7611,3.6137,3.698,1716114,0
2009-08-05,3.7424,3.815,3.6533,3.8126,2742625,0
2009-08-06,3.8385,3.9696,3.712,3.7727,1586305,0
2009-08-07,3.8266,4.0562,3.8245,4.0142,1962492,0
2009-08-10,4.0186,4.0585,3.9859,4.0142,1256661,0
2009-08-11,3.9999,4.0094,3.8174,3.9742,1244279,0
2009-08-12,3.9835,4.021,3.8946,3.9603,1632421,0
2009-08-13,3.9814,4.0446,3.9111,4.0351,2342951,0
2009-08-14,4.0657,4.0657,3.9275,3.9484,966301,0
2009-08-17,3.89,3.9227,3.7659,3.7939,1474433,0
2009-08-18,3.8501,3.8501,3.7424,3.7727,1114042,0
2009-08-19,3.747,3.9133,3.747,3.9133,2228516,0
2009-08-20,3.8781,4.1336,3.8477,4.0094,2569263,0
2009-08-21,4.0421,4.3512,4.033,4.3045,3258014,0
2009-08-24,4.3396,4.6111,4.3324,4.4285,2670032,0
2009-08-25,4.4378,4.5106,4.3747,4.4098,1631142,0
2009-08-26,4.4215,4.4497,4.3208,4.4239,2017150,0
2009-08-27,4.3795,4.5293,4.3723,4.5081,2538092,0
2009-08-28,4.5317,4.5715,4.4074,4.5715,2683271,0
2009-08-31,4.52,4.5528,4.4028,4.4706,2142261,0
2009-09-01,4.4262,4.5644,4.2929,4.3584,2197345,0
2009-09-02,4.3489,4.4706,4.3489,4.4262,1472297,0
2009-09-03,4.4262,4.4567,4.3069,4.37,1480838,0
2009-09-04,4.3676,4.6439,4.3676,4.6439,1818166,0
2009-09-08,4.6511,4.7494,4.5715,4.7166,2083761,0
2009-09-09,4.7001,4.7844,4.6557,4.7096,1837811,0
2009-09-10,4.6933,4.9061,4.6557,4.8922,2296406,0
2009-09-11,4.904,5.0982,4.8758,5.0843,2371131,0
2009-09-14,5.0234,5.2037,4.9625,5.1382,1961214,0
2009-09-15,5.1312,5.3957,5.1312,5.2763,2725545,0
2009-09-16,5.3161,5.4848,5.3138,5.4496,3933527,0
2009-09-17,5.4239,5.5082,5.22,5.2671,2708891,0
2009-09-18,5.2694,5.2694,4.9928,5.028,3289185,0
2009-09-21,5.2411,5.246,4.9601,5.0562,1902286,0
2009-09-22,5.0586,5.103,4.9812,5.0516,1763086,0
2009-09-23,5.0351,5.0678,4.9273,4.9368,1167847,0
2009-09-24,4.9414,4.9812,4.8525,4.911,1486388,0
2009-09-25,4.9061,5.0327,4.8174,4.986,1142653,0
2009-09-28,4.9884,5.1521,4.9577,5.1498,868091,0
2009-09-29,5.1732,5.2881,5.0327,5.0423,927874,0
2009-09-30,5.0586,5.0586,4.8735,4.8994,2053870,0
2009-10-01,4.9181,5.0843,4.8618,4.9788,1580328,0
2009-10-02,4.9321,4.9345,4.8127,4.8195,1922782,0
2009-10-05,4.822,5.0632,4.822,4.9649,3008644,0
2009-10-06,5.0327,5.1897,5.0116,5.1194,2253282,0
2009-10-07,5.1194,5.1944,4.9438,5.0539,2355762,0
2009-10-08,5.1194,5.1685,5.0234,5.1101,1446249,0
2009-10-09,5.0678,5.2552,5.0164,5.0423,2258403,0
2009-10-12,5.0467,5.164,4.9297,4.9438,1525246,0
2009-10-13,4.9601,5.1312,4.9601,5.0632,962458,0
2009-10-14,5.1405,5.1405,5.0539,5.1241,1225063,0
2009-10-15,5.0727,5.1054,4.972,5.103,1006012,0
2009-10-16,4.9953,5.2623,4.9414,5.2483,3542821,0
2009-10-19,5.2435,5.2926,5.2037,5.2763,2968933,0
2009-10-20,5.2739,5.3233,5.164,5.2647,3462119,0
2009-10-21,5.1967,5.3372,5.1828,5.2108,3501830,0
2009-10-22,5.2108,5.3654,5.1405,5.3233,1667435,0
2009-10-23,5.3233,5.37,5.1897,5.2483,1646939,0
2009-10-26,5.2411,5.4168,5.0351,5.1358,1776320,0
2009-10-27,5.1194,5.1991,5.0188,5.0327,1874102,0
2009-10-28,5.0375,5.0375,4.7659,4.8244,3018040,0
2009-10-29,4.8407,4.9273,4.8008,4.9061,1980853,0
2009-10-30,4.8618,4.9414,4.7753,4.8455,2331847,0
2009-11-02,4.8946,5.246,4.8735,5.0188,2585488,0
2009-11-03,5.0258,5.1171,4.9133,5.1078,1161014,0
2009-11-04,5.1498,5.2694,5.0467,5.0539,1367682,0
2009-11-05,5.0773,5.3161,5.0773,5.1521,2609397,0
2009-11-06,5.1452,5.3397,5.0423,5.3045,2249439,0
2009-11-09,5.3537,5.7142,5.3537,5.6955,3997152,0
2009-11-10,5.6511,5.7542,5.5901,5.6229,2763548,0
2009-11-11,5.6371,5.8664,5.5972,5.7798,2038929,0
2009-11-12,5.7354,5.7845,5.5269,5.5526,1672560,0
2009-11-13,5.5269,5.6955,5.4871,5.6627,1398853,0
2009-11-16,5.6908,5.8432,5.6324,5.8104,2029533,0
2009-11-17,5.8149,5.836,5.6931,5.8197,1746005,0
2009-11-18,5.8501,5.8641,5.7307,5.7729,1144789,0
2009-11-19,5.7377,5.7377,5.4659,5.4987,2419811,0
2009-11-20,5.4637,5.4755,5.3418,5.4121,1309610,0
2009-11-23,5.4659,5.5972,5.377,5.4121,851865,0
2009-11-24,5.3817,5.4028,5.2623,5.3091,1283138,0
2009-11-25,5.3161,5.3605,5.2858,5.2926,543573,0
2009-11-27,5.1054,5.281,5.0819,5.2132,504285,0
2009-11-30,5.1849,5.2108,5.1054,5.1732,2378820,0
2009-12-01,5.1944,5.4144,5.1944,5.3724,1103794,0
2009-12-02,5.3957,5.438,5.3254,5.3841,1383056,0
2009-12-03,5.3957,5.4309,5.2974,5.3185,1292102,0
2009-12-04,5.4168,5.5668,5.3537,5.4028,1855743,0
2009-12-07,5.3817,5.445,5.37,5.3934,553820,0
2009-12-08,5.3537,5.4144,5.2343,5.4121,1086718,0
2009-12-09,5.37,5.4615,5.3138,5.3864,692169,0
2009-12-10,5.4356,5.4778,5.3957,5.4284,763903,0
2009-12-11,5.4309,5.5598,5.3841,5.4683,922747,0
2009-12-14,5.4848,5.4966,5.3911,5.4848,818987,0
2009-12-15,5.4637,5.5176,5.4356,5.4987,979539,0
2009-12-16,5.5082,5.5761,5.4659,5.5317,982101,0
2009-12-17,5.4942,5.4942,5.3817,5.452,574315,0
2009-12-18,5.5059,5.5621,5.4356,5.4591,1087142,0
2009-12-21,5.4683,5.6324,5.4683,5.5481,666976,0
2009-12-22,5.5526,5.6651,5.5387,5.6627,619149,0
2009-12-23,5.6371,5.6651,5.4755,5.6276,1359569,0
2009-12-24,5.6042,5.6955,5.5854,5.5996,289506,0
2009-12-28,5.6137,5.6862,5.5598,5.5854,780128,0
2009-12-29,5.5809,5.5996,5.4591,5.4755,1069209,0
2009-12-30,5.4356,5.5387,5.4216,5.5387,1156315,0
2009-12-31,5.5809,5.6113,5.4637,5.5925,965021,0
2010-01-04,5.616,5.8057,5.5317,5.7893,1317723,0
2010-01-05,5.747,5.9603,5.7447,5.9298,1269899,0
2010-01-06,5.8571,5.9531,5.836,5.9342,1576913,0
2010-01-07,5.911,5.9321,5.7566,5.836,2752017,0
2010-01-08,5.8173,5.9719,5.8173,5.9414,953491,0
2010-01-11,5.9694,6.0397,5.8992,5.9227,920613,0
2010-01-12,5.8548,5.8548,5.6955,5.7705,1517987,0
2010-01-13,5.787,5.8033,5.6908,5.7027,1043160,0
2010-01-14,5.7238,5.8125,5.6488,5.672,984661,0
2010-01-15,5.6464,5.6651,5.5854,5.644,1507311,0
2010-01-19,5.6204,5.6887,5.5737,5.602,1617052,0
2010-01-20,5.5785,5.8664,5.569,5.8408,2751161,0
2010-01-21,5.8384,5.9485,5.8268,5.8664,3930539,0
2010-01-22,5.8289,5.9203,5.7027,5.7775,2626906,0
2010-01-25,5.822,5.822,5.5317,5.5621,1880935,0
2010-01-26,5.5854,5.707,5.5854,5.6768,1087998,0
2010-01-27,5.6908,5.7447,5.6229,5.6815,1730632,0
2010-01-28,5.7282,5.8548,5.6675,5.7566,3266978,0
2010-01-29,5.8125,6.1593,5.8125,6.0632,4640641,0
2010-02-01,6.1382,6.3981,6.0843,6.377,2094864,0
2010-02-02,6.363,6.7331,6.3303,6.7212,3743511,0
2010-02-03,6.7096,6.789,6.6135,6.6908,2722981,0
2010-02-04,6.6323,6.6323,6.2296,6.2437,1854891,0
2010-02-05,6.2552,6.3091,6.0913,6.2928,1563247,0
2010-02-08,6.3442,6.3678,6.253,6.2624,1098245,0
2010-02-09,6.3231,6.4169,6.248,6.3185,687471,0
2010-02-10,6.363,6.4122,6.1734,6.2904,1452654,0
2010-02-11,6.3044,6.3583,6.1991,6.3019,1344197,0
2010-02-12,6.2692,6.3794,6.2272,6.3794,1526098,0
2010-02-16,6.4098,6.7447,6.4051,6.7049,877915,0
2010-02-17,6.7447,7.138,6.7447,7.0773,2886523,0
2010-02-18,6.986,7.3443,6.986,7.3117,2922816,0
2010-02-19,7.3322,7.4192,7.2133,7.2602,2769525,0
2010-02-22,7.3072,7.3958,7.2247,7.2602,794646,0
2010-02-23,7.2671,7.3814,7.1966,7.2527,1541044,0
2010-02-24,7.2739,7.5055,7.2459,7.4381,2056861,0
2010-02-25,7.3375,8.0771,7.286,8.009,4824252,0
2010-02-26,8.0279,8.1498,7.8356,7.9249,4647047,0
2010-03-01,7.9113,8.0067,7.6698,7.7425,3819519,0
2010-03-02,7.7099,7.8288,7.4843,7.5525,4083402,0
2010-03-03,7.5646,7.7872,7.56,7.6865,2848520,0
2010-03-04,7.6865,7.7819,7.5623,7.6229,1289539,0
2010-03-05,7.6933,7.8288,7.6721,7.7728,1979146,0
2010-03-08,7.7516,7.8947,7.7001,7.7281,1608935,0
2010-03-09,7.7213,7.747,7.5926,7.6607,1551720,0
2010-03-10,7.6441,7.8053,7.4987,7.7402,2059424,0
2010-03-11,7.7167,7.794,7.6108,7.7569,1520121,0
2010-03-12,7.8174,7.9227,7.7894,7.8591,2025691,0
2010-03-15,7.8969,7.8969,7.7591,7.8644,2069243,0
2010-03-16,7.8947,8.0355,7.8265,8.0211,1119596,0
2010-03-17,8.0559,8.2649,8.0067,8.1619,1611498,0
2010-03-18,8.2035,8.255,8.0771,8.1331,1319858,0
2010-03-19,8.0794,8.1876,8.0022,8.0536,4793504,0
2010-03-22,7.9908,8.1384,7.8152,8.0536,2084617,0
2010-03-23,8.1074,8.1846,8.0302,8.1074,1769063,0
2010-03-24,8.1119,8.4307,8.0514,8.4117,2012451,0
2010-03-25,8.4117,8.7024,8.4117,8.4329,1974876,0
2010-03-26,8.4148,8.548,8.4049,8.445,1541472,0
2010-03-29,8.4844,8.66,8.436,8.5806,1953101,0
2010-03-30,8.548,8.5972,8.464,8.5525,2227660,0
2010-03-31,8.4897,8.6116,8.4821,8.5177,1931750,0
2010-04-01,8.6086,8.8523,8.5828,8.6018,2801976,0
2010-04-05,8.5548,8.8175,8.5435,8.7728,2416823,0
2010-04-06,8.7282,8.8478,8.6934,8.8364,1830976,0
2010-04-07,8.7774,9.0424,8.7168,9.0022,3268690,0
2010-04-08,8.9856,9.3679,8.9227,9.3376,3985620,0
2010-04-09,9.3323,9.4686,9.2808,9.4338,3202501,0
2010-04-12,9.4519,9.541,9.3702,9.4027,2367716,0
2010-04-13,9.4148,9.4845,9.3444,9.3883,2044050,0
2010-04-14,9.377,9.899,9.3679,9.871,4305872,0
2010-04-15,9.902,10.201,9.895,10.108,4463433,0
2010-04-16,10.112,10.19,9.897,10.046,3029567,0
2010-04-19,9.979,10.169,9.96,10.133,1503469,0
2010-04-20,10.208,10.419,10.16,10.398,2659784,0
2010-04-21,10.385,10.522,10.323,10.36,2956977,0
2010-04-22,10.313,10.379,10.171,10.342,2272497,0
2010-04-23,10.342,10.441,10.288,10.366,1535067,0
2010-04-26,10.36,10.473,10.167,10.256,2709319,0
2010-04-27,10.232,10.316,9.871,9.916,2702486,0
2010-04-28,9.981,10.333,9.934,10.26,3068426,0
2010-04-29,10.316,10.602,10.292,10.595,3732836,0
2010-04-30,10.553,10.695,10.363,10.377,2224674,0
2010-05-03,10.447,10.784,10.368,10.733,3480907,0
2010-05-04,10.583,10.668,10.351,10.51,2527840,0
2010-05-05,10.464,10.494,10.089,10.348,2105540,0
2010-05-06,10.267,10.295,9.1824,9.743,5770056,0
2010-05-07,9.546,9.756,8.9227,9.028,4009106,0
2010-05-10,9.4376,9.773,9.3815,9.642,4372056,0
2010-05-11,9.559,10.1,9.4027,9.665,5609078,0
2010-05-12,9.782,9.939,9.7,9.911,3351098,0
2010-05-13,9.867,10.046,9.693,9.726,2928793,0
2010-05-14,9.628,9.719,9.4709,9.703,2762692,0
2010-05-17,9.794,10.017,9.531,9.777,3232393,0
2010-05-18,9.837,10.037,9.712,9.728,2758850,0
2010-05-19,9.647,9.862,9.4239,9.675,2863466,0
2010-05-20,9.405,9.4799,8.9629,9.0045,5409666,0
2010-05-21,8.8614,9.2104,8.738,9.1915,4454469,0
2010-05-24,9.14,9.3982,9.1052,9.2642,3188839,0
2010-05-25,9.0537,9.4398,8.791,9.3914,4202112,0
2010-05-26,9.541,9.789,9.2952,9.4194,12811721,0
2010-05-27,9.658,10.033,9.595,9.96,5311457,0
2010-05-28,9.962,10.183,9.747,9.85,4077001,0
2010-06-01,9.794,10.211,9.794,9.974,3879298,0
2010-06-02,10.005,10.257,9.986,10.198,4797774,0
2010-06-03,10.292,10.316,9.967,10.07,2531687,0
2010-06-04,9.815,9.895,9.3702,9.4731,2755859,0
2010-06-07,9.503,9.595,9.2013,9.246,3194816,0
2010-06-08,9.2506,9.3883,9.0393,9.218,2206738,0
2010-06-09,9.2248,9.604,9.1544,9.2642,1848486,0
2010-06-10,9.4171,9.569,9.3444,9.534,2287867,0
2010-06-11,9.4663,9.719,9.4338,9.677,2653807,0
2010-06-14,9.745,9.983,9.611,9.628,2254988,0
2010-06-15,9.696,9.993,9.696,9.936,2855777,0
2010-06-16,9.85,10.07,9.721,10.042,3416430,0
2010-06-17,10.045,10.105,9.815,9.941,1276732,0
2010-06-18,9.941,10.279,9.4376,9.784,3535991,0
2010-06-21,9.953,10.435,9.953,10.292,4901963,0
2010-06-22,10.351,10.611,10.304,10.337,3188411,0
2010-06-23,10.251,10.545,10.091,10.372,2993698,0
2010-06-24,10.319,10.52,10.139,10.251,3502258,0
2010-06-25,10.3,10.478,10.167,10.358,3618400,0
2010-06-28,10.372,10.585,10.372,10.462,2139274,0
2010-06-29,10.256,10.354,9.691,9.801,3401484,0
2010-06-30,9.766,10.037,9.625,9.815,2682415,0
2010-07-01,9.827,10.014,9.4663,9.771,3451015,0
2010-07-02,9.837,9.837,9.559,9.651,1456496,0
2010-07-06,9.799,10.094,9.665,9.831,2917267,0
2010-07-07,9.831,10.304,9.733,10.281,3317793,0
2010-07-08,10.366,10.494,10.229,10.328,2228943,0
2010-07-09,10.398,10.662,10.283,10.385,3176029,0
2010-07-12,10.333,10.562,9.792,10.52,2482580,0
2010-07-13,10.562,10.609,10.41,10.574,3623527,0
2010-07-14,10.508,10.961,10.508,10.818,4264025,0
2010-07-15,10.822,10.913,10.574,10.684,3125642,0
2010-07-16,10.59,10.658,10.176,10.292,2845530,0
2010-07-19,10.302,10.518,10.07,10.335,2411270,0
2010-07-20,10.206,10.539,9.983,10.478,2278474,0
2010-07-21,10.537,10.56,10.285,10.375,1937727,0
2010-07-22,10.562,10.774,10.304,10.611,2123900,0
2010-07-23,10.497,11.068,10.497,10.906,3438205,0
2010-07-26,10.916,11.13,10.805,11.071,2225525,0
2010-07-27,11.122,11.164,10.805,10.913,1763937,0
2010-07-28,10.847,10.847,10.597,10.655,1841225,0
2010-07-29,10.689,10.878,10.653,10.774,1629858,0
2010-07-30,10.604,11.127,10.604,10.922,2454824,0
2010-08-02,11.037,11.194,10.955,11.021,2402306,0
2010-08-03,11.093,11.093,10.845,10.946,1799806,0
2010-08-04,11.052,11.304,10.943,11.033,3664944,0
2010-08-05,10.986,11.363,10.97,11.211,3579117,0
2010-08-06,11.109,11.223,10.871,11.007,2667897,0
2010-08-09,11.127,11.37,11.03,11.244,3615838,0
2010-08-10,11.18,11.265,10.97,11.044,2593601,0
2010-08-11,10.824,10.932,10.655,10.799,3256730,0
2010-08-12,10.6,11.209,10.564,11.145,4200828,0
2010-08-13,11.141,11.217,10.843,10.86,2008609,0
2010-08-16,10.745,10.812,10.553,10.639,2029105,0
2010-08-17,10.731,10.962,10.714,10.731,1383480,0
2010-08-18,10.674,11.407,10.566,11.192,2950144,0
2010-08-19,11.077,11.141,10.639,10.644,2061131,0
2010-08-20,10.581,10.708,10.471,10.625,1638399,0
2010-08-23,10.737,10.803,10.382,10.424,2158913,0
2010-08-24,10.267,10.51,10.064,10.345,2889510,0
2010-08-25,10.185,10.579,10.002,10.508,1579900,0
2010-08-26,10.534,10.632,10.391,10.395,1127281,0
2010-08-27,10.506,10.7,10.291,10.641,1522256,0
2010-08-30,10.581,10.649,10.358,10.414,1869409,0
2010-08-31,10.348,10.689,10.27,10.558,4856274,0
2010-09-01,10.63,11.055,10.63,11.012,3104719,0
2010-09-02,11.007,11.307,10.874,11.22,2681991,0
2010-09-03,11.274,11.519,11.124,11.436,2386932,0
2010-09-07,11.44,11.44,11.23,11.298,1418497,0
2010-09-08,11.301,11.417,11.211,11.248,1841225,0
2010-09-09,11.382,11.401,11.234,11.279,1217806,0
2010-09-10,11.321,11.394,11.055,11.17,1794685,0
2010-09-13,11.269,11.59,11.224,11.488,2594455,0
2010-09-14,11.48,11.583,11.349,11.356,1445397,0
2010-09-15,11.265,11.405,11.176,11.359,1395866,0
2010-09-16,11.359,11.498,11.276,11.48,1481266,0
2010-09-17,11.492,11.752,11.412,11.646,2735792,0
2010-09-20,11.672,11.921,11.672,11.906,1509874,0
2010-09-21,11.893,12.276,11.887,12.189,2457386,0
2010-09-22,12.102,12.251,12.014,12.06,1746433,0
2010-09-23,11.921,12.108,11.848,11.921,1015408,0
2010-09-24,12.077,12.239,11.997,12.183,1339074,0
2010-09-27,12.171,12.199,12.06,12.126,915062,0
2010-09-28,12.11,12.276,11.99,12.227,1502189,0
2010-09-29,12.185,12.47,12.11,12.384,2422801,0
2010-09-30,12.464,12.464,12.064,12.192,2412554,0
2010-10-01,12.192,12.443,12.192,12.382,2852362,0
2010-10-04,12.368,12.459,12.181,12.391,1579476,0
2010-10-05,12.503,12.598,12.368,12.522,2351492,0
2010-10-06,12.48,12.576,12.358,12.513,1758816,0
2010-10-07,12.542,12.682,12.436,12.657,2139698,0
2010-10-08,12.749,12.815,12.564,12.749,1382628,0
2010-10-11,12.785,12.819,12.464,12.684,973562,0
2010-10-12,12.588,12.861,12.41,12.855,1428316,0
2010-10-13,12.881,13.215,12.866,13.192,3484322,0
2010-10-14,13.218,13.349,13.129,13.284,2808809,0
2010-10-15,13.365,13.464,13.232,13.386,2265236,0
2010-10-18,13.438,13.438,13.255,13.335,1034196,0
2010-10-19,13.148,13.358,13.108,13.33,2904028,0
2010-10-20,13.381,13.583,13.33,13.471,3761020,0
2010-10-21,13.552,13.62,13.111,13.309,1832260,0
2010-10-22,13.213,13.307,13.024,13.202,1200297,0
2010-10-25,13.267,13.504,13.267,13.381,1437708,0
2010-10-26,13.149,13.199,13,13.059,2342951,0
2010-10-27,12.94,13.059,12.822,13.009,1486815,0
2010-10-28,13.077,13.33,13.077,13.267,1820729,0
2010-10-29,13.277,13.546,13.229,13.475,1784009,0
2010-11-01,13.436,13.953,13.379,13.793,3058603,0
2010-11-02,13.819,14.047,13.618,14.037,1995371,0
2010-11-03,14.051,14.126,13.762,13.869,2828877,0
2010-11-04,14.137,14.23,13.793,13.838,2497526,0
2010-11-05,13.758,13.944,13.733,13.866,1551292,0
2010-11-08,13.779,14.075,13.779,14.04,2362595,0
2010-11-09,14.081,14.134,13.853,13.904,2348501,0
2010-11-10,13.875,13.956,13.707,13.841,3322491,0
2010-11-11,13.498,13.838,13.279,13.825,4553959,0
2010-11-12,13.744,13.869,13.67,13.762,2555596,0
2010-11-15,13.744,13.866,13.583,13.606,2715720,0
2010-11-16,13.552,13.585,13.044,13.221,3681597,0
2010-11-17,13.143,13.55,13.113,13.29,2159769,0
2010-11-18,13.419,13.641,13.419,13.489,2065401,0
2010-11-19,13.445,13.672,13.423,13.641,1593138,0
2010-11-22,13.589,13.853,13.523,13.691,1630714,0
2010-11-23,13.581,13.691,13.464,13.527,1749419,0
2010-11-24,13.611,13.825,13.61,13.72,1293386,0
2010-11-26,13.606,13.827,13.6,13.667,865103,0
2010-11-29,13.579,13.707,13.466,13.616,1980429,0
2010-11-30,13.485,13.592,13.3,13.485,3751624,0
2010-12-01,13.701,13.941,13.693,13.738,2165746,0
2010-12-02,13.747,13.866,13.583,13.614,2281038,0
2010-12-03,13.506,13.874,13.468,13.832,1426181,0
2010-12-06,13.827,14.168,13.704,14.126,1596553,0
2010-12-07,14.239,14.274,14.049,14.07,1842932,0
2010-12-08,14.066,14.137,13.97,14.047,1678537,0
2010-12-09,14.129,14.679,14.122,14.321,2874565,0
2010-12-10,14.38,14.543,14.061,14.466,2131157,0
2010-12-13,14.471,14.665,14.428,14.555,2333555,0
2010-12-14,14.592,14.615,14.342,14.391,2215277,0
2010-12-15,14.442,14.609,14.182,14.187,1980429,0
2010-12-16,14.22,14.259,14.022,14.059,1323700,0
2010-12-17,14.059,14.19,13.829,13.843,2199481,0
2010-12-20,13.835,13.928,13.686,13.714,1443262,0
2010-12-21,13.731,14.068,13.688,13.914,3284486,0
2010-12-22,13.906,14.618,13.829,14.576,2590186,0
2010-12-23,14.583,14.911,14.583,14.754,1876666,0
2010-12-27,14.702,14.865,14.615,14.829,1060242,0
2010-12-28,14.823,14.857,14.618,14.794,1839089,0
2010-12-29,14.765,14.894,14.751,14.817,1382628,0
2010-12-30,14.754,14.801,14.618,14.618,760489,0
2010-12-31,14.613,14.705,14.534,14.651,869374,0
2011-01-03,14.73,15.01,14.723,14.935,1991528,0
2011-01-04,15.049,15.393,14.981,15.248,3747354,0
2011-01-05,15.206,15.264,15.162,15.206,1965056,0
2011-01-06,15.181,15.222,14.991,15.109,1573923,0
2011-01-07,15.103,15.208,14.871,14.983,1132406,0
2011-01-10,14.897,15.148,14.865,14.986,1778883,0
2011-01-11,15.063,15.106,14.742,14.831,1565382,0
2011-01-12,14.902,14.996,14.9,14.977,1217378,0
2011-01-13,14.977,15.143,14.911,14.965,1334804,0
2011-01-14,14.988,15.061,14.855,15.047,999179,0
2011-01-18,14.994,15.258,14.909,15.218,1096537,0
2011-01-19,15.222,15.227,14.834,14.946,1056399,0
2011-01-20,14.881,14.969,14.714,14.801,1125145,0
2011-01-21,14.869,14.93,14.698,14.723,1124293,0
2011-01-24,14.634,15.091,14.515,14.978,1356155,0
2011-01-25,14.93,15.077,14.761,14.96,935985,0
2011-01-26,15.019,15.218,14.925,15.108,1400561,0
2011-01-27,15.127,15.549,15.127,15.349,1074334,0
2011-01-28,15.33,15.437,15.012,15.234,1009855,0
2011-01-31,15.256,15.52,15.239,15.377,1209266,0
2011-02-01,15.431,15.818,15.431,15.731,1722091,0
2011-02-02,15.757,16.176,15.757,16.08,1574778,0
2011-02-03,16.065,16.569,16.051,16.529,4968150,0
2011-02-04,16.558,16.78,16.424,16.452,3421129,0
2011-02-07,16.559,16.634,16.424,16.511,1789986,0
2011-02-08,16.532,16.627,16.473,16.599,1309610,0
2011-02-09,16.58,16.909,16.58,16.75,1947548,0
2011-02-10,16.604,17.122,16.604,16.887,2194354,0
2011-02-11,16.808,17.26,16.808,17.191,3153826,0
2011-02-14,17.154,17.416,17.138,17.365,1524392,0
2011-02-15,17.237,17.435,16.717,16.78,6076214,0
2011-02-16,16.852,17.243,16.845,17.098,2832294,0
2011-02-17,17.021,17.272,16.939,16.989,1322422,0
2011-02-18,16.972,17.031,16.658,16.834,1245562,0
2011-02-22,16.721,16.842,15.918,16.152,1990250,0
2011-02-23,16.147,16.244,15.475,15.826,1695191,0
2011-02-24,15.754,16.082,15.705,15.862,1891611,0
2011-02-25,15.899,16.182,15.757,16.134,1079457,0
2011-02-28,16.332,17.004,16.22,16.993,4089385,0
2011-03-01,17.133,17.278,16.841,16.944,2301105,0
2011-03-02,16.86,17.344,16.86,17.218,1170407,0
2011-03-03,17.459,17.717,17.394,17.614,3301140,0
2011-03-04,17.591,17.724,17.379,17.472,1860440,0
2011-03-07,17.525,17.607,17.117,17.157,2911289,0
2011-03-08,17.237,17.49,17.05,17.37,3503110,0
2011-03-09,17.339,17.562,17.264,17.543,2502223,0
2011-03-10,17.299,17.499,16.897,16.967,2378820,0
2011-03-11,16.932,17.248,16.932,17.091,1231040,0
2011-03-14,16.9,17.178,16.848,17.168,2799841,0
2011-03-15,16.748,17.037,16.55,16.885,2685833,0
2011-03-16,16.692,17.068,16.668,16.748,2466355,0
2011-03-17,17.018,17.035,16.758,16.777,1667862,0
2011-03-18,17.052,17.052,16.538,16.574,1762658,0
2011-03-21,16.737,17.312,16.588,17.108,1766928,0
2011-03-22,17.108,17.399,16.989,17.255,1608511,0
2011-03-23,17.178,17.191,16.711,16.895,2034230,0
2011-03-24,16.883,17.26,16.771,17.241,1509874,0
2011-03-25,17.255,17.551,17.189,17.437,1463757,0
2011-03-28,17.426,17.643,17.291,17.338,1512860,0
2011-03-29,17.295,17.557,17.258,17.525,780556,0
2011-03-30,17.566,17.674,17.399,17.44,872360,0
2011-03-31,17.451,17.451,17.07,17.253,2870295,0
2011-04-01,17.338,17.422,17.047,17.201,2411698,0
2011-04-04,17.306,17.466,17.031,17.303,1819022,0
2011-04-05,17.243,17.528,17.089,17.41,2290429,0
2011-04-06,17.661,18.049,17.565,17.88,2131585,0
2011-04-07,17.89,18.04,17.618,17.643,1784860,0
2011-04-08,17.696,17.778,17.518,17.578,1022665,0
2011-04-11,17.559,17.83,17.451,17.74,3403192,0
2011-04-12,17.611,17.745,17.511,17.614,1082871,0
2011-04-13,17.74,17.974,17.632,17.953,1286553,0
2011-04-14,17.84,17.92,17.637,17.848,859978,0
2011-04-15,17.857,17.946,17.726,17.87,1292530,0
2011-04-18,17.602,17.743,17.351,17.667,1376223,0
2011-04-19,17.653,17.686,17.435,17.643,769028,0
2011-04-20,17.916,18.092,17.801,18.024,1134542,0
2011-04-21,18.103,18.407,18.003,18.388,1247694,0
2011-04-25,18.346,18.468,17.951,18.25,1149058,0
2011-04-26,18.344,18.419,18.113,18.288,1212681,0
2011-04-27,18.276,18.62,17.995,18.594,2276339,0
2011-04-28,18.604,18.964,18.503,18.89,1750703,0
2011-04-29,18.89,19.295,18.89,19.267,1413371,0
2011-05-02,19.276,19.597,18.88,18.98,2400594,0
2011-05-03,18.949,19.557,18.866,19.503,2804110,0
2011-05-04,19.525,19.75,19.332,19.702,3091908,0
2011-05-05,19.576,20.023,19.576,19.815,2481300,0
2011-05-06,19.822,20.553,19.815,20.366,2018858,0
2011-05-09,20.438,20.604,20.254,20.254,929152,0
2011-05-10,20.254,21.047,19.974,20.803,2282744,0
2011-05-11,20.787,21.076,20.537,20.753,2149094,0
2011-05-12,20.628,20.689,20.229,20.34,2707184,0
2011-05-13,20.441,20.56,20.011,20.077,1481690,0
2011-05-16,20.089,20.094,19.875,19.896,3254596,0
2011-05-17,19.229,20.492,19.229,19.843,3938224,0
2011-05-18,19.838,20.631,19.774,20.628,2086751,0
2011-05-19,20.743,21.012,20.408,20.922,2381806,0
2011-05-20,20.829,20.874,20.089,20.492,2449273,0
2011-05-23,20.222,20.871,20.065,20.684,1775040,0
2011-05-24,20.716,21.202,20.716,21.159,2011601,0
2011-05-25,21.128,21.569,21.018,21.063,2604704,0
2011-05-26,20.991,21.361,20.89,21.194,1960358,0
2011-05-27,21.317,21.488,21.111,21.344,1204140,0
2011-05-31,21.517,21.675,21.269,21.344,2853642,0
2011-06-01,21.301,21.373,20.941,21.007,2997969,0
2011-06-02,21.112,21.41,20.993,21.037,2102549,0
2011-06-03,20.722,21.005,20.579,20.731,5182931,0
2011-06-06,20.722,20.78,20.002,20.152,3916021,0
2011-06-07,20.292,20.398,20.04,20.049,2207165,0
2011-06-08,20.075,20.185,19.372,19.455,3923706,0
2011-06-09,19.48,19.688,19.126,19.658,1487671,0
2011-06-10,19.553,19.661,18.967,19.199,2086751,0
2011-06-13,19.203,19.298,18.454,18.575,4720488,0
2011-06-14,18.726,19.03,18.671,18.895,1629858,0
2011-06-15,18.719,18.766,18.574,18.6,2989004,0
2011-06-16,18.588,18.639,17.965,18.19,2201187,0
2011-06-17,18.346,18.377,17.437,18.049,2218692,0
2011-06-20,17.946,18.263,17.811,18.119,876631,0
2011-06-21,18.15,19.234,18.009,19.172,2544070,0
2011-06-22,19.028,19.413,18.937,19.042,2084189,0
2011-06-23,18.806,19.154,18.677,19.058,2727251,0
2011-06-24,19.061,19.203,18.614,18.717,2295556,0
2011-06-27,18.684,18.939,18.525,18.85,1666583,0
2011-06-28,18.96,19.151,18.799,19.085,1230189,0
2011-06-29,19.173,19.435,19.101,19.224,1553854,0
2011-06-30,19.705,20.508,19.48,20.083,4188446,0
2011-07-01,20.15,20.45,19.953,20.243,3249045,0
2011-07-05,20.311,20.321,19.892,19.955,2716148,0
2011-07-06,19.896,19.965,19.688,19.899,1733623,0
2011-07-07,20.049,20.564,20.049,20.516,1871544,0
2011-07-08,20.239,20.583,20.155,20.406,1021813,0
2011-07-11,20.177,20.607,19.892,20.056,2705473,0
2011-07-12,19.983,20.14,19.771,19.955,1373231,0
2011-07-13,20.11,20.574,19.958,20.295,1137528,0
2011-07-14,20.45,20.579,19.857,19.937,1463329,0
2011-07-15,20.084,20.342,19.822,20.332,1534211,0
2011-07-18,20.283,20.283,19.482,19.628,1156315,0
2011-07-19,19.75,20.208,19.469,20.083,911644,0
2011-07-20,20.227,20.227,19.658,19.691,1289115,0
2011-07-21,19.817,20.286,19.806,20.11,2225098,0
2011-07-22,20.14,20.337,19.96,20.16,556383,0
2011-07-25,20.096,20.233,19.857,19.865,636229,0
2011-07-26,19.852,19.869,19.503,19.539,823257,0
2011-07-27,19.421,19.563,19.056,19.117,1162722,0
2011-07-28,19.197,19.438,18.562,18.745,2111090,0
2011-07-29,18.579,18.874,18.332,18.702,1359997,0
2011-08-01,19.087,19.234,18.66,18.904,1939007,0
2011-08-02,18.895,19.438,18.417,18.431,2250718,0
2011-08-03,18.459,18.484,17.811,18.427,2295556,0
2011-08-04,18.14,18.208,17.116,17.347,4804607,0
2011-08-05,17.574,17.688,16.12,16.598,3627369,0
2011-08-08,16.211,16.211,14.935,14.962,5464750,0
2011-08-09,14.707,16.211,14.705,16.194,4544139,0
2011-08-10,15.928,16.096,15.239,15.445,2882253,0
2011-08-11,15.536,16.546,15.412,16.353,3071841,0
2011-08-12,16.463,16.921,16.253,16.276,1882219,0
2011-08-15,16.386,17.131,16.295,17.131,2372842,0
2011-08-16,16.972,17.309,16.752,17.082,2161049,0
2011-08-17,17.185,17.272,16.925,16.995,3008644,0
2011-08-18,16.498,16.682,15.743,15.843,4724334,0
2011-08-19,15.52,15.805,15.319,15.379,2825461,0
2011-08-22,15.798,15.928,14.751,14.841,3207627,0
2011-08-23,14.927,15.021,14.588,14.998,4115857,0
2011-08-24,15.01,15.445,14.897,15.356,3513357,0
2011-08-25,15.464,15.624,15.337,15.405,2877128,0
2011-08-26,15.239,15.67,14.983,15.583,2939469,0
2011-08-29,15.726,16.232,15.726,16.164,2350636,0
2011-08-30,16.171,16.553,16.126,16.427,4163253,0
2011-08-31,16.627,16.944,16.398,16.7,3011635,0
2011-09-01,16.719,16.815,16,16.078,2858340,0
2011-09-02,15.743,16.022,15.543,15.897,2646974,0
2011-09-06,15.333,15.571,15.295,15.477,1986835,0
2011-09-07,15.773,16.259,15.508,16.253,1684944,0
2011-09-08,16.115,16.262,15.848,15.963,2205458,0
2011-09-09,15.738,15.883,15.456,15.6,2240898,0
2011-09-12,15.335,15.466,15.075,15.4,1477847,0
2011-09-13,15.424,16.241,15.108,16.082,2291285,0
2011-09-14,16.182,17.01,16.007,16.764,2853642,0
2011-09-15,16.918,17.035,16.602,16.742,1353164,0
2011-09-16,16.766,17.033,16.729,16.85,1817738,0
2011-09-19,16.534,17.004,16.463,16.916,1277584,0
2011-09-20,16.983,17.112,16.468,16.477,1058534,0
2011-09-21,16.467,17.201,16.344,16.724,2580363,0
2011-09-22,16.222,16.829,15.832,16.091,3065436,0
2011-09-23,15.96,16.246,15.752,15.936,1568372,0
2011-09-26,15.717,16.862,15.714,16.325,2358749,0
2011-09-27,17.082,17.085,16.477,16.527,1286125,0
2011-09-28,16.733,16.834,16.173,16.222,1454364,0
2011-09-29,16.452,16.727,15.346,15.82,3250325,0
2011-09-30,15.624,15.768,14.634,15.485,2428350,0
2011-10-03,15.456,15.574,14.26,14.311,2069243,0
2011-10-04,14.131,14.734,13.702,14.713,2062838,0
2011-10-05,14.823,15.023,14.246,14.775,2761836,0
2011-10-06,14.77,15.402,14.77,15.365,1457352,0
2011-10-07,15.435,15.797,15.152,15.274,3679890,0
2011-10-10,15.285,16.375,15.035,16.044,2263957,0
2011-10-11,16.08,17.037,16.08,16.615,2774648,0
2011-10-12,16.724,17.412,16.724,17.258,2828025,0
2011-10-13,17.091,17.632,17.077,17.496,2792584,0
2011-10-14,17.627,18.107,17.614,17.883,2023983,0
2011-10-17,17.747,18.291,17.722,18.082,2307938,0
2011-10-18,17.951,18.117,17.643,17.857,2070951,0
2011-10-19,17.836,17.861,17.152,17.258,1839517,0
2011-10-20,17.225,17.381,16.864,17.247,1153753,0
2011-10-21,17.475,17.726,17.45,17.667,1185351,0
2011-10-24,17.67,18.265,17.667,18.252,1245134,0
2011-10-25,18.15,18.159,17.792,17.859,878339,0
2011-10-26,17.855,18.223,17.74,18.061,1333948,0
2011-10-27,18.478,18.696,18.18,18.367,1494072,0
2011-10-28,18.206,18.388,18.035,18.187,1111055,0
2011-10-31,17.92,18.412,17.89,17.99,1018394,0
2011-11-01,17.649,17.712,17.129,17.151,2319465,0
2011-11-02,17.368,17.587,17.033,17.145,1808775,0
2011-11-03,17.335,17.591,17.152,17.354,2177274,0
2011-11-04,17.168,17.659,17,17.659,996193,0
2011-11-07,17.576,17.904,17.576,17.778,1452230,0
2011-11-08,18.269,18.444,17.434,18.392,2586340,0
2011-11-09,18.056,18.325,17.412,17.462,1940291,0
2011-11-10,17.63,18.263,17.565,17.982,2534246,0
2011-11-11,18.124,18.658,18.068,18.658,3834888,0
2011-11-14,18.515,18.841,18.375,18.614,2855777,0
2011-11-15,18.558,18.735,18.392,18.575,1345051,0
2011-11-16,18.92,18.935,18.152,18.198,3474930,0
2011-11-17,18.291,18.843,18.166,18.311,11260425,0
2011-11-18,18.419,18.606,18.288,18.36,8814141,0
2011-11-21,18.011,18.063,17.595,17.661,6151367,0
2011-11-22,17.133,17.705,17.133,17.431,6804249,0
2011-11-23,17.33,17.578,17.207,17.291,7025863,0
2011-11-25,17.443,17.607,17.335,17.468,1848486,0
2011-11-28,17.883,18.155,17.493,17.764,9277437,0
2011-11-29,18.15,24.436,17.218,17.724,6523712,0
2011-11-30,18.273,18.294,17.855,17.864,26265221,0
2011-12-01,17.861,18.094,17.288,17.616,9602382,0
2011-12-02,17.68,18.353,17.653,17.965,3907910,0
2011-12-05,18.329,18.35,17.718,17.817,3243496,0
2011-12-06,17.878,17.969,17.659,17.661,3140160,0
2011-12-07,17.632,18.215,17.422,18.148,3024869,0
2011-12-08,18.105,18.105,17.335,17.36,3124362,0
2011-12-09,17.428,17.794,17.267,17.621,1875386,0
2011-12-12,17.478,17.531,17.335,17.431,2006474,0
2011-12-13,17.635,17.824,17.47,17.808,4808450,0
2011-12-14,17.745,17.747,17.037,17.264,3541541,0
2011-12-15,17.304,17.557,17.106,17.201,3293883,0
2011-12-16,17.314,17.73,17.026,17.693,7627506,0
2011-12-19,17.892,18.061,17.543,17.584,3214884,0
2011-12-20,17.412,17.998,17.351,17.897,2308366,0
2011-12-21,17.869,18.113,17.749,18.044,1869836,0
2011-12-22,18.105,18.105,17.83,17.864,1635839,0
2011-12-23,17.84,18.267,17.836,18.159,1520977,0
2011-12-27,18.042,18.131,17.895,18.092,1795535,0
2011-12-28,18.113,18.136,17.867,17.948,1529089,0
2011-12-29,18.035,18.31,17.758,18.276,1602534,0
2011-12-30,18.235,18.329,18.051,18.279,2244313,0
2012-01-03,18.478,18.572,18.113,18.34,3882288,0
2012-01-04,18.319,18.791,18.213,18.559,3899793,0
2012-01-05,18.502,19.363,18.45,19.178,4498449,0
2012-01-06,19.239,19.32,18.967,19.072,1989394,0
2012-01-09,19.138,19.295,19.051,19.157,2165318,0
2012-01-10,19.298,19.407,19.195,19.234,2728959,0
2012-01-11,19.152,19.272,19.077,19.132,1862148,0
2012-01-12,19.199,19.507,19.122,19.48,1966763,0
2012-01-13,19.44,19.642,19.276,19.506,2134576,0
2012-01-17,19.773,19.979,19.707,19.747,2424936,0
2012-01-18,19.836,20.054,19.707,20.011,2434755,0
2012-01-19,19.99,20.133,19.89,19.896,2386932,0
2012-01-20,19.824,19.921,19.442,19.482,2241326,0
2012-01-23,19.472,19.613,19.248,19.407,1529941,0
2012-01-24,19.405,19.719,19.213,19.557,1143081,0
2012-01-25,19.52,19.653,19.326,19.438,1427461,0
2012-01-26,19.366,19.578,19.192,19.36,1285697,0
2012-01-27,19.311,19.36,19.151,19.159,2078212,0
2012-01-30,18.977,19.152,18.775,18.98,2248583,0
2012-01-31,19.049,19.319,19.014,19.299,1723799,0
2012-02-01,19.471,19.771,19.461,19.587,3716611,0
2012-02-02,19.742,19.742,19.407,19.576,4406645,0
2012-02-03,19.712,19.894,19.621,19.778,1784433,0
2012-02-06,19.637,19.907,19.637,19.678,2212715,0
2012-02-07,19.594,19.709,19.546,19.661,955625,0
2012-02-08,19.594,20.023,19.594,19.988,2557732,0
2012-02-09,20.065,20.152,19.871,20.129,1583318,0
2012-02-10,20.07,20.094,19.883,19.942,1674695,0
2012-02-13,20.038,20.061,19.55,20,1295092,0
2012-02-14,19.953,20.124,19.873,20.044,1729780,0
2012-02-15,20.468,20.618,20.142,20.258,2453972,0
2012-02-16,20.34,20.595,20.26,20.351,2387784,0
2012-02-17,20.416,20.539,20.345,20.462,1189194,0
2012-02-21,20.668,20.668,20.185,20.281,1752411,0
2012-02-22,20.3,20.379,20.004,20.14,2463791,0
2012-02-23,20.286,20.553,20.08,20.548,1518413,0
2012-02-24,20.609,20.754,20.499,20.674,2444576,0
2012-02-27,20.67,20.839,20.463,20.666,2054725,0
2012-02-28,20.666,20.904,20.597,20.847,2104684,0
2012-02-29,20.962,21.189,20.618,21.051,6931070,0
2012-03-01,21.077,21.461,20.85,20.913,3509091,0
2012-03-02,20.913,21.244,20.82,20.997,2069671,0
2012-03-05,20.913,20.981,20.56,20.621,2427496,0
2012-03-06,20.444,20.444,19.838,19.981,4368641,0
2012-03-07,20.094,20.335,19.705,20.222,2021848,0
2012-03-08,20.412,20.562,20.152,20.492,1525246,0
2012-03-09,20.574,21.147,20.476,21.124,2725545,0
2012-03-12,21.203,21.203,20.789,20.878,2857061,0
2012-03-13,20.949,21.084,20.766,21.055,2914277,0
2012-03-14,21.071,21.103,20.71,20.745,1300215,0
2012-03-15,20.687,20.862,20.438,20.468,2100841,0
2012-03-16,20.503,20.597,20.351,20.393,1943705,0
2012-03-19,20.356,20.794,20.227,20.67,1601250,0
2012-03-20,20.604,20.679,20.51,20.575,1393732,0
2012-03-21,20.548,20.656,20.503,20.51,1003876,0
2012-03-22,20.295,20.527,20.295,20.375,1089704,0
2012-03-23,20.372,20.691,20.215,20.67,1240009,0
2012-03-26,20.829,21.002,20.722,20.911,1226775,0
2012-03-27,20.899,20.981,20.651,20.695,1857878,0
2012-03-28,20.71,20.857,20.377,20.518,1235738,0
2012-03-29,20.422,20.443,20.239,20.348,1320714,0
2012-03-30,20.553,20.731,20.462,20.644,3335301,0
2012-04-02,20.631,21.208,20.391,21.117,5121869,0
2012-04-03,21.133,21.133,20.77,20.895,1655480,0
2012-04-04,20.7,20.7,20.348,20.564,1805784,0
2012-04-05,20.516,20.885,20.458,20.82,1338218,0
2012-04-09,20.558,20.558,20.311,20.379,1636691,0
2012-04-10,20.375,20.379,19.691,19.707,2189657,0
2012-04-11,19.883,20.025,19.742,19.815,2696933,0
2012-04-12,19.899,20.14,19.794,19.904,3437781,0
2012-04-13,19.915,20.059,19.896,19.923,2166174,0
2012-04-16,20.042,20.049,19.696,19.757,1423190,0
2012-04-17,19.937,20.108,19.848,19.983,2033376,0
2012-04-18,19.918,19.977,19.723,19.962,2756715,0
2012-04-19,19.977,19.977,19.605,19.799,2129023,0
2012-04-20,19.907,20.127,19.907,19.986,1200725,0
2012-04-23,19.734,19.792,19.461,19.642,2698644,0
2012-04-24,19.653,19.886,19.602,19.678,2306655,0
2012-04-25,19.89,20.187,19.787,20.11,1604241,0
2012-04-26,20.161,20.396,19.969,20.304,1348894,0
2012-04-27,20.316,20.458,20.281,20.37,1475713,0
2012-04-30,20.448,20.595,20.316,20.478,2723409,0
2012-05-01,20.471,20.773,20.327,20.347,2339108,0
2012-05-02,20.275,20.543,20.164,20.476,2685833,0
2012-05-03,20.427,20.55,20.319,20.337,2347221,0
2012-05-04,20.177,20.18,19.794,19.808,1633705,0
2012-05-07,19.702,19.789,19.619,19.684,2477881,0
2012-05-08,19.637,20.279,19.637,20.145,7940073,0
2012-05-09,19.972,20.361,19.642,20.342,7503679,0
2012-05-10,20.443,21.055,20.262,20.976,7130906,0
2012-05-11,20.818,21.076,20.759,20.847,4789662,0
2012-05-14,20.56,20.716,20.073,20.08,5071054,0
2012-05-15,19.986,20.198,19.637,19.773,4713659,0
2012-05-16,19.82,19.946,19.592,19.698,3245631,0
2012-05-17,19.602,19.649,18.565,18.658,8566055,0
2012-05-18,18.764,18.956,18.553,18.874,5540759,0
2012-05-21,18.951,19.469,18.733,19.394,4133365,0
2012-05-22,19.424,19.587,19.269,19.349,2202895,0
2012-05-23,19.098,19.459,19.002,19.445,2331421,0
2012-05-24,19.432,19.773,19.382,19.677,2352772,0
2012-05-25,19.605,19.824,19.531,19.774,2026117,0
2012-05-29,19.892,20.119,19.6,20.014,3719174,0
2012-05-30,19.774,19.834,19.499,19.602,3190119,0
2012-05-31,19.632,20.03,19.341,19.852,4854138,0
2012-06-01,19.765,19.765,19.168,19.283,3056467,0
2012-06-04,19.276,19.482,19.033,19.197,2287443,0
2012-06-05,19.111,19.457,19.08,19.384,1396718,0
2012-06-06,19.667,19.869,19.536,19.789,2923244,0
2012-06-07,19.993,20.156,19.632,19.661,4516810,0
2012-06-08,19.607,19.869,19.52,19.719,2013307,0
2012-06-11,19.972,20.002,19.426,19.466,1468028,0
2012-06-12,19.536,19.723,19.488,19.658,2032096,0
2012-06-13,19.511,19.84,19.434,19.621,2838273,0
2012-06-14,19.613,19.85,19.503,19.774,3387394,0
2012-06-15,19.626,19.965,19.592,19.867,2633739,0
2012-06-18,19.789,20.275,19.702,20.208,4046255,0
2012-06-19,20.292,20.433,20.056,20.311,2035510,0
2012-06-20,20.215,20.519,20.192,20.444,2595307,0
2012-06-21,20.433,20.476,20.169,20.239,3535136,0
2012-06-22,20.302,20.358,20.139,20.198,3997152,0
2012-06-25,20.014,20.023,19.688,19.801,2393337,0
2012-06-26,20.009,20.396,19.996,20.329,3074403,0
2012-06-27,20.41,20.754,20.41,20.522,2571822,0
2012-06-28,20.337,20.41,20.175,20.351,1698610,0
2012-06-29,20.716,20.8,20.427,20.588,3955733,0
2012-07-02,20.639,21.077,20.609,21.077,2549191,0
2012-07-03,21.077,21.471,21.037,21.319,2325870,0
2012-07-05,21.279,21.536,21.236,21.375,2293844,0
2012-07-06,21.267,21.386,21.105,21.124,1746005,0
2012-07-09,21.18,21.438,21.061,21.394,3304555,0
2012-07-10,21.534,21.534,21.22,21.253,2129877,0
2012-07-11,21.234,21.37,21.015,21.112,1806211,0
2012-07-12,21.007,21.117,20.762,20.993,2486850,0
2012-07-13,21.124,21.59,21.028,21.473,3430948,0
2012-07-16,21.752,21.779,21.464,21.595,1702024,0
2012-07-17,21.648,21.819,21.49,21.782,1726362,0
2012-07-18,21.747,22.065,21.726,22.065,2521435,0
2012-07-19,22.089,22.337,22.031,22.171,1694763,0
2012-07-20,22.129,22.307,21.942,21.974,3923278,0
2012-07-23,21.656,21.733,21.438,21.669,968863,0
2012-07-24,21.627,21.707,21.342,21.482,1153329,0
2012-07-25,21.574,21.864,21.496,21.685,2663203,0
2012-07-26,22.009,22.156,21.782,21.987,3509091,0
2012-07-27,22.16,22.651,21.965,22.607,4369493,0
2012-07-30,22.593,22.599,22.252,22.361,1565810,0
2012-07-31,22.351,22.351,22.073,22.155,1582035,0
2012-08-01,22.283,22.479,22.089,22.155,1570508,0
2012-08-02,22.096,22.316,21.915,22.204,1382200,0
2012-08-03,22.494,22.751,22.171,22.651,1307048,0
2012-08-06,22.735,22.832,22.485,22.641,1830976,0
2012-08-07,22.845,23.328,22.443,23.29,3017612,0
2012-08-08,23.061,24.108,22.836,23.862,12940247,0
2012-08-09,23.419,23.714,23.042,23.527,5355013,0
2012-08-10,23.33,23.527,23.068,23.513,4745681,0
2012-08-13,23.321,23.33,22.986,23.253,2774220,0
2012-08-14,23.244,23.408,23.111,23.173,1459487,0
2012-08-15,23.29,23.515,23.224,23.485,1567518,0
2012-08-16,23.569,23.747,23.321,23.693,3646584,0
2012-08-17,23.71,23.897,23.654,23.801,1297228,0
2012-08-20,23.918,24.299,23.822,24.276,2638433,0
2012-08-21,24.11,24.484,24.081,24.431,2349357,0
2012-08-22,24.288,24.428,24.286,24.33,1561967,0
2012-08-23,24.393,24.393,24.106,24.206,1666155,0
2012-08-24,24.116,24.332,23.937,24.311,2594455,0
2012-08-27,24.328,24.415,24.26,24.398,874924,0
2012-08-28,24.363,24.403,24.174,24.361,2728107,0
2012-08-29,24.355,24.405,24.174,24.174,1350602,0
2012-08-30,24.176,24.351,24.164,24.228,1078177,0
2012-08-31,24.309,24.482,24.195,24.421,2182400,0
2012-09-04,24.288,24.599,24.247,24.421,2514178,0
2012-09-05,24.503,24.618,24.311,24.342,1467172,0
2012-09-06,24.586,24.86,24.461,24.713,2854925,0
2012-09-07,24.749,24.845,24.698,24.775,1691777,0
2012-09-10,24.693,24.708,24.328,24.355,1694339,0
2012-09-11,24.447,24.494,24.131,24.19,913356,0
2012-09-12,24.206,24.355,23.683,24.009,3573140,0
2012-09-13,24.072,24.442,23.776,24.38,3571856,0
2012-09-14,24.355,24.775,24.201,24.471,2664911,0
2012-09-17,24.382,24.445,24.209,24.295,1612354,0
2012-09-18,24.586,24.586,23.712,23.745,4054794,0
2012-09-19,23.632,24.145,23.4,23.977,3105575,0
2012-09-20,23.888,24.708,23.645,24.389,3682449,0
2012-09-21,24.377,24.636,24.153,24.153,7057033,0
2012-09-24,24.087,24.197,23.866,23.907,3354089,0
2012-09-25,24.06,24.527,23.948,23.993,5979287,0
2012-09-26,24.024,24.024,23.454,23.665,2278047,0
2012-09-27,23.712,24.382,23.712,24.232,4119699,0
2012-09-28,24.1,24.455,24.024,24.374,2806674,0
2012-10-01,24.349,24.782,24.321,24.536,4495031,0
2012-10-02,24.857,24.954,24.567,24.7,6542072,0
2012-10-03,24.708,25.358,24.634,25.319,5282421,0
2012-10-04,25.302,25.797,25.302,25.419,2335266,0
2012-10-05,25.398,25.606,25.173,25.3,1920219,0
2012-10-08,25.213,25.304,25.056,25.208,886450,0
2012-10-09,25.175,25.29,24.86,24.869,2257123,0
2012-10-10,24.996,25.433,24.55,25.349,11314229,0
2012-10-11,25.624,25.916,25.33,25.41,3496281,0
2012-10-12,25.319,25.52,25.285,25.387,2175566,0
2012-10-15,25.41,25.565,25.365,25.475,2516314,0
2012-10-16,25.658,26.141,25.595,25.955,4173076,0
2012-10-17,25.876,26.078,25.824,26.049,1272887,0
2012-10-18,26.06,26.743,25.979,26.534,2320749,0
2012-10-19,26.403,26.714,26.143,26.379,2397608,0
2012-10-22,26.203,26.395,25.801,26.026,2813507,0
2012-10-23,25.96,25.985,25.48,25.853,2432193,0
2012-10-24,26.014,26.259,25.929,26.192,2143967,0
2012-10-25,26.329,26.615,25.868,26.068,2784471,0
2012-10-26,26.134,26.287,25.848,26.129,2206310,0
2012-10-31,26.393,26.393,25.763,26.152,2731950,0
2012-11-01,26.197,27.06,25.995,26.699,2634591,0
2012-11-02,26.796,27.189,26.643,26.669,2208444,0
2012-11-05,26.682,26.812,25.985,26.22,3114967,0
2012-11-06,26.203,26.559,25.864,25.886,2180692,0
2012-11-07,25.826,26.259,24.801,25.053,4988218,0
2012-11-08,25.103,25.393,24.449,24.489,3637189,0
2012-11-09,24.557,25.125,24.521,24.829,3922428,0
2012-11-12,24.904,24.969,24.492,24.695,2042343,0
2012-11-13,24.709,24.89,24.321,24.393,2622637,0
2012-11-14,24.539,24.658,23.885,24.016,3926269,0
2012-11-15,23.916,24.106,23.248,23.683,6397746,0
2012-11-16,23.745,24.274,23.625,24.212,3515492,0
2012-11-19,24.471,24.761,24.251,24.651,3881004,0
2012-11-20,24.738,25.066,24.592,25.023,2601286,0
2012-11-21,24.895,25.414,24.89,25.184,2977474,0
2012-11-23,25.192,25.581,25.192,25.537,957336,0
2012-11-26,25.514,25.618,25.358,25.527,2668325,0
2012-11-27,25.431,25.585,25.19,25.293,2930929,0
2012-11-28,25.133,25.321,24.921,25.275,3070985,0
2012-11-29,25.414,25.537,25.106,25.206,3733264,0
2012-11-30,25.232,25.916,25.047,25.758,7326898,0
2012-12-03,26.136,26.543,25.889,26.007,4500157,0
2012-12-04,25.995,26.232,24.18,24.721,22893623,0
2012-12-05,24.713,25.3,24.461,24.917,17424178,0
2012-12-06,24.967,25.593,24.944,25.583,7571570,0
2012-12-07,25.531,25.761,25.531,25.653,4688037,0
2012-12-10,25.68,25.683,25.295,25.427,3688003,0
2012-12-11,25.569,25.761,25.281,25.346,3927977,0
2012-12-12,25.396,25.587,25.211,25.302,4270858,0
2012-12-13,25.302,25.459,25.175,25.29,6891787,0
2012-12-14,25.159,26.113,24.944,25.878,7342700,0
2012-12-17,25.995,26.777,25.97,26.73,12082403,0
2012-12-18,26.77,27.206,26.625,26.946,6307648,0
2012-12-19,26.997,27.136,26.783,26.997,4337899,0
2012-12-20,27.09,27.383,26.965,27.266,5029212,0
2012-12-21,26.921,27.071,26.395,26.928,17659882,0
2012-12-24,26.807,27.101,26.585,26.973,1313025,0
2012-12-26,27.02,27.319,26.643,26.963,3508663,0
2012-12-27,26.967,27.101,26.556,26.833,3865208,0
2012-12-28,26.699,26.989,26.629,26.717,3832757,0
2012-12-31,26.668,27.176,26.564,27.168,5542038,0
2013-01-02,27.749,28.182,27.59,28.054,4403654,0
2013-01-03,28.104,28.252,27.964,28.067,3966408,0
2013-01-04,28.164,28.51,27.942,28.22,3209334,0
2013-01-07,28.119,28.122,27.694,27.76,3301567,0
2013-01-08,27.76,27.927,27.378,27.861,5011704,0
2013-01-09,27.895,28.508,27.886,28.375,5405824,0
2013-01-10,26.68,29.058,26.68,28.717,21969437,0
2013-01-11,28.529,29.734,28.529,29.013,38355850,0
2013-01-14,28.664,29.163,28.439,28.952,8787927,0
2013-01-15,28.788,29.915,28.788,29.031,2922116,0
2013-01-16,28.872,29.151,28.82,28.872,2918710,0
2013-01-17,29.108,29.873,28.848,29.2,3491094,0
2013-01-18,29.189,29.563,29.077,29.203,2022654,0
2013-01-22,29.123,29.617,28.594,29.253,3221127,0
2013-01-23,29.235,29.302,29.017,29.07,3409703,0
2013-01-24,29.098,29.271,28.799,29.08,3284585,0
2013-01-25,29.334,29.334,28.82,29.256,1665005,0
2013-01-28,29.163,29.332,28.93,29.279,2406632,0
2013-01-29,29.224,29.482,29.063,29.229,2232574,0
2013-01-30,29.351,29.517,29.031,29.208,1945038,0
2013-01-31,29.034,29.48,28.992,29.457,3020766,0
2013-02-01,29.575,29.998,29.373,29.71,4476248,0
2013-02-04,29.355,29.755,29.1,29.29,1493043,0
2013-02-05,29.416,29.94,29.091,29.865,3846949,0
2013-02-06,29.633,29.905,29.44,29.485,1959090,0
2013-02-07,29.277,29.803,29.007,29.155,1177163,0
2013-02-08,29.446,29.446,28.983,29.07,1676161,0
2013-02-11,29.059,29.383,28.994,29.32,731384,0
2013-02-12,29.472,29.472,28.994,29.313,2261917,0
2013-02-13,29.448,29.718,29.119,29.274,1706029,0
2013-02-14,29.091,29.451,29.066,29.25,886360,0
2013-02-15,29.144,29.654,29.131,29.343,1082001,0
2013-02-19,29.556,29.556,29.216,29.248,851116,0
2013-02-20,29.235,29.541,28.858,29.024,804795,0
2013-02-21,29.131,29.131,28.07,28.397,2169142,0
2013-02-22,28.369,28.647,28.201,28.302,1849004,0
2013-02-25,27.935,28.594,27.935,28.112,1221391,0
2013-02-26,28.249,28.394,27.739,28.263,1729912,0
2013-02-27,28.254,28.584,28.014,28.411,2800734,0
2013-02-28,28.531,29.052,28.094,28.529,4477447,0
2013-03-01,28.286,28.907,28.148,28.542,2241406,0
2013-03-04,28.637,28.962,28.444,28.925,1512410,0
2013-03-05,28.968,29.504,28.925,29.271,928188,0
2013-03-06,29.404,29.496,29.119,29.279,1765482,0
2013-03-07,29.239,29.435,29.087,29.253,1938136,0
2013-03-08,29.485,29.533,29.055,29.12,1127738,0
2013-03-11,28.973,29.084,28.767,29.07,1910180,0
2013-03-12,29.024,29.277,28.964,29.242,1293396,0
2013-03-13,29.311,29.366,28.869,29.036,1427177,0
2013-03-14,28.964,29.429,28.682,29.295,1052711,0
2013-03-15,29.203,29.491,28.799,29.155,1813208,0
2013-03-18,28.888,29.355,28.654,29.232,2146061,0
2013-03-19,29.469,29.715,29.11,29.147,2284039,0
2013-03-20,29.279,29.512,29.005,29.152,2215963,0
2013-03-21,29.147,29.383,28.904,29.302,2542404,0
2013-03-22,29.216,29.469,28.939,29.068,1041922,0
2013-03-25,29.235,29.467,28.862,28.999,613183,0
2013-03-26,29.182,29.26,28.82,29.063,794763,0
2013-03-27,29.01,29.577,28.904,29.205,941138,0
2013-03-28,29.165,29.488,29.084,29.488,2527613,0
2013-04-01,29.355,29.531,28.943,29.26,1220331,0
2013-04-02,29.058,29.609,29.058,29.224,1026436,0
2013-04-03,29.363,29.398,28.743,29.214,1311594,0
2013-04-04,29.248,29.301,28.566,28.767,914719,0
2013-04-05,28.577,28.804,28.341,28.796,880519,0
2013-04-08,28.714,28.865,28.284,28.777,808857,0
2013-04-09,28.939,29.142,28.637,28.968,587131,0
2013-04-10,29.007,29.429,28.781,29.411,589947,0
2013-04-11,29.52,30.084,29.267,29.996,4200844,0
2013-04-12,30.056,30.183,29.549,29.598,2424293,0
2013-04-15,29.577,30.03,28.58,28.918,2035691,0
2013-04-16,28.971,29.189,28.612,29.013,1236446,0
2013-04-17,28.941,29.267,28.423,28.897,2004127,0
2013-04-18,28.989,29.147,28.415,28.764,1127383,0
2013-04-19,28.968,29.151,28.612,28.728,734906,0
2013-04-22,28.584,29.108,28.559,28.983,826467,0
2013-04-23,29.192,29.358,28.857,29.182,630596,0
2013-04-24,28.952,29.48,28.952,29.203,935111,0
2013-04-25,29.322,29.581,29.192,29.292,812764,0
2013-04-26,29.311,29.596,29.042,29.52,871009,0
2013-04-29,29.56,29.665,29.301,29.383,934392,0
2013-04-30,29.179,30.505,29.131,30.346,2342887,0
2013-05-01,30.336,31.697,30.207,31.236,2352234,0
2013-05-02,31.308,31.676,30.788,30.94,871021,0
2013-05-03,31.13,31.382,31.028,31.271,837962,0
2013-05-06,31.371,31.609,31.229,31.414,1735171,0
2013-05-07,31.604,31.845,31.392,31.739,3129355,0
2013-05-08,32.124,32.338,31.472,32.048,1865165,0
2013-05-09,32.048,32.511,31.683,31.965,1278561,0
2013-05-10,31.878,32.412,31.878,32.349,901885,0
2013-05-13,32.306,32.906,32.185,32.377,1508178,0
2013-05-14,32.349,32.999,32.18,32.956,2639675,0
2013-05-15,33.011,34.258,32.888,33.536,2538990,0
2013-05-16,33.958,34.381,33.064,33.138,2032065,0
2013-05-17,33.184,33.934,32.944,33.337,1871044,0
2013-05-20,33.548,33.601,33.051,33.102,1911444,0
2013-05-21,33.056,33.339,32.901,32.983,2511437,0
2013-05-22,32.866,33.296,32.616,32.787,2794753,0
2013-05-23,32.772,32.777,32.177,32.557,2970837,0
2013-05-24,32.396,33.212,32.343,33.165,1601103,0
2013-05-28,33.506,33.744,32.906,33.123,2750905,0
2013-05-29,32.797,33.115,32.293,32.567,7461701,0
2013-05-30,32.747,33.294,32.648,33.031,3590179,0
2013-05-31,33.007,33.229,32.637,32.983,5408118,0
2013-06-03,33.053,33.274,32.481,33.05,3650786,0
2013-06-04,32.969,33.321,32.671,32.997,16763532,0
2013-06-05,32.997,33.162,32.037,32.13,3676574,0
2013-06-06,31.979,32.962,31.736,32.948,2504631,0
2013-06-07,33.035,33.983,32.768,33.728,3249439,0
2013-06-10,33.897,33.897,33.067,33.223,1960733,0
2013-06-11,32.956,33.194,32.679,32.764,1571636,0
2013-06-12,32.863,33.062,31.733,31.923,2076970,0
2013-06-13,31.82,32.895,31.662,32.719,2854657,0
2013-06-14,32.698,33.469,32.479,33.02,3645963,0
2013-06-17,33.147,33.651,32.962,33.483,2382155,0
2013-06-18,33.648,34.509,33.557,34.343,2588797,0
2013-06-19,34.396,34.581,33.768,33.844,1720778,0
2013-06-20,33.757,33.8,32.703,33.02,3487387,0
2013-06-21,33.064,33.366,32.324,32.567,4915265,0
2013-06-24,32.465,32.492,31.803,32.314,3869894,0
2013-06-25,32.687,32.856,32.257,32.423,2101561,0
2013-06-26,32.842,33.028,32.462,32.85,1902503,0
2013-06-27,33.176,33.757,33.091,33.582,2962907,0
2013-06-28,33.296,34.129,33.296,33.485,5083653,0
2013-07-01,33.641,33.958,33.381,33.726,2331360,0
2013-07-02,33.91,34.393,33.884,34.182,2741664,0
2013-07-03,33.966,34.449,33.683,34.132,1186276,0
2013-07-05,34.473,34.509,33.918,34.225,1348107,0
2013-07-08,34.557,34.985,34.364,34.845,2874939,0
2013-07-09,35.08,35.67,34.975,35.434,4485400,0
2013-07-10,35.508,36.113,35.027,35.677,2996932,0
2013-07-11,35.966,37.244,35.725,35.976,2623662,0
2013-07-12,36.054,36.578,35.97,36.444,3206707,0
2013-07-15,36.414,36.8,36.388,36.768,2641107,0
2013-07-16,36.642,36.982,36.079,36.639,2945171,0
2013-07-17,37.174,37.174,36.272,36.485,2688234,0
2013-07-18,36.403,37.225,36.403,37.202,3585590,0
2013-07-19,37.437,37.713,36.94,37.151,2561445,0
2013-07-22,37.79,37.793,37.204,37.456,2460585,0
2013-07-23,37.488,37.868,37.077,37.481,2203682,0
2013-07-24,37.553,37.952,36.829,36.952,3174256,0
2013-07-25,37.045,37.769,36.97,37.713,2367486,0
2013-07-26,37.664,38.174,37.373,38.161,2025448,0
2013-07-29,38.058,38.421,37.861,38.197,2097171,0
2013-07-30,38.238,38.375,37.5,37.656,1917323,0
2013-07-31,38.052,38.303,37.703,37.967,2686000,0
2013-08-01,38.167,38.535,37.928,38.049,2025516,0
2013-08-02,38.171,39.136,37.798,39.053,4201238,0
2013-08-05,39.143,39.143,38.07,38.385,1997264,0
2013-08-06,38.432,39.365,37.635,38.026,2762836,0
2013-08-07,38.023,38.242,37.394,37.685,1412334,0
2013-08-08,38.049,38.829,37.096,38.185,1036020,0
2013-08-09,38.076,38.428,37.417,38.012,1550308,0
2013-08-12,37.878,38.303,37.435,38.028,1737189,0
2013-08-13,38.301,38.361,37.808,38.007,1279553,0
2013-08-14,37.827,38.062,37.54,37.627,1360062,0
2013-08-15,37.255,37.772,36.599,36.991,1448941,0
2013-08-16,36.991,37.534,36.718,37.132,2421461,0
2013-08-19,37.114,37.55,36.452,36.533,1895995,0
2013-08-20,36.646,37.086,36.359,36.829,2237874,0
2013-08-21,36.815,37.035,36.428,36.519,1471215,0
2013-08-22,36.568,37.35,36.295,36.808,819865,0
2013-08-23,36.927,37.251,36.378,36.684,1144297,0
2013-08-26,36.727,37.449,36.727,37.033,1601273,0
2013-08-27,36.741,36.976,35.979,36.095,1362269,0
2013-08-28,36.107,36.602,35.994,36.3,1179204,0
2013-08-29,36.163,36.61,35.998,36.361,1309997,0
2013-08-30,36.452,36.927,35.881,36.052,904569,0
2013-09-03,36.551,37.162,36.456,37.077,1844609,0
2013-09-04,37.005,37.508,36.697,37.329,2066332,0
2013-09-05,37.329,38.111,37.17,38.007,2750998,0
2013-09-06,38.083,38.279,37.459,38.005,3085178,0
2013-09-09,38.218,38.396,37.843,38.102,1680817,0
2013-09-10,38.4,38.544,37.999,38.322,1244949,0
2013-09-11,38.474,38.636,38.192,38.488,2338234,0
2013-09-12,38.456,38.578,37.716,37.84,1379289,0
2013-09-13,38.189,38.831,38.126,38.345,1478123,0
2013-09-16,39.013,39.171,38.171,38.369,1691213,0
2013-09-17,38.495,39.139,38.369,38.998,2248340,0
2013-09-18,39.005,39.481,38.493,39.093,2290922,0
2013-09-19,39.192,39.64,38.895,39.4,2631188,0
2013-09-20,39.36,39.835,39.055,39.174,3827290,0
2013-09-23,39.072,39.122,38.319,38.609,2058860,0
2013-09-24,38.604,39.119,38.229,38.305,1475632,0
2013-09-25,38.396,38.514,37.836,38.389,1929528,0
2013-09-26,38.664,39.238,38.245,39.098,2618131,0
2013-09-27,38.762,39.467,38.554,39.365,1914385,0
2013-09-30,38.741,39.243,38.609,38.871,1923093,0
2013-10-01,38.979,39.594,38.979,39.245,1330265,0
2013-10-02,39.17,39.435,38.736,39.37,690973,0
2013-10-03,39.432,39.534,38.419,38.847,1427639,0
2013-10-04,38.808,39.185,38.703,38.884,2395882,0
2013-10-07,38.525,39.129,37.825,39.021,1733115,0
2013-10-08,38.981,39.238,38.06,38.375,2385695,0
2013-10-09,38.435,38.565,37.777,37.857,2127516,0
2013-10-10,38.303,39.33,38.303,38.588,3305599,0
2013-10-11,38.597,40.551,38.493,39.421,10496752,0
2013-10-14,39.392,39.584,38.928,39.534,3351405,0
2013-10-15,39.59,39.629,38.815,39.17,2634788,0
2013-10-16,39.558,40.506,39.294,40.342,4213011,0
2013-10-17,40.298,41.115,40.162,40.939,3556585,0
2013-10-18,41.069,41.348,40.794,40.934,1405428,0
2013-10-21,40.934,41.573,40.902,41.473,1407870,0
2013-10-22,41.654,42.087,41.093,41.665,3642999,0
2013-10-23,41.763,42.031,41.203,41.302,1872744,0
2013-10-24,40.374,41.261,39.65,40.71,2729962,0
2013-10-25,41.336,41.411,39.428,39.988,4839908,0
2013-10-28,39.953,39.962,39.619,39.664,3832163,0
2013-10-29,39.846,40.07,39.507,39.763,3209445,0
2013-10-30,39.977,40.252,39.592,39.918,1498346,0
2013-10-31,39.814,40.492,39.473,40.393,2368667,0
2013-11-01,40.689,41.51,40.321,41.358,2446264,0
2013-11-04,41.309,41.309,40.437,40.689,2475792,0
2013-11-05,40.651,40.668,39.859,40.175,1987826,0
2013-11-06,40.273,40.733,39.379,39.65,1896033,0
2013-11-07,39.615,39.819,38.789,38.963,2607569,0
2013-11-08,39.04,39.619,39.04,39.476,1172783,0
2013-11-11,39.547,39.899,39.203,39.227,1047101,0
2013-11-12,39.283,39.283,38.773,39.104,5452042,0
2013-11-13,38.963,39.84,38.681,39.671,3643654,0
2013-11-14,39.784,39.859,39.288,39.544,1714850,0
2013-11-15,39.499,39.918,39.002,39.795,2219127,0
2013-11-18,39.79,40.157,38.96,38.963,1995397,0
2013-11-19,38.653,38.967,38.06,38.155,1697470,0
2013-11-20,38.245,38.292,37.949,38.03,2509871,0
2013-11-21,38.134,38.826,37.774,38.252,2214585,0
2013-11-22,38.495,39.956,38.305,39.605,4432956,0
2013-11-25,39.875,40.404,39.625,40.009,2116915,0
2013-11-26,40.025,40.881,39.904,40.788,3142818,0
2013-11-27,40.872,41.182,40.604,40.749,1922539,0
2013-11-29,40.823,40.912,40.326,40.538,1058450,0
2013-12-02,40.477,40.522,39.899,40.482,1938613,0
2013-12-03,40.345,40.862,39.953,40.111,2805141,0
2013-12-04,39.893,40.126,39.096,39.435,2730185,0
2013-12-05,39.28,39.526,38.594,38.96,2167643,0
2013-12-06,39.37,39.594,38.755,39.368,2904703,0
2013-12-09,39.294,39.835,39.085,39.438,1845488,0
2013-12-10,39.227,39.878,39.093,39.645,1991612,0
2013-12-11,39.664,39.883,38.896,39.045,3085655,0
2013-12-12,38.844,39.423,38.607,38.946,2971708,0
2013-12-13,39.224,39.347,38.706,38.837,1891294,0
2013-12-16,38.995,39.245,38.567,38.738,1613050,0
2013-12-17,38.653,38.77,38.271,38.319,1910979,0
2013-12-18,38.284,38.694,36.808,38.449,4664881,0
2013-12-19,38.245,38.565,37.595,37.846,3695896,0
2013-12-20,37.827,38.601,37.753,38.29,5844610,0
2013-12-23,38.481,38.799,38.07,38.372,1262881,0
2013-12-24,38.372,38.425,38.092,38.4,892240,0
2013-12-26,38.335,38.509,38.068,38.345,866906,0
2013-12-27,38.506,38.823,38.255,38.805,1022821,0
2013-12-30,38.924,39.072,38.588,38.628,1073764,0
2013-12-31,38.556,38.968,38.485,38.643,1198147,0
2014-01-02,38.567,38.567,37.688,38.155,2210951,0
2014-01-03,38.217,38.66,38.049,38.389,1886974,0
2014-01-06,38.097,38.435,37.22,37.534,13908917,0
2014-01-07,37.721,37.893,37.056,37.699,7008308,0
2014-01-08,37.753,38.185,36.794,36.861,5455071,0
2014-01-09,37.225,37.225,36.646,36.998,2875174,0
2014-01-10,37.138,37.255,36.335,36.506,5243834,0
2014-01-13,36.29,36.752,35.564,35.714,3728074,0
2014-01-14,35.558,36.282,35.4,36.11,3703088,0
2014-01-15,36.079,36.441,35.735,36.126,3518604,0
2014-01-16,35.987,36.332,35.878,36.142,2272505,0
2014-01-17,36.026,36.401,35.915,36.274,3723909,0
2014-01-21,36.428,36.583,36.026,36.223,2539390,0
2014-01-22,36.113,36.551,35.973,36.536,3047246,0
2014-01-23,36.121,36.343,35.793,36.327,3090364,0
2014-01-24,36.06,36.174,35.247,35.344,4626778,0
2014-01-27,35.437,35.755,34.816,35.522,4412372,0
2014-01-28,35.505,35.761,35.146,35.529,4445447,0
2014-01-29,35.304,35.809,34.765,35.138,5912751,0
2014-01-30,35.473,35.533,34.853,34.909,4144219,0
2014-01-31,34.401,35.114,34.275,34.772,3088304,0
2014-02-03,34.748,35.027,33.712,34.225,3383965,0
2014-02-04,34.465,34.525,33.789,34.303,3762681,0
2014-02-05,34.103,34.113,33.368,33.59,7065585,0
2014-02-06,33.704,34.108,33.542,34.066,4226624,0
2014-02-07,34.24,34.564,33.76,34.235,4432834,0
2014-02-10,34.364,34.515,34.05,34.179,2434290,0
2014-02-11,34.134,35.167,34.076,34.829,3507452,0
2014-02-12,34.807,35.302,34.624,35.133,2709970,0
2014-02-13,33.841,35.259,33.841,35.237,8388676,0
2014-02-14,35.036,35.788,35.004,35.727,3135197,0
2014-02-18,35.902,36.126,35.606,35.849,2057326,0
2014-02-19,35.839,36.11,35.526,35.716,3158888,0
2014-02-20,35.777,36.255,35.664,36.052,3128931,0
2014-02-21,36.063,36.424,35.714,35.892,3281583,0
2014-02-24,35.899,36.079,35.793,35.843,2267435,0
2014-02-25,35.994,36.001,35.564,35.661,1684254,0
2014-02-26,35.793,35.849,35.247,35.48,1875117,0
2014-02-27,35.55,35.983,35.344,35.952,1931088,0
2014-02-28,36.628,36.705,35.86,36.232,3027376,0
2014-03-03,35.661,36.179,35.408,35.709,2057433,0
2014-03-04,35.987,36.367,35.712,35.737,4071047,0
2014-03-05,35.737,36.086,35.646,35.656,3062237,0
2014-03-06,35.606,35.811,35.35,35.545,2416427,0
2014-03-07,35.558,36.076,35.112,35.234,1273167,0
2014-03-10,35.173,35.537,34.586,34.835,1855762,0
2014-03-11,34.871,35.152,34.124,34.209,2659932,0
2014-03-12,34.119,34.385,33.474,33.868,2884259,0
2014-03-13,33.966,34.296,33.202,33.321,2587309,0
2014-03-14,35.68,36.444,35.4,35.727,16855590,0
2014-03-17,35.772,36.105,35.568,35.621,2514156,0
2014-03-18,35.765,35.973,35.461,35.854,2363557,0
2014-03-19,35.867,36.512,35.767,36.456,3302755,0
2014-03-20,36.084,36.445,36.02,36.118,2389288,0
2014-03-21,36.226,36.663,36.089,36.213,4320230,0
2014-03-24,36.375,36.375,35.04,35.223,8551235,0
2014-03-25,35.45,35.72,34.243,34.494,4173648,0
2014-03-26,34.605,34.975,34.172,34.209,2866846,0
2014-03-27,34.19,34.423,33.844,33.95,3906074,0
2014-03-28,33.918,34.712,33.814,34.201,2337466,0
2014-03-31,34.441,34.92,34.076,34.533,3652467,0
2014-04-01,34.343,34.962,34.34,34.803,2153224,0
2014-04-02,34.839,35.441,34.702,35.205,9905401,0
2014-04-03,35.35,35.524,34.351,34.446,2395056,0
2014-04-04,34.564,34.658,33.518,33.768,2758998,0
2014-04-07,33.715,34.023,32.554,32.832,3097641,0
2014-04-08,32.751,32.935,32.375,32.645,2388132,0
2014-04-09,32.796,33.366,32.629,33.247,2261008,0
2014-04-10,33.363,33.363,32.669,32.863,4680117,0
2014-04-11,32.629,33.371,32.629,33.149,3319083,0
2014-04-14,33.62,33.656,32.726,33.018,2633694,0
2014-04-15,32.941,33.178,32.426,32.869,2934571,0
2014-04-16,33.237,33.474,32.81,33.472,1689580,0
2014-04-17,33.339,33.514,32.933,32.956,2419663,0
2014-04-21,32.895,33.546,32.895,33.328,1734379,0
2014-04-22,33.476,34.156,33.155,34.016,3341448,0
2014-04-23,33.779,34.172,33.779,33.918,2291168,0
2014-04-24,34,34.34,33.511,34.071,1691765,0
2014-04-25,33.81,33.944,33.411,33.496,2079926,0
2014-04-28,33.698,34.377,33.553,33.891,4135027,0
2014-04-29,34.238,34.238,33.648,33.757,1784606,0
2014-04-30,33.577,34.268,33.395,34.265,1879456,0
2014-05-01,34.134,34.751,34.039,34.529,1357094,0
2014-05-02,34.839,34.97,34.298,34.618,1746380,0
2014-05-05,34.132,34.814,34.127,34.752,727304,0
2014-05-06,34.742,34.751,34.238,34.508,1497574,0
2014-05-07,34.525,34.525,34.076,34.462,2049687,0
2014-05-08,34.343,35.047,34.057,34.311,2446370,0
2014-05-09,33.969,34.586,33.969,34.174,1970792,0
2014-05-12,34.399,34.452,34.05,34.209,2231162,0
2014-05-13,34.415,34.631,33.955,34.025,3523215,0
2014-05-14,34,34,33.144,33.233,4283018,0
2014-05-15,33.289,33.451,32.521,32.835,3621955,0
2014-05-16,32.756,32.922,32.417,32.856,3006058,0
2014-05-19,32.539,33.02,32.536,32.978,3454975,0
2014-05-20,32.997,33.252,32.757,33.031,2755117,0
2014-05-21,33.229,33.501,32.845,33.123,3691084,0
2014-05-22,33.011,33.68,32.796,33.254,3780210,0
2014-05-23,33.223,33.585,32.997,33.476,4439038,0
2014-05-27,33.648,33.785,33.497,33.641,2375466,0
2014-05-28,33.717,33.915,33.532,33.63,3951489,0
2014-05-29,33.624,33.91,33.44,33.828,6281627,0
2014-05-30,33.983,33.983,33.474,33.582,5404477,0
2014-06-02,33.582,34.044,33.553,33.944,3110976,0
2014-06-03,33.923,34.332,33.74,34.271,5494945,0
2014-06-04,34.24,34.755,34.013,34.668,4505260,0
2014-06-05,34.636,34.922,34.343,34.737,2944145,0
2014-06-06,34.829,34.842,34.586,34.726,2662567,0
2014-06-09,34.692,35.085,34.589,34.935,2254043,0
2014-06-10,34.829,34.879,34.522,34.679,5726121,0
2014-06-11,34.522,34.935,34.517,34.789,2562717,0
2014-06-12,35.088,35.088,34.515,34.668,2403297,0
2014-06-13,34.687,34.837,34.396,34.508,1731316,0
2014-06-16,34.356,34.698,34.284,34.573,3035651,0
2014-06-17,34.499,34.837,34.338,34.698,2722581,0
2014-06-18,34.605,35.374,34.605,35.315,3055756,0
2014-06-19,35.29,35.406,35.133,35.27,1992055,0
2014-06-20,35.368,35.418,34.901,35.061,2945394,0
2014-06-23,34.985,35.427,34.938,35.318,2103617,0
2014-06-24,35.353,35.45,35.12,35.131,2972408,0
2014-06-25,35.175,35.445,35.001,35.307,2068778,0
2014-06-26,35.336,35.459,35.043,35.389,1747035,0
2014-06-27,35.406,35.733,35.237,35.63,2989965,0
2014-06-30,35.608,36.135,35.529,36.105,3779043,0
2014-07-01,36.052,36.255,35.926,35.963,2084083,0
2014-07-02,36.325,37.244,36.325,36.709,3194302,0
2014-07-03,36.868,37.088,36.54,36.783,1326343,0
2014-07-07,36.858,36.93,36.263,36.375,1952734,0
2014-07-08,36.356,36.57,35.378,35.725,2668161,0
2014-07-09,35.92,36.266,35.843,36.232,1583833,0
2014-07-10,35.846,36.47,35.705,36.465,2390775,0
2014-07-11,36.465,36.465,35.889,36.232,2891324,0
2014-07-14,36.414,36.454,35.968,36.276,3074911,0
2014-07-15,36.169,36.54,35.931,36.506,3164104,0
2014-07-16,36.811,37.248,36.713,37.008,6220197,0
2014-07-17,36.982,37.265,36.919,37.178,4959958,0
2014-07-18,37.248,37.713,36.781,37.283,5507941,0
2014-07-21,37.101,37.375,36.961,37.28,3204012,0
2014-07-22,37.339,37.574,37.122,37.195,2730371,0
2014-07-23,37.109,37.428,36.908,37.329,3873619,0
2014-07-24,37.399,37.694,36.816,37.051,4090978,0
2014-07-25,37.073,37.096,36.392,36.536,2336897,0
2014-07-28,36.619,36.763,36.301,36.324,881772,0
2014-07-29,36.536,37.028,36.46,36.498,1519992,0
2014-07-30,36.566,36.705,36.263,36.634,986561,0
2014-07-31,36.475,36.604,35.423,35.62,1575708,0
2014-08-01,35.537,35.764,35.09,35.34,1426256,0
2014-08-04,35.219,35.544,35.162,35.355,2049873,0
2014-08-05,35.355,35.506,34.991,35.173,1644647,0
2014-08-06,35.06,35.241,34.901,35.076,1220520,0
2014-08-07,35.09,35.241,34.764,34.916,967021,0
2014-08-08,34.855,35.256,34.764,35.203,1110124,0
2014-08-11,35.378,35.378,35.135,35.309,652405,0
2014-08-12,35.12,35.347,35.014,35.211,479829,0
2014-08-13,35.264,35.453,35.075,35.393,1093778,0
2014-08-14,35.923,36.808,35.733,36.748,2761029,0
2014-08-15,36.99,37.195,36.71,37.149,1643318,0
2014-08-18,37.21,37.369,37.081,37.179,857297,0
2014-08-19,37.096,37.285,36.869,36.975,987987,0
2014-08-20,36.854,37.323,36.842,37.24,652565,0
2014-08-21,37.248,37.376,37.119,37.346,855457,0
2014-08-22,37.361,37.535,37.051,37.142,608606,0
2014-08-25,37.361,37.406,36.884,37.005,662852,0
2014-08-26,37.142,37.142,36.71,36.786,718766,0
2014-08-27,36.899,37.331,36.763,37.013,957483,0
2014-08-28,36.899,37.263,36.899,37.142,720851,0
2014-08-29,37.134,37.308,36.945,37.27,628939,0
2014-09-02,37.232,37.452,36.945,37.406,753045,0
2014-09-03,37.475,37.747,37.316,37.482,1112353,0
2014-09-04,37.467,37.808,37.285,37.301,689302,0
2014-09-05,37.293,37.459,37.066,37.119,957926,0
2014-09-08,37.724,37.732,37.081,37.278,1292476,0
2014-09-09,37.414,37.444,36.907,37.02,936712,0
2014-09-10,37.096,37.348,36.945,37.255,1138647,0
2014-09-11,37.27,37.422,37.02,37.089,2119086,0
2014-09-12,37.036,37.179,36.718,36.937,1166011,0
2014-09-15,37.051,37.157,36.786,36.861,637556,0
2014-09-16,36.907,37.089,36.767,36.99,1205244,0
2014-09-17,37.111,37.422,36.975,37.142,1759330,0
2014-09-18,37.104,37.232,36.983,37.081,2243320,0
2014-09-19,37.134,37.331,36.877,36.96,2675751,0
2014-09-22,36.914,37.058,35.741,35.9,2233832,0
2014-09-23,35.862,35.976,35.4,35.741,1871740,0
2014-09-24,35.802,35.885,35.2,35.764,1152779,0
2014-09-25,35.756,35.824,35.067,35.453,738818,0
2014-09-26,35.408,36.063,35.272,36.006,933305,0
2014-09-29,35.877,35.915,35.347,35.627,967601,0
2014-09-30,35.688,36.021,35.582,35.718,1395479,0
2014-10-01,35.771,35.862,34.605,34.689,1324854,0
2014-10-02,34.848,35.09,34.113,34.832,951696,0
2014-10-03,35.075,35.54,34.957,35.431,1626312,0
2014-10-06,35.711,35.961,35.052,35.166,759079,0
2014-10-07,34.946,35.393,34.719,34.757,898645,0
2014-10-08,34.825,35.219,34.409,35.196,1805311,0
2014-10-09,35.128,35.168,34.128,34.242,1109284,0
2014-10-10,34.136,34.416,33.197,33.228,2176972,0
2014-10-13,33.046,33.091,32.266,32.334,1411741,0
2014-10-14,32.569,33.122,32.41,32.546,1022492,0
2014-10-15,32.44,32.531,31.04,32.448,2644309,0
2014-10-16,31.88,32.804,31.755,32.243,1434887,0
2014-10-17,32.531,33.455,32.357,33.197,1258245,0
2014-10-20,33.265,33.682,33.076,33.598,970171,0
2014-10-21,34.083,35.113,33.75,34.954,1127385,0
2014-10-22,34.961,35.219,34.068,34.083,977094,0
2014-10-23,34.181,35.194,34.075,34.893,548593,0
2014-10-24,35.067,35.234,34.719,35.173,811569,0
2014-10-27,35.226,35.355,34.893,35.226,785617,0
2014-10-28,35.226,35.643,35.211,35.461,977044,0
2014-10-29,35.499,35.632,35.226,35.431,2264071,0
2014-10-30,35.34,35.612,35.253,35.597,831041,0
2014-10-31,36.331,36.846,35.877,36.354,1745363,0
2014-11-03,36.354,36.71,36.165,36.649,1772914,0
2014-11-04,36.49,36.733,35.976,36.71,2037209,0
2014-11-05,37.18,37.72,35.44,35.84,1988611,0
2014-11-06,35.78,36.32,35.58,36.24,2008701,0
2014-11-07,36.01,36.44,36.01,36.37,1533995,0
2014-11-10,36.448,36.448,35.59,35.82,1437065,0
2014-11-11,35.78,36.09,35.64,35.88,1810225,0
2014-11-12,35.68,35.93,35.54,35.7,1076046,0
2014-11-13,35.64,35.97,35.44,35.87,1439450,0
2014-11-14,35.78,35.85,35.51,35.69,1275846,0
2014-11-17,35.51,35.96,35.25,35.91,1127601,0
2014-11-18,35.8,36.5,35.566,36.27,1346916,0
2014-11-19,36.19,36.45,35.72,35.82,781280,0
2014-11-20,35.41,35.97,35.16,35.91,766485,0
2014-11-21,36.39,36.39,35.58,35.66,642386,0
2014-11-24,35.67,36.19,35.56,36.17,834466,0
2014-11-25,36.21,36.79,36.18,36.76,886223,0
2014-11-26,36.76,36.86,36.49,36.76,771041,0
2014-11-28,36.7,36.8,36.39,36.77,267847,0
2014-12-01,36.78,36.83,36.15,36.48,747114,0
2014-12-02,36.48,36.61,36.34,36.44,691230,0
2014-12-03,36.32,36.73,36.1,36.65,485475,0
2014-12-04,36.62,36.67,35.76,36.6,621107,0
2014-12-05,36.81,36.81,35.67,35.85,1618416,0
2014-12-08,35.42,35.55,34.68,34.81,1114274,0
2014-12-09,34.82,35.07,34.24,35.02,880084,0
2014-12-10,34.78,34.97,34.36,34.53,683398,0
2014-12-11,34.55,35.1,34.4,35.02,1944125,0
2014-12-12,34.63,34.86,34.42,34.47,1136245,0
2014-12-15,34.71,34.76,33.22,33.66,1854138,0
2014-12-16,33.55,33.97,33.42,33.45,1157690,0
2014-12-17,33.46,33.92,33.456,33.82,979634,0
2014-12-18,34.38,34.38,33.82,33.96,1411859,0
2014-12-19,33.96,34.49,33.81,34.38,2004610,0
2014-12-22,34.33,34.51,34.16,34.24,1219541,0
2014-12-23,34.48,34.62,34.12,34.23,1326124,0
2014-12-24,34.12,34.64,34.01,34.41,369765,0
2014-12-26,34.5,34.8,34.22,34.63,565013,0
2014-12-29,34.57,35.27,34.565,35.12,704520,0
2014-12-30,35.18,35.73,35.09,35.665,716356,0
2014-12-31,34.26,35.77,34.26,35.27,566243,0
2015-01-02,35.35,35.47,34.53,34.85,549251,0
2015-01-05,34.64,34.81,33.97,34.08,749991,0
2015-01-06,34.09,34.09,33.15,33.35,1742664,0
2015-01-07,33.74,34.28,33.49,34.07,949418,0
2015-01-08,34.31,35.34,34.13,35.19,1121566,0
2015-01-09,35.18,35.28,34.7,34.95,1273411,0
2015-01-12,34.98,35.36,34.75,35.225,1406762,0
2015-01-13,35.46,36.18,35.13,35.33,1497300,0
2015-01-14,35.05,35.11,34,34.67,1873957,0
2015-01-15,34.75,34.95,33.935,34.02,932618,0
2015-01-16,33.91,34.61,33.87,34.545,776345,0
2015-01-20,34.62,34.74,34.23,34.44,1001902,0
2015-01-21,34.27,34.95,34.19,34.66,1041034,0
2015-01-22,34.83,35.14,34.48,35.14,893234,0
2015-01-23,35.115,35.21,34.48,34.55,924602,0
2015-01-26,34.79,35.69,34.51,35.66,912948,0
2015-01-27,35.39,35.89,35.28,35.47,524755,0
2015-01-28,35.47,35.47,34.33,34.33,1100,0
2015-01-29,34.43,34.57,34.03,34.31,690734,0
2015-01-30,34.14,34.45,33.855,34.05,980707,0
2015-02-02,34.18,34.62,33.87,34.55,1399108,0
2015-02-03,34.91,35.66,34.78,35.61,1473994,0
2015-02-04,35.47,35.98,35.124,35.65,1414515,0
2015-02-05,35.79,36.53,35.71,36.49,1050705,0
2015-02-06,36.5,36.92,36.39,36.615,1005825,0
2015-02-09,36.51,36.64,36.23,36.39,1127316,0
2015-02-10,36.6,36.91,36.39,36.75,664078,0
2015-02-11,36.97,37.06,36.68,36.96,742412,0
2015-02-12,37.14,37.915,37.11,37.91,793420,0
2015-02-13,38.08,38.44,37.91,37.97,1233971,0
2015-02-17,37.81,38.15,37.7,38.12,1041131,0
2015-02-18,38.1,38.68,37.95,38.56,1270384,0
2015-02-19,38.59,38.78,38.36,38.47,908309,0
2015-02-20,38.67,38.74,38.02,38.5,546890,0
2015-02-23,38.49,38.71,38.33,38.65,592932,0
2015-02-24,38.62,39.03,38.51,38.81,635081,0
2015-02-25,38.69,38.94,38.51,38.71,715891,0
2015-02-26,38.57,39.33,38.48,38.77,1488082,0
2015-02-27,38.85,38.99,38.34,38.56,1064645,0
2015-03-02,38.56,39.35,38.51,39.27,1334300,0
2015-03-03,39.13,40.38,39.12,40.28,2465100,0
2015-03-04,40.31,40.34,39.63,39.85,1443500,0
2015-03-05,39.67,39.98,39.3,39.66,1491400,0
2015-03-06,39.41,39.67,39,39.44,1432600,0
2015-03-09,39.55,39.65,39.33,39.52,443000,0
2015-03-10,39.19,39.61,38.69,38.8,1041900,0
2015-03-11,38.74,39.13,38.62,39.07,664700,0
2015-03-12,39.17,39.79,39.17,39.53,940100,0
2015-03-13,39.4,39.56,38.82,39.47,652400,0
2015-03-16,39.38,39.55,39.21,39.45,400200,0
2015-03-17,39.17,39.34,39.08,39.3,929700,0
2015-03-18,39.1,39.81,38.92,39.61,866500,0
2015-03-19,39.15,39.97,39.15,39.94,681400,0
2015-03-20,40.25,40.28,39.91,40.09,1316200,0
2015-03-23,40.05,40.13,39.45,39.5,606500,0
2015-03-24,39.4,39.5,39.03,39.08,1003300,0
2015-03-25,39.05,39.15,38.08,38.1,804900,0
2015-03-26,37.97,38.25,37.58,38.02,935300,0
2015-03-27,37.9,38.25,37.84,38.04,819800,0
2015-03-30,38.27,38.61,38.26,38.47,500600,0
2015-03-31,39,39.01,38.5,38.55,1132300,0
2015-04-01,38.38,38.81,38.29,38.77,1145300,0
2015-04-02,38.77,39.62,38.57,39.48,1276500,0
2015-04-06,39.28,40,39.28,39.63,1389300,0
2015-04-07,39.69,39.87,39.44,39.44,432735,0
2015-04-08,39.55,39.78,39.32,39.4,496400,0
2015-04-09,39.45,39.64,39.13,39.37,452840,0
2015-04-10,39.5,39.58,39.34,39.39,346200,0
2015-04-13,39.23,39.68,39.15,39.17,467700,0
2015-04-14,39.19,39.5,38.74,39.23,618600,0
2015-04-15,39.36,39.565,39.1,39.36,592978,0
2015-04-16,39.31,39.37,38.77,38.95,405547,0
2015-04-17,38.6,38.67,37.77,38.08,634300,0
2015-04-20,38.14,38.49,38.06,38.43,615208,0
2015-04-21,38.56,38.87,38.42,38.63,352769,0
2015-04-22,38.61,38.73,38.1,38.6,576437,0
2015-04-23,38.69,39.09,38.47,38.8,790500,0
2015-04-24,38.98,39.41,38.73,39.4,528000,0
2015-04-27,39.49,39.49,38.74,38.83,628300,0
2015-04-28,38.87,39.01,38.47,38.95,469800,0
2015-04-29,38.71,39.28,38.7,39.16,644900,0
2015-04-30,39.05,39.24,38.2,38.38,909300,0
2015-05-01,38.36,38.85,38.23,38.76,402300,0
2015-05-04,38.97,39.23,38.77,39.06,437600,0
2015-05-05,39.05,39.16,38.29,38.33,439500,0
2015-05-06,38.44,38.44,37.74,37.99,481304,0
2015-05-07,38.1,38.15,37.7,38.05,422003,0
2015-05-08,38.22,38.67,37.73,37.93,622600,0
2015-05-11,37.81,38.04,37.45,37.49,412800,0
2015-05-12,37.26,37.77,37.07,37.65,482999,0
2015-05-13,37.85,37.93,37.58,37.69,546700,0
2015-05-14,37.93,37.99,37.7,37.73,439600,0
2015-05-15,37.86,38.12,37.75,37.805,1005103,0
2015-05-18,37.82,37.9,37.49,37.84,2656879,0
2015-05-19,37.81,38.1,37.81,37.85,1005700,0
2015-05-20,37.9,37.99,37.62,37.78,1012800,0
2015-05-21,37.72,38.22,37.68,38.03,915700,0
2015-05-22,38.2,38.21,37.92,38.05,819200,0
2015-05-26,37.87,38.06,37.4,37.89,903569,0
2015-05-27,38.02,38.54,37.89,38.45,1001200,0
2015-05-28,38.48,38.54,38.09,38.12,865066,0
2015-05-29,37.95,38.48,37.75,38.31,1523800,0
2015-06-01,38.54,38.63,38.04,38.29,912160,0
2015-06-02,38.08,38.44,37.98,38.26,902202,0
2015-06-03,38.39,39.01,38.31,38.96,854600,0
2015-06-04,38.82,39.16,38.67,38.83,929000,0
2015-06-05,38.63,39.19,38.49,39.05,1142800,0
2015-06-08,38.84,39.12,38.59,38.61,908100,0
2015-06-09,38.54,38.63,38,38.395,1042374,0
2015-06-10,38.49,39.2,38.376,38.97,1046908,0
2015-06-11,39.11,39.16,38.58,38.73,614598,0
2015-06-12,38.6,38.62,38.16,38.43,442900,0
2015-06-15,38.26,38.26,37.74,38.06,690200,0
2015-06-16,37.95,38.06,37.74,37.87,715700,0
2015-06-17,37.97,38.08,37.65,37.96,448300,0
2015-06-18,38.11,38.63,37.96,38.56,508000,0
2015-06-19,38.64,38.66,38.37,38.38,690800,0
2015-06-22,38.57,38.8,38.4,38.42,470400,0
2015-06-23,38.49,38.66,38.08,38.2,542571,0
2015-06-24,38.05,38.38,37.77,37.83,801800,0
2015-06-25,37.87,38.12,37.51,37.52,902900,0
2015-06-26,37.64,37.83,37.22,37.26,1303100,0
2015-06-29,36.97,37.13,36.12,36.14,1438500,0
2015-06-30,36.52,36.52,35.85,36.04,1280625,0
2015-07-01,36.44,36.45,36.13,36.31,803100,0
2015-07-02,36.3,36.41,36.01,36.22,635000,0
2015-07-06,36,36.11,35.64,35.78,1024800,0
2015-07-07,35.8,35.95,35.04,35.94,1373200,0
2015-07-08,35.66,35.77,34.79,34.98,1038200,0
2015-07-09,35.17,35.54,35.04,35.31,2602600,0
2015-07-10,35.77,36.01,35.38,35.74,1699900,0
2015-07-13,36.08,36.42,35.88,36.35,1033400,0
2015-07-14,36.41,36.84,36.29,36.78,949731,0
2015-07-15,36.85,36.98,36.57,36.69,609873,0
2015-07-16,36.98,37.22,36.81,37.06,790100,0
2015-07-17,37.16,37.16,36.55,36.72,509400,0
2015-07-20,36.97,36.97,36.2,36.61,576200,0
2015-07-21,36.61,36.63,36.38,36.41,679900,0
2015-07-22,36.29,36.6,36.29,36.44,398700,0
2015-07-23,36.42,36.54,36.15,36.35,586900,0
2015-07-24,36.61,36.61,35.83,36.02,592300,0
2015-07-27,36,36.13,35.38,35.72,1261000,0
2015-07-28,36.12,36.99,35.83,36.83,2089600,0
2015-07-29,36.73,37.38,36.73,37.32,892900,0
2015-07-30,37.28,37.87,37.11,37.7,961700,0
2015-07-31,37.9,37.96,37.48,37.8,672100,0
2015-08-03,37.79,38.04,37.66,38.04,847935,0
2015-08-04,38.8,38.8,38.04,38.37,1314400,0
2015-08-05,38.2,40.5,38.2,38.55,2063600,0
2015-08-06,38.7,38.77,37.54,38.26,2104350,0
2015-08-07,38.01,38.67,37.74,38.12,1559500,0
2015-08-10,38.44,38.8,38.17,38.63,723200,0
2015-08-11,38.31,38.65,37.87,38.03,856781,0
2015-08-12,38,38.72,37.67,38.58,876200,0
2015-08-13,38.49,38.66,38.28,38.43,521900,0
2015-08-14,38.23,38.67,38.17,38.28,654600,0
2015-08-17,38.11,38.6,37.97,38.58,519600,0
2015-08-18,38.68,38.69,38.37,38.47,606600,0
2015-08-19,38.3,38.6,37.92,38.16,622300,0
2015-08-20,37.91,38.03,37.1,37.13,857900,0
2015-08-21,36.67,36.94,36.05,36.05,1575100,0
2015-08-24,34.02,35.7,32.67,34.72,2583468,0
2015-08-25,35.56,35.87,34.95,34.96,2451100,0
2015-08-26,35.79,36.21,35.13,36.15,1663600,0
2015-08-27,36.52,37.29,36.28,37.12,1000000,0
2015-08-28,36.95,37.48,36.79,37.38,801200,0
2015-08-31,37.37,37.54,36.94,37.25,1339100,0
2015-09-01,36.7,37.5,36.61,36.78,2400700,0
2015-09-02,37.12,37.36,36.46,37.36,1361800,0
2015-09-03,37.49,37.78,37.36,37.49,1081900,0
2015-09-04,37.07,37.33,36.85,37.07,765200,0
2015-09-08,37.75,37.84,37.45,37.78,790200,0
2015-09-09,38.23,38.33,37.34,37.5,1011800,0
2015-09-10,37.55,38.1,37.5,37.76,635859,0
2015-09-11,37.63,37.68,37.27,37.56,442200,0
2015-09-14,37.51,37.55,37.04,37.45,583000,0
2015-09-15,37.62,37.745,37.46,37.72,573484,0
2015-09-16,37.91,38.14,37.63,37.95,792700,0
2015-09-17,37.94,38.4,37.85,37.94,876548,0
2015-09-18,37.48,37.93,37.26,37.29,1165200,0
2015-09-21,37.55,37.86,37.31,37.63,459800,0
2015-09-22,37.32,37.4,37.01,37.28,510400,0
2015-09-23,37.25,37.42,37.02,37.2,549200,0
2015-09-24,36.85,36.98,36.58,36.89,586495,0
2015-09-25,37.07,37.17,36.31,36.5,518200,0
2015-09-28,36.43,36.5,35.41,35.49,718589,0
2015-09-29,35.47,35.54,34.95,35.09,981600,0
2015-09-30,35.51,35.73,35.33,35.72,853100,0
2015-10-01,35.9,36.87,35.61,36.87,1786700,0
2015-10-02,36.47,37.18,35.86,37.17,1304500,0
2015-10-05,37.44,37.67,37.36,37.55,761939,0
2015-10-06,37.5,37.99,37.34,37.58,694200,0
2015-10-07,37.75,38.23,37.27,37.56,1034500,0
2015-10-08,37.52,38.26,37.41,38.13,713800,0
2015-10-09,38.05,38.38,38.01,38.19,635200,0
2015-10-12,38.19,38.54,37.995,38.5,474069,0
2015-10-13,38.35,38.78,38.22,38.42,524400,0
2015-10-14,38.47,38.79,38.13,38.2,801500,0
2015-10-15,38.29,38.75,38.26,38.71,550700,0
2015-10-16,38.73,38.85,38.56,38.8,343100,0
2015-10-19,38.72,39.21,38.49,38.61,352600,0
2015-10-20,38.51,39.04,38.5,38.99,452108,0
2015-10-21,39.05,39.33,37.93,38.01,787500,0
2015-10-22,38.2,39.05,37.94,39,1486500,0
2015-10-23,39.46,39.83,39,39.8,1399200,0
2015-10-26,39.91,40.42,39.68,40.24,1219800,0
2015-10-27,40.16,40.25,39.54,39.84,1137700,0
2015-10-28,39.99,40.73,39.72,40.48,1051400,0
2015-10-29,40.45,41.23,40.21,41.14,1583700,0
2015-10-30,41.08,41.12,40.59,40.76,1249300,0
2015-11-02,40.75,41.18,40.73,41.09,1318416,0
2015-11-03,40.93,41.13,40.74,41.09,994700,0
2015-11-04,41.25,41.54,40.59,41.32,1462741,0
2015-11-05,41.19,41.2,40.28,40.69,1155500,0
2015-11-06,40.73,40.84,40.26,40.49,792500,0
2015-11-09,40.3,40.46,39.65,40.43,914366,0
2015-11-10,40.4,40.75,40.02,40.62,600300,0
2015-11-11,40.7,41.26,40.67,41.03,664300,0
2015-11-12,41.56,42.22,41.11,41.71,2472800,0
2015-11-13,41.45,41.86,40.99,41.2,1160000,0
2015-11-16,41.07,41.5,40.55,41.47,849700,0
2015-11-17,41.51,41.51,40.83,41.14,641100,0
2015-11-18,41.2,41.83,41.03,41.78,1099200,0
2015-11-19,41.68,41.72,40.99,41.03,760700,0
2015-11-20,41.4,41.4,40.89,40.99,764800,0
2015-11-23,40.9,41.19,40.45,40.63,902300,0
2015-11-24,40.51,40.66,40.09,40.4,572200,0
2015-11-25,40.55,40.8,40.33,40.72,453500,0
2015-11-27,40.44,40.83,40.31,40.72,281400,0
2015-11-30,40.74,41,40.18,40.51,1008700,0
2015-12-01,40.79,40.87,40.51,40.83,1144563,0
2015-12-02,40.98,41.09,40.47,40.52,675736,0
2015-12-03,40.53,40.94,39.41,39.81,1441812,0
2015-12-04,39.81,40.43,39.72,40,1269700,0
2015-12-07,40.02,40.09,39.36,39.67,833700,0
2015-12-08,39.39,39.556,39.12,39.23,669025,0
2015-12-09,39.21,39.43,38.63,38.83,1289500,0
2015-12-10,38.99,39.74,38.84,39.41,953000,0
2015-12-11,38.97,39.12,38.28,38.5,758800,0
2015-12-14,38.7,38.82,37.88,38.09,871609,0
2015-12-15,39.28,39.82,38.96,39.49,1968600,0
2015-12-16,39.54,39.78,39.02,39.66,775400,0
2015-12-17,39.67,39.78,38.55,38.58,1944700,0
2015-12-18,38.38,38.56,37.77,38.16,1542500,0
2015-12-21,38.51,38.7,38.16,38.67,731800,0
2015-12-22,38.69,38.915,38.33,38.79,463228,0
2015-12-23,38.96,39.28,38.84,39.26,965600,0
2015-12-24,39.35,39.56,39.23,39.24,229308,0
2015-12-28,39.16,39.34,38.63,39.09,334306,0
2015-12-29,39.23,39.65,39.14,39.48,407160,0
2015-12-30,39.34,39.7,39.29,39.29,202775,0
2015-12-31,39.21,39.69,39.21,39.25,709584,0
2016-01-04,38.55,38.68,37.73,38.05,789091,0
2016-01-05,38.14,38.22,37.2,37.5,845157,0
2016-01-06,36.93,37.53,36.93,37.4,684623,0
2016-01-07,36.71,37.37,36.63,37.1,1026133,0
2016-01-08,37.27,37.45,36.53,36.59,681563,0
2016-01-11,36.7,36.785,35.91,36.47,876305,0
2016-01-12,36.7,36.93,36.1,36.67,577271,0
2016-01-13,36.73,36.94,35.37,35.57,549908,0
2016-01-14,35.67,36.22,35.13,35.86,641612,0
2016-01-15,34.82,35.175,34.32,34.87,793424,0
2016-01-19,35.34,35.36,34.39,34.99,1101800,0
2016-01-20,34.61,34.9,33.38,34.55,1260323,0
2016-01-21,34.58,35.41,34.05,35.17,1572594,0
2016-01-22,35.77,36.2701,35.37,35.9,894334,0
2016-01-25,35.64,35.94,35.23,35.33,750355,0
2016-01-26,35.41,36.19,35.36,36.18,454470,0
2016-01-27,36.12,36.68,35.71,35.75,765881,0
2016-01-28,36.18,36.18,35.32,35.74,598518,0
2016-01-29,35.9,36.64,35.9,36.62,828831,0
2016-02-01,36.31,36.77,35.77,36.6,1236071,0
2016-02-02,36.28,36.28,35.21,35.32,1290454,0
2016-02-03,35.41,36.25,34.23,34.74,1672675,0
2016-02-04,34.75,34.9,34.19,34.43,921274,0
2016-02-05,34.38,34.73,32.9701,33.04,1083249,0
2016-02-08,32.53,32.72,31.45,32.1,1767185,0
2016-02-09,31.61,32.47,31.59,32.15,1275939,0
2016-02-10,32.35,32.99,32.09,32.49,1293526,0
2016-02-11,32,32.31,31.18,32.03,944388,0
2016-02-12,32.43,33.319,31.8,32.49,939480,0
2016-02-16,32.81,33.06,32.31,32.68,1069248,0
2016-02-17,32.81,33.8,32.81,33.64,821481,0
2016-02-18,33.68,33.78,33.1,33.28,634321,0
2016-02-19,33.16,33.9,33.02,33.85,1255919,0
2016-02-22,34.16,34.8,33.97,34.45,1313252,0
2016-02-23,34.25,34.63,34.03,34.09,695554,0
2016-02-24,33.63,34.545,33.41,34.43,890102,0
2016-02-25,34.44,35.32,34.31,35.29,978209,0
2016-02-26,35.69,35.99,34.95,35.52,1177510,0
2016-02-29,35.55,36.17,35.5,35.62,1074534,0
2016-03-01,35.8,36.69,35.49,36.5,826416,0
2016-03-02,36.37,37.11,36.24,37.11,958272,0
2016-03-03,36.95,37.85,36.95,37.77,890525,0
2016-03-04,37.9,38.25,37.6,38.03,984420,0
2016-03-07,38.08,38.41,37.77,38.01,953135,0
2016-03-08,37.85,38.06,37.33,37.38,959302,0
2016-03-09,37.52,38.03,37.37,37.99,578398,0
2016-03-10,38.03,38.38,37.05,37.63,735607,0
2016-03-11,38.02,38.2,37.85,38.16,493927,0
2016-03-14,38.05,38.25,37.59,38.1,419324,0
2016-03-15,37.95,38.27,37.73,38.07,593235,0
2016-03-16,37.89,38.57,37.8,38.4,679376,0
2016-03-17,38.37,38.79,38.2,38.65,1035935,0
2016-03-18,38.78,38.94,38.41,38.59,920966,0
2016-03-21,38.55,38.7,38.33,38.35,490142,0
2016-03-22,38.03,38.73,38.03,38.57,659418,0
2016-03-23,38.35,38.47,37.82,37.88,724782,0
2016-03-24,37.76,37.97,37.52,37.92,799260,0
2016-03-28,37.93,38.53,37.83,38.3,431090,0
2016-03-29,38.31,38.83,38.14,38.69,520956,0
2016-03-30,38.94,38.97,38.43,38.63,537504,0
2016-03-31,38.55,38.85,38.38,38.63,761094,0
2016-04-01,38.47,38.9,38.1,38.76,801354,0
2016-04-04,38.88,39.04,38.37,38.39,581249,0
2016-04-05,38.1,38.21,37.76,38.13,694501,0
2016-04-06,38.75,38.88,37.97,38.84,1143284,0
2016-04-07,38.73,38.87,37.81,37.93,1055062,0
2016-04-08,38.14,38.52,37.92,38.48,816358,0
2016-04-11,38.56,38.7425,38.04,38.14,655107,0
2016-04-12,38.28,38.58,37.95,38.44,744931,0
2016-04-13,38.64,39.23,38.44,39.17,708638,0
2016-04-14,39.29,39.31,38.74,38.77,539751,0
2016-04-15,38.83,39.12,38.51,39.06,596635,0
2016-04-18,27.43,27.43,18.77,19.03,3413028,0
2016-04-19,19.08,19.21,18.51,19.03,2924847,0
2016-04-20,18.81,19.27,18.21,18.71,1997063,0
2016-04-21,18.45,18.76,18.31,18.58,580185,0
2016-04-22,18.57,18.85,18.54,18.72,488955,0
2016-04-25,18.51,18.6385,18.16,18.49,498018,0
2016-04-26,18.49,18.8,18.41,18.58,803810,0
2016-04-27,18.41,18.71,18.23,18.41,623981,0
2016-04-28,18.29,18.7899,18.22,18.51,247060,0
2016-04-29,18.43,18.44,18.22,18.3,324318,0
2016-05-02,18.29,18.83,18.19,18.75,422794,0
2016-05-03,18.59,18.9,18.48,18.78,243742,0
2016-05-04,18.72,19.2,18.44,19.04,395540,0
2016-05-05,19.05,19.56,19,19.33,504013,0
2016-05-06,19.59,19.77,19.1838,19.42,469955,0
2016-05-09,19.22,19.64,18.86,19,240297,0
2016-05-10,19,19.3568,18.9,19.24,289469,0
2016-05-11,19.28,19.28,19,19.07,405656,0
2016-05-12,19.08,19.24,18.73,18.81,366572,0
2016-05-13,18.69,18.895,18.49,18.64,297500,0
2016-05-16,18.69,18.79,18.32,18.76,351858,0
2016-05-17,18.79,19.09,18.6,18.77,363488,0
2016-05-18,18.87,19.12,18.34,18.6,623344,0
2016-05-19,18.54,18.77,18.36,18.68,358422,0
2016-05-20,18.82,19.17,18.69,19.09,290817,0
2016-05-23,19.06,19.24,18.97,18.99,287606,0
2016-05-24,19.09,19.43,19.03,19.39,271082,0
2016-05-25,19.49,19.61,19.33,19.51,366358,0
2016-05-26,19.58,19.71,19.46,19.61,389356,0
2016-05-27,19.65,19.935,19.55,19.83,401814,0
2016-05-31,19.84,19.84,19.47,19.48,506399,0
2016-06-01,19.49,19.69,19.26,19.69,454731,0
2016-06-02,19.6,20.15,19.6,20.12,250153,0
2016-06-03,20.1,20.1,19.86,20.03,270304,0
2016-06-06,20.13,20.18,20.01,20.06,140788,0
2016-06-07,20.12,20.18,19.97,20.115,246385,0
2016-06-08,19.75,20.01,19.75,19.78,401001,0
2016-06-09,19.78,19.91,19.31,19.53,361695,0
2016-06-10,19.43,19.59,18.67,18.79,297339,0
2016-06-13,18.68,18.77,18.39,18.44,509835,0
2016-06-14,18.47,18.67,18.37,18.56,366784,0
2016-06-15,18.58,18.8501,18.52,18.63,293634,0
2016-06-16,18.53,18.72,18.24,18.68,273648,0
2016-06-17,18.58,18.725,18.37,18.38,835536,0
2016-06-20,18.57,19.05,18.57,18.94,222860,0
2016-06-21,19,19,18.39,18.61,225112,0
2016-06-22,18.66,18.711,18.47,18.57,186045,0
2016-06-23,18.65,18.84,18.51,18.57,408428,0
2016-06-24,17.83,18.585,17.75,18.32,930130,0
2016-06-27,18.17,18.17,17.72,17.85,832686,0
2016-06-28,17.92,18.23,17.82,18.21,488990,0
2016-06-29,18.41,18.9,18.39,18.76,259850,0
2016-06-30,18.81,19.19,18.77,19.14,250284,0
2016-07-01,19.18,19.39,18.91,19.29,181935,0
2016-07-05,19.25,19.25,18.94,19.04,173306,0
2016-07-06,18.96,19.09,18.84,19,128306,0
2016-07-07,19.1,19.27,18.99,19.19,83717,0
2016-07-08,19.31,19.6,19.3,19.52,167614,0
2016-07-11,19.62,19.725,19.39,19.66,121758,0
2016-07-12,19.87,20.13,19.76,19.89,271725,0
2016-07-13,19.95,20.089,19.695,19.75,239197,0
2016-07-14,19.95,20.24,19.77,19.94,108016,0
2016-07-15,20.06,20.345,19.86,20.08,186306,0
2016-07-18,20.11,20.65,20.068,20.61,131204,0
2016-07-19,20.52,20.81,20.46,20.8,212062,0
2016-07-20,20.9,21.14,20.68,20.79,190763,0
2016-07-21,20.86,20.94,20.65,20.78,143299,0
2016-07-22,20.86,21.24,20.84,21.23,310333,0
2016-07-25,21.22,21.6,21.16,21.22,267044,0
2016-07-26,21.28,21.77,21.2,21.76,252357,0
2016-07-27,21.81,21.9,21.44,21.61,473469,0
2016-07-28,21.62,21.69,21.3801,21.51,265023,0
2016-07-29,21.63,23.27,21.63,22.7,519256,0
2016-08-01,22.75,22.99,22.37,22.43,393305,0
2016-08-02,22.38,22.43,21.81,21.84,427078,0
2016-08-03,21.8,22.13,21.76,21.96,233426,0
2016-08-04,21.98,22.05,21.7599,21.91,189918,0
2016-08-05,22.35,22.49,21.9,21.9,286967,0
2016-08-08,21.99,21.99,21.76,21.84,120860,0
2016-08-09,21.91,22.03,21.8,21.91,166351,0
2016-08-10,21.85,22.31,21.74,21.91,174222,0
2016-08-11,22.01,22.25,21.97,22.17,136837,0
2016-08-12,22.24,22.31,21.84,21.88,101965,0
2016-08-15,22,22.39,21.91,22.05,170529,0
2016-08-16,21.89,22.05,21.77,21.86,190084,0
2016-08-17,21.93,21.99,21.68,21.915,262506,0
2016-08-18,21.88,22.243,21.86,22.04,214384,0
2016-08-19,22,22.07,21.86,22.01,114445,0
2016-08-22,21.9,22.06,21.687,21.73,114995,0
2016-08-23,21.85,21.98,21.77,21.81,101951,0
2016-08-24,21.74,21.88,21.44,21.51,116548,0
2016-08-25,21.51,21.63,21.2,21.26,86685,0
2016-08-26,21.33,21.43,20.94,21.15,189030,0
2016-08-29,21.2,21.45,21.12,21.35,94413,0
2016-08-30,21.29,21.56,21.2,21.51,108452,0
2016-08-31,21.4,21.6,21.32,21.39,130636,0
2016-09-01,21.36,21.58,21.1,21.34,506756,0
2016-09-02,21.48,21.88,21.104,21.88,116604,0
2016-09-06,21.88,21.9,21.55,21.78,89545,0
2016-09-07,21.1,22.25,21.1,21.76,520021,0
2016-09-08,20.9,22.09,20.9,22.01,1536892,0
2016-09-09,22,22.975,21.6804,22.74,1171860,0
2016-09-12,22.8,24.1,22.68,24.03,581595,0
2016-09-13,24.61,28.3501,24.11,27.83,3865379,0
2016-09-14,27.86,28.065,27.36,27.53,1473906,0
2016-09-15,27.71,27.8,27.05,27.54,716590,0
2016-09-16,27.54,27.82,27.23,27.71,975801,0
2016-09-19,27.74,28.57,27.632,28.51,424747,0
2016-09-20,28.63,29.4,28.52,29.33,638198,0
2016-09-21,29.32,30.04,29.32,29.68,870276,0
2016-09-22,29.92,30.11,29.58,30.02,539740,0
2016-09-23,29.81,30.01,29.14,29.1592,190781,0
2016-09-26,28.41,29.05,28.12,28.19,385647,0
2016-09-27,28.29,28.51,27.9461,28.5,238254,0
2016-09-28,28.62,29.06,28.5177,29.04,316131,0
2016-09-29,28.82,29.2,28.5,28.72,185716,0
2016-09-30,28.93,28.95,28.62,28.65,222594,0
2016-10-03,29.03,29.15,28.666,29.06,416933,0
2016-10-04,28.95,29.25,28.7,28.99,495063,0
2016-10-05,29.16,29.25,28.82,28.87,217547,0
2016-10-06,28.97,28.97,28.31,28.5,573197,0
2016-10-07,28.64,29.3,28.525,29.1,564244,0
2016-10-10,29.06,29.55,29.06,29.34,755538,0
2016-10-11,29.36,29.53,28.695,29.49,598770,0
2016-10-12,29.49,29.71,28.94,28.95,441166,0
2016-10-13,28.85,28.85,27.5,27.54,842914,0
2016-10-14,27.69,28.37,27.28,27.96,705388,0
2016-10-17,27.97,28.3,27.74,28.12,303206,0
2016-10-18,28.32,28.49,27.92,28.06,186902,0
2016-10-19,28.17,28.205,27.88,28.04,258818,0
2016-10-20,28.07,28.29,27.77,28.26,257511,0
2016-10-21,28.02,28.75,27.905,28.48,260579,0
2016-10-24,28.65,28.93,28.4,28.57,503815,0
2016-10-25,28.81,28.81,27.7878,28.45,603746,0
2016-10-26,28.31,28.41,28.05,28.11,533000,0
2016-10-27,28.1,28.1,26.95,27.25,676712,0
2016-10-28,27.25,27.78,27.17,27.25,319204,0
2016-10-31,27.2,27.93,27.15,27.83,351825,0
2016-11-01,27.78,27.86,26.95,27.22,459416,0
2016-11-02,27.27,27.52,26.95,27.24,251421,0
2016-11-03,27.18,27.74,26.95,27.03,139132,0
2016-11-04,27.17,27.8,27.01,27.23,287065,0
2016-11-07,27.56,27.83,27.385,27.8,497021,0
2016-11-08,29.06,29.06,27.81,28.13,278069,0
2016-11-09,28.13,28.69,27.18,28.56,254893,0
2016-11-10,28.8,29.14,28.17,28.28,424280,0
2016-11-11,28.46,29.55,28.37,29.48,639451,0
2016-11-14,29.65,30.66,29.22,30.24,388122,0
2016-11-15,30.14,31.25,30.14,31.1,979963,0
2016-11-16,31.13,32.27,31.13,31.73,747340,0
2016-11-17,31.72,32.78,31.72,32.74,382294,0
2016-11-18,32.91,33.28,32.78,33.01,451105,0
2016-11-21,32.94,33.01,31.72,31.82,512458,0
2016-11-22,32.43,32.626,31.09,31.39,675766,0
2016-11-23,32.01,32.04,31.27,31.72,272144,0
2016-11-25,31.8,32.4,31.56,31.89,112390,0
2016-11-28,31.7,32.3675,31.38,31.45,143166,0
2016-11-29,31.37,31.99,31.31,31.6,363031,0
2016-11-30,31.73,32.29,31.24,31.29,369058,0
2016-12-01,31.42,31.42,30.12,30.4,284591,0
2016-12-02,30.5,30.87,30.17,30.67,243067,0
2016-12-05,31.02,31.72,30.92,31.21,339029,0
2016-12-06,31.1,31.36,30.51,31.25,161473,0
2016-12-07,31.04,31.38,30.66,31.2,333365,0
2016-12-08,31.21,31.49,30.72,31.02,414934,0
2016-12-09,31.21,31.54,30.72,31.29,302591,0
2016-12-12,31.08,31.17,30.475,30.74,377641,0
2016-12-13,30.79,31.51,30.69,30.95,291138,0
2016-12-14,30.93,31.37,30.32,30.71,281098,0
2016-12-15,30.65,31.68,30.16,30.74,448217,0
2016-12-16,30.65,31.405,30.46,31.15,494137,0
2016-12-19,31.1,32.25,30.84,31.29,274053,0
2016-12-20,31.14,31.91,31.02,31.65,219990,0
2016-12-21,31.57,31.79,31.1,31.2,209451,0
2016-12-22,31.84,31.84,30.91,31.2,341170,0
2016-12-23,31.09,31.63,30.78,31.5,220446,0
2016-12-27,31.53,31.92,31.45,31.68,295377,0
2016-12-28,31.71,32.43,31.458,31.74,170671,0
2016-12-29,31.72,32.14,31.6,31.96,140544,0
2016-12-30,31.99,31.99,30.99,31.35,186273,0
2017-01-03,31.52,32.57,31.45,31.66,293528,0
2017-01-04,31.82,31.96,31.14,31.8,179377,0
2017-01-05,31.72,32.33,31.56,32.21,173870,0
2017-01-06,32.36,32.59,31.67,31.7,138596,0
2017-01-09,30.75,31.44,30.21,30.61,375845,0
2017-01-10,30.5,31.1,30.3651,30.83,178046,0
2017-01-11,30.91,31.17,30.43,31.11,131558,0
2017-01-12,31.04,31.05,29.83,30.09,212672,0
2017-01-13,30.24,30.62,29.98,30.23,129328,0
2017-01-17,29.34,30.22,28.24,28.71,536114,0
2017-01-18,28.88,29.25,28.5,29.18,294832,0
2017-01-19,28.75,28.81,27.63,28.31,1372174,0
2017-01-20,28.24,29.17,28.2,29.12,1235856,0
2017-01-23,28.82,29.77,28.82,29.66,480152,0
2017-01-24,29.92,30.295,29.09,30.11,330474,0
2017-01-25,31.95,31.95,29.03,30.74,206700,0
2017-01-26,29.87,31.75,29.87,31.19,251300,0
2017-01-27,31.39,31.39,30.72,30.93,277300,0
2017-01-30,30.85,30.85,29.15,29.71,272300,0
2017-01-31,29.59,29.69,28.66,28.98,264800,0
2017-02-01,29.06,29.78,29.06,29.48,426000,0
2017-02-02,29.46,29.94,29.24,29.71,194200,0
2017-02-03,29.83,30.7,29.71,30.45,401300,0
2017-02-06,30.28,30.65,29.64,30.11,186963,0
2017-02-07,28.26,30.25,28.26,30.02,475271,0
2017-02-08,29.75,30.21,29.307,30.05,379108,0
2017-02-09,29.88,30.92,29.75,30.81,400522,0
2017-02-10,30.95,31.89,30.795,31.76,263583,0
2017-02-13,31.9,32.27,30.99,31.15,256265,0
2017-02-14,31.01,31.3989,30.32,30.98,298012,0
2017-02-15,30.8,31.26,30.335,31.04,142412,0
2017-02-16,31.12,31.68,30.65,31.66,205384,0
2017-02-17,31.64,32,31.14,31.77,156040,0
2017-02-21,31.77,33.26,31.77,33.18,189094,0
2017-02-22,33.08,33.63,32.95,33.5,346740,0
2017-02-23,33.5,33.5,32.32,32.89,329021,0
2017-02-24,32.7,32.75,32.35,32.51,155460,0
2017-02-27,32.41,32.653,32.07,32.1,344723,0
2017-02-28,32.02,32.09,29.95,30.11,369016,0
2017-03-01,30.46,31.2,30.46,31.03,363462,0
2017-03-02,31,31.37,30.69,31.24,160040,0
2017-03-03,31.13,31.83,31.05,31.76,272468,0
2017-03-06,31.68,33.01,31.51,32.63,461512,0
2017-03-07,32.51,33.43,32.51,32.61,272210,0
2017-03-08,32.79,33.03,32.05,32.18,346556,0
2017-03-09,32.31,32.33,31.69,32.19,352851,0
2017-03-10,32.42,33.29,32.155,33.12,296967,0
2017-03-13,33.34,33.42,32.9,33,346403,0
2017-03-14,32.91,32.92,31.73,32.4,262544,0
2017-03-15,32.64,32.96,32.37,32.81,239185,0
2017-03-16,32.95,32.99,32.29,32.58,200349,0
2017-03-17,32.36,32.89,32.11,32.6,625857,0
2017-03-20,32.48,32.64,31.82,32.26,221987,0
2017-03-21,32.43,32.585,31.59,31.62,298699,0
2017-03-22,31.36,31.6,31.27,31.58,171210,0
2017-03-23,31.55,32.24,31.08,32.02,212639,0
2017-03-24,32.02,32.42,31.87,32.05,171761,0
2017-03-27,31.9,31.96,31.36,31.84,204157,0
2017-03-28,31.66,32.12,31.12,31.95,138531,0
2017-03-29,31.81,32.32,31.63,32.28,125150,0
2017-03-30,32.19,32.39,32.02,32.29,93482,0
2017-03-31,32.36,32.75,32.02,32.7,237990,0
2017-04-03,32.81,33.39,32.505,32.72,439143,0
2017-04-04,32.51,33.03,32.51,32.94,239990,0
2017-04-05,32.99,33.285,32.77,32.89,354770,0
2017-04-06,32.91,33.22,32.59,32.85,213947,0
2017-04-07,32.8,32.89,32.18,32.27,352200,0
2017-04-10,32.15,32.37,31.79,32.08,549734,0
2017-04-11,31.92,32.15,31.36,31.88,317263,0
2017-04-12,31.73,31.96,31.56,31.74,184042,0
2017-04-13,31.58,31.7,30.48,31.29,514549,0
2017-04-17,31.47,31.8,31.067,31.76,103691,0
2017-04-18,31.64,32.16,31.41,32.07,332116,0
2017-04-19,32.26,32.85,31.51,32.85,264130,0
2017-04-20,32.83,33.3,32.74,33.17,377633,0
2017-04-21,33.07,33.25,32.82,32.99,231752,0
2017-04-24,33.47,33.54,32.93,33.06,222745,0
2017-04-25,33.25,33.6,32.52,33.32,253925,0
2017-04-26,33.27,33.63,32.95,33.37,364621,0
2017-04-27,33.45,33.64,33.16,33.48,792800,0
2017-04-28,33.41,34.34,33.15,33.91,329667,0
2017-05-01,34.16,34.16,33.25,33.58,289704,0
2017-05-02,33.66,33.9,33.01,33.13,252867,0
2017-05-03,32.99,32.99,32.28,32.34,240478,0
2017-05-04,32.43,32.63,32.08,32.4,274656,0
2017-05-05,32.43,33.05,32.16,32.85,299032,0
2017-05-08,32.96,33.61,32.55,33.35,636646,0
2017-05-09,33.28,33.71,32.32,33.26,412919,0
2017-05-10,33.25,33.54,32.91,33.27,286501,0
2017-05-11,33.29,33.39,32.28,32.36,223300,0
2017-05-12,32.23,32.669,31.74,31.74,320561,0
2017-05-15,31.89,32.09,31.49,31.52,268548,0
2017-05-16,31.55,31.865,31.39,31.84,353694,0
2017-05-17,31.33,31.535,30.01,30.17,715423,0
2017-05-18,30.16,30.69,30.05,30.61,713866,0
2017-05-19,30.26,30.43,29.84,30.25,929482,0
2017-05-22,30.3,30.47,30.095,30.27,262051,0
2017-05-23,30.12,30.32,30.08,30.31,244986,0
2017-05-24,30.3,30.86,30.03,30.69,278650,0
2017-05-25,30.95,30.95,30.38,30.61,424710,0
2017-05-26,30.66,30.84,30.53,30.65,127384,0
2017-05-30,30.43,30.89,30.43,30.79,220885,0
2017-05-31,30.84,31.98,30.75,31.9,460730,0
2017-06-01,32.09,33.76,31.78,33.72,559630,0
2017-06-02,33.84,35.14,33.53,35.07,713093,0
2017-06-05,35.1,35.37,34.75,34.96,397557,0
2017-06-06,34.88,34.89,34.13,34.26,390976,0
2017-06-07,34.28,35.1,34.28,34.92,175852,0
2017-06-08,34.8,35.22,34.42,34.97,223424,0
2017-06-09,35.23,35.4,34.12,34.68,203504,0
2017-06-12,34.64,34.66,34.17,34.5,156890,0
2017-06-13,34.57,34.94,34.07,34.76,197620,0
2017-06-14,34.9,34.91,33.96,34.29,145320,0
2017-06-15,33.98,34.54,33.41,33.71,256660,0
2017-06-16,33.45,33.72,32.8,32.9,388851,0
2017-06-19,33.09,33.1,32.74,32.91,284457,0
2017-06-20,32.74,32.96,32.67,32.94,401734,0
2017-06-21,32.97,33.68,32.83,33.65,378436,0
2017-06-22,33.52,33.54,33.1075,33.33,210581,0
2017-06-23,33.32,33.85,33.05,33.36,2468574,0
2017-06-26,33.57,34.72,33.03,34.58,293961,0
2017-06-27,34.43,35,34.42,34.62,436619,0
2017-06-28,34.84,35.43,34.57,35.38,510977,0
2017-06-29,35.36,35.59,34.41,34.93,480144,0
2017-06-30,35.04,35.34,34.91,35.03,371065,0
2017-07-03,35.31,35.36,34.69,34.91,106641,0
2017-07-05,34.5,35.48,34.37,34.94,190253,0
2017-07-06,34.38,34.38,32.88,32.99,731317,0
2017-07-07,33.02,33.79,32.88,33.64,345788,0
2017-07-10,33.69,33.99,33.35,33.6,426111,0
2017-07-11,33.52,33.83,33.2,33.37,498908,0
2017-07-12,33.62,33.71,32.41,32.98,642753,0
2017-07-13,33.06,33.3,32.37,32.61,411065,0
2017-07-14,32.58,33.15,32.57,32.67,389068,0
2017-07-17,32.79,33.24,32.66,32.85,243296,0
2017-07-18,32.66,32.75,32.23,32.51,183407,0
2017-07-19,32.8,32.97,32.08,32.68,560671,0
2017-07-20,32.87,33.21,32.07,32.88,237925,0
2017-07-21,32.86,33.28,32.86,33.16,201983,0
2017-07-24,33.15,33.465,32.99,33.24,275474,0
2017-07-25,33.36,33.5,32.88,33.2,114012,0
2017-07-26,33.18,33.4,32.87,33.06,115824,0
2017-07-27,33.16,33.45,32.645,33.09,425255,0
2017-07-28,32.86,33.82,32.76,33.53,223673,0
2017-07-31,33.76,33.87,33.4615,33.75,401416,0
2017-08-01,33.85,34.18,33.6,34,169579,0
2017-08-02,33.99,34.19,33.165,34.09,107042,0
2017-08-03,34.02,34.4289,33.765,33.95,204062,0
2017-08-04,33.77,34.07,33.75,33.98,199474,0
2017-08-07,34.12,34.12,33.53,33.77,244739,0
2017-08-08,33.62,33.79,33.11,33.48,244821,0
2017-08-09,34.09,34.09,31.94,32.51,332791,0
2017-08-10,32.33,33.11,32.33,32.86,246876,0
2017-08-11,32.74,33.36,32.68,33.19,503240,0
2017-08-14,33.2,34.08,32.59,32.75,280290,0
2017-08-15,32.83,33.415,32.63,33.16,281950,0
2017-08-16,33.15,33.73,33.06,33.47,540284,0
2017-08-17,33.45,33.81,33.05,33.09,320123,0
2017-08-18,32.94,33.36,32.84,32.88,399797,0
2017-08-21,32.96,33.83,32.71,33.67,705404,0
2017-08-22,33.62,35.53,33.62,35.47,419347,0
2017-08-23,35.3,36.75,35.3,36.65,293488,0
2017-08-24,36.47,37.26,36.47,37.18,256447,0
2017-08-25,37.03,37.57,36.13,36.41,368793,0
2017-08-28,36.62,36.69,35.955,36.62,239035,0
2017-08-29,36.41,36.68,36.1201,36.44,305737,0
2017-08-30,36.35,37.49,36.35,37.45,177511,0
2017-08-31,37.52,38.03,37.52,37.93,146046,0
2017-09-01,38.09,38.3,37.29,37.62,172657,0
2017-09-05,38.18,38.205,36.59,37.29,551643,0
2017-09-06,37.54,38.18,36.91,38.08,300295,0
2017-09-07,38.18,38.45,37.14,37.82,266854,0
2017-09-08,37.66,38.11,37.61,37.88,155111,0
2017-09-11,37.92,38.53,37.92,38.17,302977,0
2017-09-12,38.16,38.53,37.63,38.24,358451,0
2017-09-13,38.15,38.6,37.8,38.14,211629,0
2017-09-14,38.03,38.03,37.32,37.48,471096,0
2017-09-15,37.31,38.4,37.31,38,252291,0
2017-09-18,37.99,38.08,37.62,37.86,200412,0
2017-09-19,37.93,38.0252,37.18,37.39,275190,0
2017-09-20,36.65,37.47,36.55,37.39,530351,0
2017-09-21,37.68,37.68,36.43,36.56,335316,0
2017-09-22,36.71,36.71,36.07,36.5,140761,0
2017-09-25,36.49,36.53,35.88,36.04,267349,0
2017-09-26,36.18,36.21,35.1,35.22,282757,0
2017-09-27,35.21,36.13,35.16,35.95,142221,0
2017-09-28,36.14,36.99,36.14,36.5,346615,0
2017-09-29,36.45,36.77,36.01,36.46,587700,0
2017-10-02,36.68,36.68,35.99,36.34,168238,0
2017-10-03,36.27,37.48,36.27,37.42,680368,0
2017-10-04,37.26,38.22,35.48,38.16,431578,0
2017-10-05,38.07,39.32,38.07,39,236304,0
2017-10-06,39.06,39.15,38.35,38.77,126054,0
2017-10-09,38.8,38.955,38.35,38.44,242241,0
2017-10-10,38.73,38.73,37.82,37.9,192173,0
2017-10-11,37.99,37.99,37.54,37.72,352247,0
2017-10-12,37.85,37.91,37.16,37.83,186023,0
2017-10-13,37.78,38.06,37.55,37.86,85252,0
2017-10-16,38.05,38.37,37.8,38.29,269063,0
2017-10-17,38.26,38.86,38.21,38.41,174342,0
2017-10-18,38.51,38.61,38.26,38.29,116235,0
2017-10-19,38.09,38.52,37.69,38.16,246114,0
2017-10-20,38.44,39.37,38.4,38.7,221395,0
2017-10-23,38.71,38.77,37.39,37.48,143633,0
2017-10-24,37.43,37.94,37.19,37.28,75947,0
2017-10-25,37.27,37.34,36.62,37.18,135798,0
2017-10-26,37.36,37.36,35.62,35.77,190863,0
2017-10-27,35.87,37.11,35.71,36.75,149678,0
2017-10-30,36.49,37.03,36.33,36.91,181994,0
2017-10-31,36.83,36.9,35.98,36.4,238042,0
2017-11-01,36.64,36.98,36.275,36.73,139969,0
2017-11-02,36.35,36.9175,36.17,36.38,161206,0
2017-11-03,36.37,36.77,35.57,36.16,180361,0
2017-11-06,36.02,37.12,36.02,36.92,78038,0
2017-11-07,36.85,37.28,36.3,36.39,106783,0
2017-11-08,36.5,36.5,35.78,35.84,387337,0
2017-11-09,35.21,37.28,34.96,35.67,352216,0
2017-11-10,35.66,36.11,35.15,35.84,143353,0
