Date,Open,High,Low,Close,Volume,OpenInt
2006-10-12,23.712,23.712,23.712,23.712,0,0
2006-10-13,26.872,29.07,26.714,28.74,31975802,0
2006-10-16,29.717,29.859,28.581,28.625,5796490,0
2006-10-17,28.564,28.581,27.917,28.405,2723105,0
2006-10-18,28.831,28.831,27.805,27.93,2318866,0
2006-10-19,27.93,28.12,27.205,27.298,2315323,0
2006-10-20,27.505,28.294,27.268,28.217,2252058,0
2006-10-23,28.612,28.612,27.9,28.12,1802076,0
2006-10-24,28.137,28.581,28.009,28.294,1375314,0
2006-10-25,28.422,28.597,27.837,28.564,1897792,0
2006-10-26,28.815,31.505,28.564,30.525,7387972,0
2006-10-27,30.983,31.771,30.636,31.725,6077500,0
2006-10-30,32.042,33.352,31.805,32.137,3029417,0
2006-10-31,32.941,33.164,31.266,31.614,2065370,0
2006-11-01,31.93,32.294,31.22,31.22,1334885,0
2006-11-02,31.22,32.246,30.826,30.842,1283580,0
2006-11-03,31.046,31.565,30.983,31.378,1229873,0
2006-11-06,31.455,32.042,31.251,31.599,1316038,0
2006-11-07,31.614,31.85,31.236,31.549,1104994,0
2006-11-08,30.842,31.016,29.717,30.317,2424129,0
2006-11-09,30.477,31.93,30.193,31.93,1553265,0
2006-11-10,31.614,31.788,30.842,31.599,1196029,0
2006-11-13,31.549,31.549,31.172,31.424,519948,0
2006-11-14,31.488,31.708,31.142,31.523,812345,0
2006-11-15,31.523,31.805,31.378,31.648,925015,0
2006-11-16,31.549,31.742,31.378,31.742,584223,0
2006-11-17,31.614,31.614,31.046,31.251,759078,0
2006-11-20,31.378,31.441,30.555,30.826,667033,0
2006-11-21,30.665,30.744,30.033,30.445,2488909,0
2006-11-22,29.938,30.791,29.717,30.555,2295708,0
2006-11-24,30.065,30.35,30.003,30.303,221100,0
2006-11-27,30.033,30.193,29.164,29.877,1291111,0
2006-11-28,29.401,29.938,28.581,29.877,1223167,0
2006-11-29,30.272,30.333,29.877,30.098,716438,0
2006-11-30,30.033,30.146,29.654,29.987,385331,0
2006-12-01,29.922,29.956,29.575,29.751,580429,0
2006-12-04,29.433,29.717,29.355,29.654,479778,0
2006-12-05,29.702,30.146,29.528,30.003,578087,0
2006-12-06,30.003,30.208,29.609,30.193,908317,0
2006-12-07,30.35,30.428,29.877,30.367,570182,0
2006-12-08,30.131,30.744,30.114,30.587,852389,0
2006-12-11,30.587,30.826,29.892,29.971,781662,0
2006-12-12,30.033,31.331,29.639,31.172,1487476,0
2006-12-13,30.193,30.193,28.642,28.831,3579735,0
2006-12-14,28.484,28.99,27.9,28.389,2555397,0
2006-12-15,28.815,29.796,28.455,29.56,5981781,0
2006-12-18,29.401,29.48,28.658,28.74,1201340,0
2006-12-19,28.499,28.673,28.075,28.294,1429466,0
2006-12-20,28.294,28.723,28.137,28.375,669119,0
2006-12-21,28.294,28.499,28.059,28.217,733458,0
2006-12-22,28.294,28.359,28.104,28.217,840238,0
2006-12-26,28.217,28.359,27.9,27.93,503688,0
2006-12-27,27.93,28.009,27.522,27.679,725933,0
2006-12-28,28.294,28.294,27.679,28.059,837967,0
2006-12-29,28.104,28.294,27.93,28.12,744847,0
2007-01-03,28.248,28.771,28.12,28.74,1116130,0
2007-01-04,28.848,28.974,28.294,28.597,621926,0
2007-01-05,27.978,28.581,27.696,27.742,714606,0
2007-01-08,27.742,27.93,27.394,27.917,789636,0
2007-01-09,27.742,28.026,27.522,27.947,1253471,0
2007-01-10,28.091,28.405,27.821,28.104,684808,0
2007-01-11,28.104,29.245,28.042,28.359,1342542,0
2007-01-12,28.325,29.053,27.995,28.059,889210,0
2007-01-16,28.059,28.104,27.679,27.93,787925,0
2007-01-17,27.837,28.581,27.821,28.438,924823,0
2007-01-18,28.137,28.137,27.487,27.522,1288643,0
2007-01-19,27.473,27.947,26.842,27.947,1491966,0
2007-01-22,28.075,28.658,27.947,28.564,1490706,0
2007-01-23,28.484,29.07,28.137,28.848,833285,0
2007-01-24,28.533,29.103,28.184,28.898,1158069,0
2007-01-25,28.959,29.07,28.673,28.99,1231581,0
2007-01-26,28.848,29.37,28.74,29.148,1104928,0
2007-01-29,29.131,29.355,28.959,29.261,786532,0
2007-01-30,29.355,29.78,29.005,29.512,754648,0
2007-01-31,29.796,29.906,29.18,29.322,1661698,0
2007-02-01,29.245,29.386,28.248,28.69,2621947,0
2007-02-02,28.706,29.196,28.642,29.148,1200140,0
2007-02-05,29.085,29.464,28.898,29.339,793489,0
2007-02-06,29.386,29.401,29.18,29.245,559107,0
2007-02-07,29.245,29.322,28.784,28.88,773948,0
2007-02-08,28.848,29.56,28.848,29.528,920646,0
2007-02-09,29.639,29.717,28.974,29.212,486421,0
2007-02-12,29.212,29.245,28.375,28.438,1072695,0
2007-02-13,28.69,28.928,28.154,28.438,864701,0
2007-02-14,28.612,28.815,28.389,28.69,649983,0
2007-02-15,28.928,29.005,28.69,28.723,489773,0
2007-02-16,28.74,28.974,28.642,28.974,292584,0
2007-02-20,28.974,29.401,28.533,29.261,417339,0
2007-02-21,29.196,29.609,28.974,29.022,460482,0
2007-02-22,28.625,29.496,28.468,29.022,558158,0
2007-02-23,29.118,29.148,28.848,28.865,242987,0
2007-02-26,29.29,29.717,29.212,29.229,882766,0
2007-02-27,28.815,29.18,28.343,28.533,743013,0
2007-02-28,28.311,28.771,28.294,28.499,867448,0
2007-03-01,28.294,28.771,28.009,28.438,568622,0
2007-03-02,28.294,28.581,27.773,27.884,913183,0
2007-03-05,27.742,28.311,27.696,27.93,683102,0
2007-03-06,28.091,28.405,27.978,28.325,396018,0
2007-03-07,28.311,28.438,28.059,28.199,257792,0
2007-03-08,28.343,28.405,27.679,28.059,807723,0
2007-03-09,27.978,28.279,27.662,28.137,414934,0
2007-03-12,28.137,28.325,28.009,28.059,905085,0
2007-03-13,27.93,28.075,27.662,27.711,404368,0
2007-03-14,27.662,27.884,27.425,27.884,356607,0
2007-03-15,28.059,28.294,27.995,28.266,438656,0
2007-03-16,28.266,28.74,28.248,28.673,799537,0
2007-03-19,28.468,28.943,28.359,28.799,424426,0
2007-03-20,28.784,28.848,28.422,28.455,450301,0
2007-03-21,28.468,28.597,28.294,28.375,768823,0
2007-03-22,28.405,28.484,28.235,28.468,662353,0
2007-03-23,28.455,28.468,28.217,28.294,640647,0
2007-03-26,28.422,28.438,27.853,27.978,486672,0
2007-03-27,27.995,28.026,27.757,27.868,442390,0
2007-03-28,27.821,28.042,27.631,27.837,712263,0
2007-03-29,27.9,27.978,27.459,27.616,644195,0
2007-03-30,27.581,27.9,27.251,27.379,667981,0
2007-04-02,27.522,27.853,27.441,27.631,648495,0
2007-04-03,27.696,28.217,27.696,28.075,845935,0
2007-04-04,28.104,28.104,27.821,27.868,494012,0
2007-04-05,27.742,27.742,26.651,26.746,1775253,0
2007-04-09,26.555,26.952,26.399,26.92,1618239,0
2007-04-10,26.842,26.92,26.682,26.682,757178,0
2007-04-11,26.714,27.251,26.24,27.031,1704716,0
2007-04-12,27.742,28.612,27.742,28.455,3530574,0
2007-04-13,28.325,29.355,28.137,29.038,1940051,0
2007-04-16,29.245,30.193,29.038,29.512,3704103,0
2007-04-17,29.528,30.208,28.928,28.943,1920881,0
2007-04-18,28.943,29.668,28.706,29.496,1023766,0
2007-04-19,29.496,29.734,28.99,29.005,867194,0
2007-04-20,29.48,29.48,28.597,29.245,1454328,0
2007-04-23,29.18,29.56,29.18,29.433,565182,0
2007-04-24,29.433,29.765,29.245,29.751,1146368,0
2007-04-25,29.654,29.686,29.118,29.118,1140611,0
2007-04-26,28.959,29.103,28.405,29.022,2077188,0
2007-04-27,28.928,29.29,28.848,29.29,465606,0
2007-04-30,29.29,29.322,28.913,28.913,868964,0
2007-05-01,28.848,29.401,28.612,29.401,948106,0
2007-05-02,29.245,30.065,29.085,29.877,1224305,0
2007-05-03,30.239,30.428,29.765,30.003,1325587,0
2007-05-04,30.003,30.445,29.844,30.445,606803,0
2007-05-07,30.445,30.445,29.401,29.956,970562,0
2007-05-08,29.796,30.317,29.512,30.033,557590,0
2007-05-09,29.877,29.956,29.37,29.496,644069,0
2007-05-10,29.339,29.37,28.389,28.533,1282446,0
2007-05-11,28.612,28.848,28.564,28.723,753761,0
2007-05-14,28.673,28.723,28.455,28.564,1179329,0
2007-05-15,28.533,29.131,28.516,28.898,978347,0
2007-05-16,28.865,29.433,28.771,29.29,538552,0
2007-05-17,29.29,29.433,28.928,29.148,358694,0
2007-05-18,29.18,29.859,29.085,29.702,509764,0
2007-05-21,29.464,30.224,29.306,30.05,962717,0
2007-05-22,29.971,30.493,29.956,30.399,764203,0
2007-05-23,30.428,31.016,30.303,30.428,901985,0
2007-05-24,30.428,30.509,29.322,29.401,1300029,0
2007-05-25,29.56,30.033,29.306,30.033,649763,0
2007-05-29,29.956,30.826,29.702,30.826,979230,0
2007-05-30,30.525,31.599,30.208,31.523,1019906,0
2007-05-31,31.424,31.93,31.22,31.85,1761713,0
2007-06-01,31.771,31.93,31.251,31.536,1117901,0
2007-06-04,31.536,31.614,31.108,31.187,733083,0
2007-06-05,31.046,31.142,30.555,30.889,785901,0
2007-06-06,30.983,31.441,30.367,30.966,610033,0
2007-06-07,30.003,30.003,28.375,28.405,2417486,0
2007-06-08,28.455,28.831,28.137,28.516,1263211,0
2007-06-11,29.355,29.433,28.468,28.564,1133271,0
2007-06-12,28.455,28.564,28.026,28.026,638817,0
2007-06-13,28.137,28.771,28.137,28.658,633952,0
2007-06-14,28.771,28.99,28.564,28.74,699363,0
2007-06-15,29.229,29.229,28.612,28.755,931910,0
2007-06-18,28.865,28.88,28.343,28.455,700627,0
2007-06-19,28.389,29.005,28.199,28.898,626545,0
2007-06-20,28.974,29.148,28.499,28.706,507674,0
2007-06-21,28.564,28.831,28.422,28.625,351168,0
2007-06-22,28.533,28.533,28.199,28.343,1341277,0
2007-06-25,28.154,28.343,27.805,28.091,1028131,0
2007-06-26,28.184,29.212,27.219,27.805,906416,0
2007-06-27,27.522,28.848,27.505,28.564,1358042,0
2007-06-28,28.581,29.07,28.468,28.74,703472,0
2007-06-29,28.784,29.022,28.516,28.564,865549,0
2007-07-02,28.831,29.103,28.548,28.625,779892,0
2007-07-03,28.898,28.898,28.422,28.581,390264,0
2007-07-05,28.516,28.706,28.438,28.484,321815,0
2007-07-06,28.455,28.612,28.311,28.438,344967,0
2007-07-09,28.405,28.658,28.294,28.468,690565,0
2007-07-10,28.235,28.468,27.9,28.12,812976,0
2007-07-11,28.091,28.279,27.837,28.009,746551,0
2007-07-12,28.137,28.343,27.978,28.026,1106261,0
2007-07-13,27.978,28.484,27.837,28.279,1030979,0
2007-07-16,28.266,28.706,28.235,28.455,798997,0
2007-07-17,28.455,29.196,28.405,28.974,1010354,0
2007-07-18,28.74,29.038,28.468,28.848,897244,0
2007-07-19,29.07,29.103,28.831,29.005,1220704,0
2007-07-20,28.943,29.085,28.799,28.928,1217725,0
2007-07-23,28.88,29.103,28.642,29.085,1208493,0
2007-07-24,28.612,28.723,27.696,27.727,1589832,0
2007-07-25,27.821,28.12,27.742,28.059,928303,0
2007-07-26,27.711,28.199,26.714,27.219,1417568,0
2007-07-27,27.108,27.298,26.793,26.872,1138395,0
2007-07-30,26.793,27.537,26.256,27.379,2193077,0
2007-07-31,27.598,27.598,26.429,26.493,1749315,0
2007-08-01,26.207,26.667,25.732,26.541,1358459,0
2007-08-02,26.446,26.763,26.224,26.509,1221714,0
2007-08-03,26.399,26.872,26.224,26.827,1406943,0
2007-08-06,26.872,27.205,26.555,26.714,1652080,0
2007-08-07,26.887,26.936,26.24,26.778,1003206,0
2007-08-08,26.967,27.408,26.746,27.158,1027343,0
2007-08-09,27.015,27.347,26.335,26.399,1477797,0
2007-08-10,26.399,27.662,26.13,27.298,1388659,0
2007-08-13,27.581,28.12,26.904,27.108,1039645,0
2007-08-14,27.363,27.581,26.509,26.509,855932,0
2007-08-15,26.509,27.189,26.366,26.587,849353,0
2007-08-16,26.636,26.985,25.466,26.321,1908989,0
2007-08-17,26.62,27.268,26.399,26.746,1855915,0
2007-08-20,26.872,27.124,26.477,26.887,858465,0
2007-08-21,26.763,27.581,26.651,27.379,485091,0
2007-08-22,27.522,28.104,27.522,28.091,534944,0
2007-08-23,28.12,28.266,27.268,27.487,530892,0
2007-08-24,27.679,28.455,27.537,28.168,747753,0
2007-08-27,27.995,28.075,27.394,27.598,563683,0
2007-08-28,27.505,28.343,27.487,28.075,886044,0
2007-08-29,28.12,28.69,27.805,28.625,1027069,0
2007-08-30,28.405,29.245,28.199,29.085,1129415,0
2007-08-31,29.103,29.245,28.831,28.943,806588,0
2007-09-04,28.831,29.401,28.548,28.74,1037684,0
2007-09-05,28.548,28.706,27.995,28.026,729345,0
2007-09-06,28.294,28.359,27.9,28.235,612179,0
2007-09-07,28.69,29.956,28.533,29.275,2358967,0
2007-09-10,29.339,29.956,29.339,29.668,1288139,0
2007-09-11,29.765,29.796,28.359,28.405,1410739,0
2007-09-12,28.266,29.085,28.137,28.848,907872,0
2007-09-13,28.898,29.512,28.755,29.022,536968,0
2007-09-14,28.848,29.48,28.771,29.29,564676,0
2007-09-17,29.148,29.306,28.771,28.913,840496,0
2007-09-18,28.959,29.433,28.771,29.433,693099,0
2007-09-19,29.433,29.623,29.118,29.322,805384,0
2007-09-20,29.245,29.401,29.103,29.229,401774,0
2007-09-21,29.18,29.512,28.959,28.959,716378,0
2007-09-24,29.07,29.245,28.799,28.88,391969,0
2007-09-25,28.658,29.29,28.499,29.275,386595,0
2007-09-26,29.433,29.751,29.275,29.496,543863,0
2007-09-27,29.575,30.003,29.401,29.922,852071,0
2007-09-28,29.668,30.428,29.575,30.333,1734133,0
2007-10-01,30.333,31.424,30.175,30.367,1779489,0
2007-10-02,30.303,30.367,29.37,29.639,992958,0
2007-10-03,29.623,30.509,29.433,30.428,1047366,0
2007-10-04,30.539,31.032,30.224,30.303,950511,0
2007-10-05,30.477,31.032,30.239,30.477,530957,0
2007-10-08,30.477,30.525,29.401,29.528,692276,0
2007-10-09,29.829,30.872,29.813,30.872,1034079,0
2007-10-10,30.776,31.362,30.681,31.298,1151870,0
2007-10-11,31.187,31.662,30.477,30.477,2230171,0
2007-10-12,30.791,31.565,30.715,31.22,863963,0
2007-10-15,30.934,31.424,30.35,30.367,905526,0
2007-10-16,30.555,30.966,30.428,30.715,726118,0
2007-10-17,30.983,31.142,30.73,31.016,826705,0
2007-10-18,30.889,31.455,30.288,31.362,776605,0
2007-10-19,30.665,31.314,30.175,30.239,673550,0
2007-10-22,30.193,30.651,30.033,30.477,1014595,0
2007-10-23,30.809,31.693,30.618,30.73,1440215,0
2007-10-24,30.539,30.934,30.272,30.587,837775,0
2007-10-25,30.587,30.826,30.146,30.157,691957,0
2007-10-26,30.477,30.776,30.272,30.73,375587,0
2007-10-29,30.761,30.889,30.461,30.461,617628,0
2007-10-30,30.288,30.744,29.956,30.175,440365,0
2007-10-31,30.367,31.455,30.224,31.156,1806628,0
2007-11-01,30.983,31.393,30.587,30.761,1257392,0
2007-11-02,30.949,31.771,30.636,31.693,1657079,0
2007-11-05,31.22,31.662,30.904,31.016,1127196,0
2007-11-06,31.016,31.631,31.016,31.599,524724,0
2007-11-07,31.488,31.536,30.761,31.092,597978,0
2007-11-08,31.204,32.294,31.172,31.565,1496076,0
2007-11-09,31.236,31.536,30.761,31.204,810954,0
2007-11-12,31.108,31.22,30.018,30.224,734220,0
2007-11-13,30.555,30.761,29.668,30.618,690385,0
2007-11-14,30.826,31.85,30.761,31.172,1333328,0
2007-11-15,31.092,31.582,31.032,31.236,486906,0
2007-11-16,31.362,31.441,30.73,30.999,871053,0
2007-11-19,30.73,31.187,30.493,30.842,1037494,0
2007-11-20,30.776,31.061,29.956,30.587,616207,0
2007-11-21,30.445,30.603,29.956,30.224,364075,0
2007-11-23,30.413,31.142,30.175,31.076,165999,0
2007-11-26,30.904,31.266,30.587,30.603,751526,0
2007-11-27,30.697,31.314,30.587,31.22,538260,0
2007-11-28,31.505,32.011,31.22,31.945,893374,0
2007-11-29,31.93,31.93,30.999,31.108,691322,0
2007-11-30,31.488,31.742,31.172,31.523,770354,0
2007-12-03,31.523,31.771,30.842,30.842,652116,0
2007-12-04,30.618,31.076,30.587,30.587,559235,0
2007-12-05,30.983,31.614,30.744,31.455,460039,0
2007-12-06,31.455,31.614,31.362,31.614,391109,0
2007-12-07,31.614,31.662,31.298,31.662,405415,0
2007-12-10,31.614,31.648,31.187,31.362,628389,0
2007-12-11,32.2,32.958,31.092,32.325,2903969,0
2007-12-12,32.753,33.4,32.404,32.705,1805813,0
2007-12-13,32.374,32.674,31.93,32.185,901833,0
2007-12-14,31.945,32.404,31.472,31.472,739026,0
2007-12-17,31.22,32.137,31.22,31.708,810363,0
2007-12-18,32.042,32.325,31.614,32.071,594052,0
2007-12-19,31.805,32.28,31.393,31.805,617010,0
2007-12-20,31.995,32.011,30.872,31.614,600727,0
2007-12-21,32.058,32.137,31.536,32.011,1193858,0
2007-12-24,31.771,32.088,31.679,32.088,298721,0
2007-12-26,31.788,32.215,31.614,31.771,574038,0
2007-12-27,31.472,31.771,30.999,31.092,523022,0
2007-12-28,31.142,31.314,31.092,31.126,672639,0
2007-12-31,30.966,31.85,30.555,31.805,2599663,0
2008-01-02,31.693,31.771,30.636,30.715,2172409,0
2008-01-03,30.715,31.314,30.618,30.697,609066,0
2008-01-04,30.665,31.108,29.78,29.877,823772,0
2008-01-07,29.956,30.461,29.623,30.146,931208,0
2008-01-08,30.224,30.697,29.355,29.433,784660,0
2008-01-09,29.56,30.413,29.48,30.288,1037215,0
2008-01-10,30.809,31.472,30.665,31.251,2100928,0
2008-01-11,31.061,31.693,30.509,31.393,1644092,0
2008-01-14,31.662,31.708,31.061,31.314,1012946,0
2008-01-15,30.949,31.614,30.826,31.314,861114,0
2008-01-16,31.282,31.582,30.826,30.855,1580021,0
2008-01-17,31.032,31.298,29.654,29.844,1525621,0
2008-01-18,30.018,30.081,28.831,29.386,2129945,0
2008-01-22,28.168,29.734,27.394,28.771,2060973,0
2008-01-23,28.137,29.053,27.978,28.771,1894865,0
2008-01-24,28.99,29.543,28.499,29.07,945449,0
2008-01-25,29.528,30.018,28.88,29.118,950496,0
2008-01-28,29.005,29.528,28.898,28.99,921495,0
2008-01-29,29.212,29.464,29.038,29.261,760401,0
2008-01-30,29.005,29.734,29.005,29.005,659377,0
2008-01-31,28.99,30.146,28.943,29.877,1095768,0
2008-02-01,30.098,30.461,29.877,30.065,1138234,0
2008-02-04,29.922,30.081,29.717,29.956,763997,0
2008-02-05,29.543,29.717,28.959,28.974,1127976,0
2008-02-06,29.245,29.261,28.69,28.784,642356,0
2008-02-07,29.355,29.355,28.405,28.642,1262200,0
2008-02-08,28.516,29.212,28.499,28.499,1241512,0
2008-02-11,28.564,28.723,28.279,28.484,1080898,0
2008-02-12,28.69,28.99,28.455,28.831,708657,0
2008-02-13,29.07,29.593,28.974,29.401,763259,0
2008-02-14,29.37,29.48,29.038,29.18,732949,0
2008-02-15,29.022,29.48,28.706,29.386,738226,0
2008-02-19,29.355,29.734,29.275,29.593,852902,0
2008-02-20,29.322,29.906,29.322,29.813,731323,0
2008-02-21,29.971,30.114,29.496,29.528,722768,0
2008-02-22,29.449,30.239,29.038,30.239,1071457,0
2008-02-25,30.098,30.224,29.765,30.224,612943,0
2008-02-26,29.971,30.618,29.844,30.193,805018,0
2008-02-27,29.859,30.461,29.859,30.175,688225,0
2008-02-28,30.065,30.157,29.734,29.906,439543,0
2008-02-29,29.717,30.445,29.48,30.131,1067690,0
2008-03-03,30.098,30.603,29.844,30.333,1190251,0
2008-03-04,30.033,30.618,29.922,30.587,924922,0
2008-03-05,30.509,30.715,30.317,30.571,697710,0
2008-03-06,30.35,30.493,29.734,29.78,637260,0
2008-03-07,29.702,30.288,29.496,30.033,744330,0
2008-03-10,30.081,30.175,29.449,29.48,515520,0
2008-03-11,28.865,30.033,28.865,30.018,840238,0
2008-03-12,29.844,30.175,29.686,29.717,473103,0
2008-03-13,29.892,30.003,29.131,29.464,835448,0
2008-03-14,29.654,29.654,28.865,29.18,956253,0
2008-03-17,28.848,29.005,27.884,27.93,1522420,0
2008-03-18,28.516,29.639,28.343,29.496,671475,0
2008-03-19,29.609,29.813,28.248,28.248,724763,0
2008-03-20,28.438,29.609,28.438,29.464,2246484,0
2008-03-24,29.528,29.717,29.229,29.37,1128463,0
2008-03-25,29.512,29.702,29.48,29.639,888589,0
2008-03-26,28.597,29.212,27.978,29.038,1505526,0
2008-03-27,29.022,29.433,28.612,28.723,936140,0
2008-03-28,28.706,29.29,28.499,29.103,806337,0
2008-03-31,28.959,29.56,28.69,29.386,1097744,0
2008-04-01,29.29,29.765,29.212,29.609,1453976,0
2008-04-02,29.56,29.639,29.29,29.528,977579,0
2008-04-03,29.322,29.702,29.196,29.609,2424093,0
2008-04-04,29.593,29.734,29.245,29.433,1037528,0
2008-04-07,29.575,30.033,29.245,29.938,2916877,0
2008-04-08,29.639,30.744,29.48,30.509,1659601,0
2008-04-09,30.618,30.744,29.751,29.751,984418,0
2008-04-10,29.796,30.428,29.575,30.114,840555,0
2008-04-11,29.796,29.956,29.609,29.859,807150,0
2008-04-14,29.593,29.765,29.261,29.433,768835,0
2008-04-15,29.575,30.081,29.56,30.033,766502,0
2008-04-16,30.018,30.651,29.78,30.555,1212680,0
2008-04-17,30.367,31.266,30.208,30.809,1560608,0
2008-04-18,31.172,31.251,30.809,30.919,982072,0
2008-04-21,30.715,30.983,30.382,30.855,1197027,0
2008-04-22,30.651,30.904,30.477,30.587,1263052,0
2008-04-23,30.761,30.826,30.445,30.618,557505,0
2008-04-24,30.587,30.761,30.239,30.636,1146144,0
2008-04-25,30.715,31.282,30.587,31.172,873092,0
2008-04-28,31.061,31.142,30.618,30.776,1863096,0
2008-04-29,30.665,30.681,30.033,30.413,1457856,0
2008-04-30,30.428,30.539,29.956,30.033,2151857,0
2008-05-01,29.971,30.791,29.971,30.791,1476181,0
2008-05-02,30.636,30.809,30.193,30.288,708395,0
2008-05-05,30.255,30.333,29.575,30.272,1933699,0
2008-05-06,30.208,30.697,29.987,30.603,791075,0
2008-05-07,30.603,30.826,30.193,30.255,1394549,0
2008-05-08,30.428,30.665,30.317,30.539,687565,0
2008-05-09,30.367,30.539,30.208,30.428,936880,0
2008-05-12,30.555,30.949,30.428,30.791,1008536,0
2008-05-13,30.776,31.032,30.715,30.855,808342,0
2008-05-14,30.855,30.949,30.477,30.636,752038,0
2008-05-15,30.603,30.949,30.461,30.791,842823,0
2008-05-16,30.681,31.172,30.665,30.889,1412931,0
2008-05-19,30.809,31.061,30.555,30.776,1145780,0
2008-05-20,30.555,30.889,30.525,30.842,1181550,0
2008-05-21,30.855,30.904,30.399,30.509,1224668,0
2008-05-22,30.493,30.934,30.367,30.855,1325655,0
2008-05-23,30.636,30.919,30.35,30.855,1172184,0
2008-05-27,30.826,31.298,30.665,31.22,929729,0
2008-05-28,31.251,31.314,30.855,31.298,1047175,0
2008-05-29,31.266,31.614,31.061,31.614,1749174,0
2008-05-30,31.488,31.662,31.204,31.505,1842466,0
2008-06-02,31.378,31.536,30.904,31.314,950882,0
2008-06-03,31.282,31.505,31.187,31.378,1160861,0
2008-06-04,32.106,33.717,31.725,33.592,4947831,0
2008-06-05,33.622,34.618,32.577,33.971,3394814,0
2008-06-06,33.985,33.985,32.374,32.627,1776688,0
2008-06-09,32.627,33.592,32.627,33.258,1402425,0
2008-06-10,33.084,33.48,32.516,33.149,656909,0
2008-06-11,33.132,33.843,33.115,33.196,1215360,0
2008-06-12,33.592,33.874,32.846,33.099,1077982,0
2008-06-13,33.337,33.513,32.705,32.941,808093,0
2008-06-16,32.705,33.037,31.866,32.927,1298786,0
2008-06-17,32.911,32.958,32.342,32.8,1766604,0
2008-06-18,32.722,33.179,32.437,32.705,689254,0
2008-06-19,32.674,32.784,32.357,32.374,875841,0
2008-06-20,32.185,32.374,31.708,32.28,1327743,0
2008-06-23,32.404,32.863,32.2,32.705,836922,0
2008-06-24,31.85,32.577,31.631,32.294,2293855,0
2008-06-25,32.404,32.831,31.979,32.5,1298758,0
2008-06-26,32.168,32.548,31.771,32.168,1971664,0
2008-06-27,32.151,33.955,31.725,33.385,9696033,0
2008-06-30,33.337,33.385,32.611,32.897,1780909,0
2008-07-01,32.627,33.179,32.404,33.004,1391936,0
2008-07-02,33.179,33.985,33.164,33.418,1929905,0
2008-07-03,33.37,33.4,32.769,32.846,643307,0
2008-07-07,32.818,33.004,32.2,32.404,1504397,0
2008-07-08,32.264,32.5,31.916,32.404,1654561,0
2008-07-09,32.421,32.818,32.088,32.374,1004086,0
2008-07-10,32.516,33.337,32.437,33.099,1319061,0
2008-07-11,33.084,33.149,32.516,32.769,730051,0
2008-07-14,32.769,33.021,32.246,32.294,1451342,0
2008-07-15,32.058,32.753,31.742,32.374,1724715,0
2008-07-16,31.408,31.523,30.098,30.317,2782534,0
2008-07-17,30.367,30.509,29.859,30.114,1577115,0
2008-07-18,30.175,30.399,29.844,30.003,1155142,0
2008-07-21,29.892,30.146,29.496,29.609,1184830,0
2008-07-22,29.654,30.509,29.609,30.413,999071,0
2008-07-23,30.224,30.493,29.971,30.157,816939,0
2008-07-24,30.114,30.303,29.877,29.938,715459,0
2008-07-25,29.892,30.428,29.859,30.382,705000,0
2008-07-28,30.288,30.651,30.05,30.272,706272,0
2008-07-29,30.399,30.399,30.003,30.255,511721,0
2008-07-30,30.493,30.651,29.245,29.686,1118718,0
2008-07-31,29.702,29.956,29.37,29.859,773370,0
2008-08-01,29.686,29.906,29.212,29.56,629983,0
2008-08-04,29.48,29.56,29.103,29.322,503211,0
2008-08-05,29.543,29.575,28.913,29.322,637411,0
2008-08-06,29.355,29.639,29.131,29.639,289154,0
2008-08-07,29.48,29.877,29.339,29.751,590884,0
2008-08-08,29.609,30.255,29.48,29.813,561898,0
2008-08-11,29.654,29.971,29.212,29.386,1099219,0
2008-08-12,29.401,29.906,29.212,29.877,1019547,0
2008-08-13,29.859,30.05,29.512,29.906,554709,0
2008-08-14,29.512,29.971,29.48,29.734,436056,0
2008-08-15,29.623,30.317,29.623,30.239,970692,0
2008-08-18,30.255,30.665,30.175,30.399,580233,0
2008-08-19,30.193,30.665,29.734,30.333,866857,0
2008-08-20,30.157,30.855,29.971,30.571,784065,0
2008-08-21,30.509,30.665,30.367,30.399,437780,0
2008-08-22,30.224,30.571,30.033,30.131,771344,0
2008-08-25,31.314,31.348,30.525,30.618,3591798,0
2008-08-26,31.172,32.071,30.303,30.872,19015574,0
2008-08-27,30.872,31.22,30.477,31.142,1424258,0
2008-08-28,31.061,31.708,30.949,31.679,900022,0
2008-08-29,31.505,31.742,31.108,31.693,1118214,0
2008-09-02,31.708,32.151,31.187,31.266,1417413,0
2008-09-03,31.126,31.424,30.272,30.855,1714689,0
2008-09-04,31.945,32.976,31.631,32.846,4235790,0
2008-09-05,32.88,32.927,31.838,32.722,2257208,0
2008-09-08,33.149,33.164,31.979,32.151,2559611,0
2008-09-09,32.325,32.482,31.962,31.962,1517024,0
2008-09-10,32.027,32.042,31.455,31.962,1680897,0
2008-09-11,31.945,32.071,31.331,31.758,1150368,0
2008-09-12,31.614,32.5,31.424,32.454,1176744,0
2008-09-15,31.838,31.838,30.065,31.408,2022710,0
2008-09-16,31.092,32.151,30.697,32.106,1732165,0
2008-09-17,31.838,31.995,30.904,31.362,2747975,0
2008-09-18,31.549,31.708,30.618,30.904,3204035,0
2008-09-19,31.662,31.962,31.505,31.962,2085804,0
2008-09-22,32.736,32.736,31.662,31.805,1544295,0
2008-09-23,31.945,32.404,30.872,31.187,2318076,0
2008-09-24,31.187,31.204,30.413,30.715,2777071,0
2008-09-25,31.472,31.93,31.172,31.648,1138279,0
2008-09-26,31.282,31.93,31.251,31.771,1268866,0
2008-09-29,31.441,31.916,30.317,30.651,1724118,0
2008-09-30,30.934,32.106,30.525,31.979,1895793,0
2008-10-01,31.758,32.137,31.251,31.916,1742329,0
2008-10-02,31.788,32.246,31.614,31.725,2368237,0
2008-10-03,31.758,31.916,31.061,31.092,2203238,0
2008-10-06,30.715,30.983,30.003,30.477,3256679,0
2008-10-07,30.744,30.744,29.29,29.29,3094411,0
2008-10-08,29.196,29.717,28.548,29.417,2247152,0
2008-10-09,29.37,29.717,28.266,28.279,1410560,0
2008-10-10,27.459,27.964,25.688,27.108,1699110,0
2008-10-13,27.679,28.516,27.662,28.516,1733044,0
2008-10-14,27.662,29.261,27.662,28.533,1911245,0
2008-10-15,28.235,28.422,26.904,27.046,1664333,0
2008-10-16,27.124,28.266,26.682,27.978,1679484,0
2008-10-17,27.505,29.355,27.092,28.468,922899,0
2008-10-20,28.928,29.956,28.184,29.938,798897,0
2008-10-21,29.609,30.033,28.959,29.131,1390888,0
2008-10-22,28.673,29.245,28.154,28.455,1509328,0
2008-10-23,29.245,29.245,27.93,28.311,1718164,0
2008-10-24,27.268,28.865,26.555,28.405,1263646,0
2008-10-27,28.199,29.038,27.189,27.821,931671,0
2008-10-28,28.104,29.038,27.425,28.865,1206832,0
2008-10-29,28.784,29.148,28.104,28.235,1330898,0
2008-10-30,28.612,28.865,28.294,28.74,1071116,0
2008-10-31,28.484,29.355,28.217,29.196,1265659,0
2008-11-03,29.085,29.449,28.597,28.959,858089,0
2008-11-04,29.245,29.401,28.499,29.386,1682044,0
2008-11-05,28.943,29.48,28.438,28.564,1722689,0
2008-11-06,28.375,28.74,28.075,28.235,1467544,0
2008-11-07,28.612,28.612,28.009,28.484,1268466,0
2008-11-10,29.245,29.29,27.662,28.898,1153691,0
2008-11-11,28.69,29.386,28.405,29.261,823120,0
2008-11-12,28.99,29.751,28.455,28.898,1656604,0
2008-11-13,29.005,30.493,28.706,30.493,2240470,0
2008-11-14,30.05,30.539,29.528,29.623,1854593,0
2008-11-17,29.401,29.686,28.74,28.799,1219806,0
2008-11-18,29.103,29.796,28.294,29.48,1781455,0
2008-11-19,29.131,30.35,28.154,28.217,1809019,0
2008-11-20,27.917,29.148,27.425,27.425,2105464,0
2008-11-21,28.009,28.597,27,28.597,1953986,0
2008-11-24,27.394,28.642,26.667,28.642,3010514,0
2008-11-25,28.928,29.322,26.92,27.015,5631229,0
2008-11-26,26.667,28.075,26.667,28.075,1331903,0
2008-11-28,28.375,28.438,27.757,28.137,614578,0
2008-12-01,27.522,28.389,27.394,27.473,1409427,0
2008-12-02,27.884,28.325,26.778,27.711,2084028,0
2008-12-03,27.268,28.325,27.046,28.294,1201639,0
2008-12-04,28.075,28.455,27.505,28.026,1747160,0
2008-12-05,27.884,28.723,27.158,28.642,1068533,0
2008-12-08,29.038,29.229,28.294,29.118,1734860,0
2008-12-09,29.005,29.401,28.673,28.99,1423677,0
2008-12-10,29.261,30.003,28.784,29.212,1563589,0
2008-12-11,28.974,29.877,27.837,29.103,1330701,0
2008-12-12,28.533,29.877,28.533,29.844,1370222,0
2008-12-15,29.796,29.844,29.022,29.449,944564,0
2008-12-16,29.609,30.065,29.245,30.065,1148831,0
2008-12-17,29.765,30.317,29.56,30.065,1812105,0
2008-12-18,30.157,30.35,29.575,29.922,1306462,0
2008-12-19,30.208,30.73,30.081,30.081,2873201,0
2008-12-22,30.288,30.382,29.575,30.033,1557481,0
2008-12-23,30.146,30.272,29.575,29.813,1043513,0
2008-12-24,29.78,30.033,29.496,29.734,349049,0
2008-12-26,29.796,29.956,29.593,29.829,391552,0
2008-12-29,29.78,30.114,29.717,30.05,760743,0
2008-12-30,30.157,30.587,30.033,30.555,845271,0
2008-12-31,30.477,30.934,30.317,30.791,1453986,0
2009-01-02,30.776,31.22,30.539,31.092,909947,0
2009-01-05,31.016,31.536,30.889,31.424,1646371,0
2009-01-06,31.523,31.523,30.855,31.266,1094198,0
2009-01-07,30.949,31.314,30.618,31.016,864010,0
2009-01-08,31.016,31.204,30.744,31.092,642517,0
2009-01-09,30.983,31.032,30.193,30.697,845146,0
2009-01-12,30.636,30.636,29.922,30.193,887037,0
2009-01-13,30.146,30.493,29.751,30.399,915378,0
2009-01-14,29.922,30.239,29.464,29.593,1101297,0
2009-01-15,29.417,30.157,29.038,30.157,1235570,0
2009-01-16,30.193,30.791,30.05,30.571,1571403,0
2009-01-20,30.603,30.826,29.877,29.938,1231089,0
2009-01-21,30.303,30.636,29.987,30.636,1130191,0
2009-01-22,30.131,32.011,30.05,31.693,2858777,0
2009-01-23,30.919,31.614,30.509,30.919,1673360,0
2009-01-26,30.904,31.536,30.791,31.378,1158603,0
2009-01-27,31.536,31.536,31.061,31.314,720015,0
2009-01-28,31.662,31.662,30.842,31.187,728433,0
2009-01-29,30.999,31.251,30.665,31.142,759440,0
2009-01-30,31.061,31.408,30.934,31.204,938073,0
2009-02-02,30.904,31.582,30.539,31.472,1317023,0
2009-02-03,31.599,31.599,30.872,31.472,904019,0
2009-02-04,31.455,31.916,31.236,31.838,1370562,0
2009-02-05,31.725,31.866,31.298,31.424,920915,0
2009-02-06,31.565,32.185,31.298,32.058,1143945,0
2009-02-09,32.011,32.28,31.805,31.979,684876,0
2009-02-10,31.9,32.106,31.314,31.408,827554,0
2009-02-11,31.424,31.582,31.172,31.408,636698,0
2009-02-12,31.156,31.805,31.032,31.805,724045,0
2009-02-13,31.85,31.93,31.282,31.549,731814,0
2009-02-17,31.565,31.565,30.651,30.697,1169969,0
2009-02-18,30.618,30.919,30.255,30.603,908959,0
2009-02-19,30.73,31.061,29.922,30.098,842522,0
2009-02-20,29.796,31.424,28.468,30.003,1180324,0
2009-02-23,30.081,30.146,29.229,29.464,1239164,0
2009-02-24,29.575,29.765,29.085,29.702,973506,0
2009-02-25,29.717,29.844,29.131,29.401,1310191,0
2009-02-26,29.751,29.813,29.022,29.164,1017778,0
2009-02-27,28.898,30.333,28.468,29.892,1819283,0
2009-03-02,29.686,29.813,28.405,28.548,1639517,0
2009-03-03,28.848,28.848,27.789,27.947,2037259,0
2009-03-04,28.325,28.831,27.789,28.422,1014774,0
2009-03-05,28.279,28.771,27.631,27.789,1533637,0
2009-03-06,27.9,28.294,27.205,27.727,1328259,0
2009-03-09,27.522,27.662,26.667,26.872,1091223,0
2009-03-10,27.235,27.917,26.872,27.917,1122897,0
2009-03-11,28.184,28.184,26.842,26.872,1522682,0
2009-03-12,27.031,27.616,26.936,27.505,1610317,0
2009-03-13,27.805,28.279,27.251,27.805,1591245,0
2009-03-16,28.091,28.091,27.408,27.505,1232796,0
2009-03-17,27.425,28.042,27.347,28.042,1564633,0
2009-03-18,28.059,28.438,27.727,28.091,1503467,0
2009-03-19,28.343,28.343,26.967,27.235,2019837,0
2009-03-20,27.268,27.711,26.842,26.842,1671268,0
2009-03-23,27.219,27.425,25.989,27.189,2103376,0
2009-03-24,26.985,28.343,26.904,27.505,1883972,0
2009-03-25,28.104,28.294,27.459,27.964,2076886,0
2009-03-26,28.597,29.355,27.964,29.085,3289183,0
2009-03-27,28.723,29.053,28.468,28.815,1278947,0
2009-03-30,28.516,29.734,27.93,29.575,1614546,0
2009-03-31,29.796,29.938,29.196,29.512,1547504,0
2009-04-01,29.417,29.734,28.974,29.609,1068806,0
2009-04-02,29.922,29.987,29.164,29.18,1675036,0
2009-04-03,29.196,29.386,28.943,29.196,1422893,0
2009-04-06,29.118,29.528,29.005,29.496,1510097,0
2009-04-07,29.131,29.29,27.696,28.359,2864498,0
2009-04-08,28.389,28.484,27.598,28.438,1441161,0
2009-04-09,28.597,28.815,27.884,27.995,1451865,0
2009-04-13,27.727,28.771,27.727,28.548,1509313,0
2009-04-14,28.516,28.755,28.154,28.154,1116133,0
2009-04-15,28.154,28.422,27.884,28.405,1116372,0
2009-04-16,28.468,29.229,28.405,29.131,993665,0
2009-04-17,29.245,29.245,28.673,29.022,889684,0
2009-04-20,28.913,28.913,28.311,28.359,1193748,0
2009-04-21,28.294,28.343,27.93,28.235,1649042,0
2009-04-22,28.12,28.564,27.853,28.104,1126479,0
2009-04-23,27.93,28.075,27.425,28.009,1336471,0
2009-04-24,28.154,28.375,27.821,28.199,874494,0
2009-04-27,27.978,28.943,27.947,28.771,1175426,0
2009-04-28,28.723,29.18,28.564,29.085,1070922,0
2009-04-29,29.164,29.639,29.053,29.261,1357481,0
2009-04-30,29.386,29.386,28.422,28.612,2319383,0
2009-05-01,28.564,29.053,28.266,29.053,1369016,0
2009-05-04,28.815,29.229,28.642,29.212,967766,0
2009-05-05,29.212,29.212,28.706,28.815,1020166,0
2009-05-06,29.005,29.196,28.516,28.69,1149806,0
2009-05-07,28.974,29.339,28.706,29.18,1169347,0
2009-05-08,29.275,29.339,29.038,29.261,964103,0
2009-05-11,28.815,29.322,28.625,29.131,546194,0
2009-05-12,29.196,29.245,28.723,29.053,605448,0
2009-05-13,28.913,29.022,28.009,28.217,974449,0
2009-05-14,28.359,28.499,28.075,28.154,697987,0
2009-05-15,27.978,28.343,27.805,28.184,852503,0
2009-05-18,28.311,28.311,27.283,27.616,1846378,0
2009-05-19,27.379,27.696,26.92,27.298,2217618,0
2009-05-20,26.604,27.487,25.197,27.315,4230554,0
2009-05-21,26.967,27.298,26.698,26.827,1927552,0
2009-05-22,26.842,27.063,26.587,26.887,1175716,0
2009-05-26,26.842,27.537,26.746,27.108,1021715,0
2009-05-27,27.124,27.487,27,27.173,1241176,0
2009-05-28,27.251,27.631,26.904,27.505,848834,0
2009-05-29,27.522,27.616,27.189,27.616,1280969,0
2009-06-01,27.662,28.168,27.662,28.026,1280551,0
2009-06-02,28.026,28.359,27.631,28.137,2664287,0
2009-06-03,28.184,28.375,27.537,27.821,2372812,0
2009-06-04,29.245,29.956,28.848,29.56,3226338,0
2009-06-05,29.796,30.018,29.464,29.938,1373793,0
2009-06-08,29.668,29.751,28.389,29.005,2856131,0
2009-06-09,29.148,29.229,28.755,28.815,1607510,0
2009-06-10,28.974,29.005,28.389,28.69,1700883,0
2009-06-11,28.706,28.959,28.389,28.484,2585430,0
2009-06-12,28.438,28.771,28.343,28.69,932336,0
2009-06-15,28.597,28.723,28.154,28.279,1120201,0
2009-06-16,28.375,28.455,28.075,28.12,1115400,0
2009-06-17,28.12,28.455,28.059,28.325,910239,0
2009-06-18,28.294,28.799,28.199,28.673,832620,0
2009-06-19,28.799,28.943,28.564,28.673,872019,0
2009-06-22,28.468,28.974,28.468,28.74,1122529,0
2009-06-23,28.831,29.131,28.564,29.038,1597729,0
2009-06-24,29.022,29.18,28.755,28.815,900152,0
2009-06-25,28.658,29.053,28.597,29.038,728682,0
2009-06-26,29.038,29.164,28.69,29.085,2207666,0
2009-06-29,29.053,29.261,28.673,29.261,750270,0
2009-06-30,29.196,29.322,28.974,29.322,1121394,0
2009-07-01,29.37,29.56,29.212,29.29,1196850,0
2009-07-02,29.103,29.164,28.184,28.815,2970572,0
2009-07-06,28.625,28.771,28.217,28.468,1110359,0
2009-07-07,28.455,28.455,27.789,27.837,1362971,0
2009-07-08,27.978,27.978,27.363,27.616,1361620,0
2009-07-09,27.773,27.773,27.158,27.189,812356,0
2009-07-10,27.268,27.568,27,27.298,1472163,0
2009-07-13,27.298,27.773,27.079,27.679,1033886,0
2009-07-14,27.648,28.009,27.553,27.964,956196,0
2009-07-15,28.12,28.294,27.868,28.294,1225555,0
2009-07-16,28.168,28.612,27.995,28.375,1731356,0
2009-07-17,28.499,28.597,28.059,28.235,863166,0
2009-07-20,28.311,28.325,28.026,28.311,1160548,0
2009-07-21,28.248,28.533,28.059,28.516,1105254,0
2009-07-22,28.359,29.053,28.279,28.898,1027191,0
2009-07-23,28.69,29.038,27.978,28.12,2053435,0
2009-07-24,28.217,28.612,27.964,28.468,1273835,0
2009-07-27,28.359,28.516,28.279,28.455,686926,0
2009-07-28,28.455,28.815,28.294,28.723,791724,0
2009-07-29,28.612,28.784,28.499,28.723,698827,0
2009-07-30,28.516,29.306,28.516,29.196,1412249,0
2009-07-31,29.196,29.322,28.533,28.597,1145034,0
2009-08-03,28.771,28.799,28.042,28.042,1476214,0
2009-08-04,28.168,28.468,27.917,28.199,1240108,0
2009-08-05,28.279,28.294,27.789,27.9,712720,0
2009-08-06,27.93,28.026,27.408,27.473,1236442,0
2009-08-07,27.742,27.917,27.616,27.917,817769,0
2009-08-10,27.727,28.042,27.711,27.789,643438,0
2009-08-11,27.789,27.978,27.662,27.662,783593,0
2009-08-12,27.662,28.294,27.662,27.964,892756,0
2009-08-13,28.12,28.12,27.711,27.947,971056,0
2009-08-14,27.837,27.947,27.662,27.853,561369,0
2009-08-17,27.742,27.947,27.598,27.917,1265119,0
2009-08-18,28.009,28.468,27.853,28.311,1384440,0
2009-08-19,28.042,28.612,27.995,28.516,1077542,0
2009-08-20,28.564,28.642,28.405,28.468,1217490,0
2009-08-21,28.533,28.928,28.389,28.898,990597,0
2009-08-24,28.88,28.898,28.455,28.533,1014356,0
2009-08-25,28.69,28.831,28.468,28.564,1071660,0
2009-08-26,28.581,28.913,28.455,28.913,840126,0
2009-08-27,28.913,29.245,28.658,29.18,869796,0
2009-08-28,29.245,29.29,29.022,29.196,851076,0
2009-08-31,29.038,29.245,28.865,29.229,1249944,0
2009-09-01,29.085,29.085,28.294,28.771,1398311,0
2009-09-02,28.815,29.07,28.484,28.581,2067079,0
2009-09-03,28.865,28.959,27.394,28.248,2896406,0
2009-09-04,28.184,28.235,27.679,27.978,2025273,0
2009-09-08,28.154,28.266,27.853,28.042,1268232,0
2009-09-09,28.042,28.375,27.884,27.995,940944,0
2009-09-10,27.947,28.168,27.727,28.168,889085,0
2009-09-11,28.405,28.405,27.978,28.137,954935,0
2009-09-14,27.995,28.389,27.964,28.325,1169344,0
2009-09-15,28.217,28.294,27.978,28.026,1411739,0
2009-09-16,28.154,28.375,27.995,28.154,918006,0
2009-09-17,28.075,28.279,27.9,28.091,979375,0
2009-09-18,28.12,28.217,27.978,27.995,1094744,0
2009-09-21,27.884,28.266,27.805,28.184,1459773,0
2009-09-22,28.137,28.235,27.537,27.662,2133318,0
2009-09-23,27.742,27.978,27.598,27.648,1535847,0
2009-09-24,27.696,27.757,27.425,27.568,1325072,0
2009-09-25,27.459,27.662,27.298,27.505,1458100,0
2009-09-28,27.631,27.853,27.537,27.679,1620462,0
2009-09-29,27.616,28.042,27.487,27.553,1944269,0
2009-09-30,27.662,27.742,27.425,27.727,1383422,0
2009-10-01,27.727,27.789,27.522,27.598,1977175,0
2009-10-02,27.394,27.648,27.268,27.598,1835252,0
2009-10-05,27.581,27.805,27.441,27.789,2087033,0
2009-10-06,27.853,28.455,27.648,28.375,1982272,0
2009-10-07,28.405,28.831,28.235,28.612,1603779,0
2009-10-08,28.625,29.543,28.484,29.528,3386634,0
2009-10-09,29.464,29.654,29.386,29.654,1586676,0
2009-10-12,29.654,29.702,28.928,29.07,2492213,0
2009-10-13,29.005,29.103,28.69,28.88,1188602,0
2009-10-14,29.005,29.18,28.74,29.148,1342609,0
2009-10-15,29.103,29.751,29.022,29.512,2690079,0
2009-10-16,29.355,29.877,29.306,29.717,1494238,0
2009-10-19,29.654,29.987,29.275,29.922,1244262,0
2009-10-20,29.877,29.877,29.417,29.593,1373906,0
2009-10-21,29.496,29.717,29.261,29.306,1584803,0
2009-10-22,29.229,29.668,29.229,29.48,1143147,0
2009-10-23,29.48,29.512,28.815,28.99,1133826,0
2009-10-26,28.959,29.322,28.706,28.755,1192521,0
2009-10-27,28.755,29.18,28.597,28.69,1154588,0
2009-10-28,28.723,28.959,28.359,28.359,1124556,0
2009-10-29,28.422,29.038,28.375,29.022,1539295,0
2009-10-30,28.865,28.99,27.978,27.995,1937968,0
2009-11-02,28.026,28.168,27.662,27.978,2013033,0
2009-11-03,27.805,28.375,27.757,28.199,2101215,0
2009-11-04,28.137,28.69,28.059,28.168,1989407,0
2009-11-05,28.438,28.898,28.248,28.898,1246816,0
2009-11-06,28.74,29.229,28.612,29.229,1477517,0
2009-11-09,29.18,29.528,29.148,29.275,1231621,0
2009-11-10,29.131,29.148,28.581,28.597,2153918,0
2009-11-11,28.799,28.88,28.564,28.784,1322711,0
2009-11-12,28.658,28.959,28.612,28.898,1049696,0
2009-11-13,29.053,29.229,28.799,29.164,1213968,0
2009-11-16,29.261,29.386,29.07,29.164,886502,0
2009-11-17,29.022,29.18,28.848,28.88,817978,0
2009-11-18,29.022,29.022,28.74,28.898,776780,0
2009-11-19,28.723,28.898,28.468,28.771,1311209,0
2009-11-20,28.771,28.815,28.343,28.422,829829,0
2009-11-23,28.516,28.865,28.375,28.516,1632112,0
2009-11-24,28.438,28.516,28.217,28.375,1667778,0
2009-11-25,28.455,28.74,28.359,28.69,929923,0
2009-11-27,28.248,28.548,28.168,28.455,599017,0
2009-11-30,28.389,28.455,27.978,28.168,1288673,0
2009-12-01,28.199,28.455,27.868,28.279,1652345,0
2009-12-02,28.184,28.438,28.12,28.266,805940,0
2009-12-03,28.217,28.359,27.884,27.884,1225895,0
2009-12-04,28.154,28.455,27.821,28.199,1078391,0
2009-12-07,28.12,28.581,28.042,28.516,1037673,0
2009-12-08,28.468,28.581,28.059,28.516,1583704,0
2009-12-09,28.059,28.69,27.581,28.642,3020419,0
2009-12-10,28.673,28.974,28.625,28.943,2046713,0
2009-12-11,28.898,29.131,28.784,29.085,2566554,0
2009-12-14,29.449,30.555,29.433,30.428,4859112,0
2009-12-15,30.193,30.715,30.193,30.587,3954741,0
2009-12-16,30.539,30.904,30.445,30.744,3499799,0
2009-12-17,30.603,30.776,30.303,30.539,4096347,0
2009-12-18,30.651,30.776,29.355,29.796,34891090,0
2009-12-21,29.609,30.587,29.609,30.317,3072486,0
2009-12-22,30.461,30.461,29.987,30.065,1915047,0
2009-12-23,30.157,30.224,29.956,30.224,1432239,0
2009-12-24,30.288,30.288,29.987,30.081,725902,0
2009-12-28,30.157,30.35,29.987,30.35,1539666,0
2009-12-29,30.35,30.399,30.018,30.081,1276719,0
2009-12-30,30.003,30.157,29.906,30.098,1538365,0
2009-12-31,30.05,30.157,29.906,29.938,985788,0
2010-01-04,30.065,30.303,29.859,30.208,2214462,0
2010-01-05,30.157,30.317,29.796,30.081,2491639,0
2010-01-06,30.399,30.493,30.033,30.157,1749686,0
2010-01-07,30.114,30.193,29.956,30.175,1281816,0
2010-01-08,30.05,30.175,29.971,30.131,1383944,0
2010-01-11,30.003,30.146,29.971,30.05,1125994,0
2010-01-12,29.971,30.157,29.906,30.081,1442403,0
2010-01-13,30.114,30.114,29.639,29.956,2954968,0
2010-01-14,29.971,30.131,29.844,30.033,2802243,0
2010-01-15,30.033,30.175,29.844,29.877,3622661,0
2010-01-19,29.877,30.208,29.765,30.208,1364814,0
2010-01-20,30.081,30.114,29.796,29.859,1523242,0
2010-01-21,29.829,30.146,29.496,29.56,1775944,0
2010-01-22,29.56,29.796,29.038,29.103,1753100,0
2010-01-25,29.355,29.512,29.118,29.433,1315957,0
2010-01-26,29.37,29.496,28.831,29.005,1608214,0
2010-01-27,28.898,28.99,28.755,28.88,2035871,0
2010-01-28,28.898,29.131,28.706,28.913,1742096,0
2010-01-29,28.974,29.245,28.815,28.974,2183156,0
2010-02-01,28.848,29.433,28.625,29.401,2222329,0
2010-02-02,29.386,29.464,29.07,29.464,2701186,0
2010-02-03,29.355,29.543,29.245,29.29,2216655,0
2010-02-04,29.053,29.433,29.053,29.212,3393918,0
2010-02-05,29.196,29.528,29.038,29.528,3919095,0
2010-02-08,29.48,29.512,28.99,29.005,1645233,0
2010-02-09,29.355,29.355,28.865,29.261,1601825,0
2010-02-10,29.148,29.355,29.053,29.339,2018441,0
2010-02-11,29.386,29.512,29.022,29.496,1488990,0
2010-02-12,29.339,29.668,29.148,29.639,1663288,0
2010-02-16,29.717,30.193,29.593,30.033,2025757,0
2010-02-17,30.114,30.317,29.987,30.303,1647640,0
2010-02-18,30.272,30.413,30.098,30.131,1581509,0
2010-02-19,30.018,30.255,29.751,30.208,2176210,0
2010-02-22,30.208,30.35,29.971,30.05,933247,0
2010-02-23,29.956,30.157,29.906,30.146,1899616,0
2010-02-24,30.288,30.791,30.146,30.791,2621526,0
2010-02-25,30.461,30.715,30.131,30.651,1929552,0
2010-02-26,30.744,31.22,30.73,31.142,10306264,0
2010-03-01,31.142,31.236,30.776,30.842,1685069,0
2010-03-02,31.092,31.142,30.477,30.681,2649259,0
2010-03-03,30.809,30.809,30.35,30.382,2185900,0
2010-03-04,30.618,30.744,30.272,30.35,2145414,0
2010-03-05,30.509,30.697,30.333,30.525,2176026,0
2010-03-08,30.555,30.618,30.413,30.555,1969993,0
2010-03-09,30.477,30.842,30.461,30.809,1940711,0
2010-03-10,30.791,30.826,30.571,30.776,1522410,0
2010-03-11,30.665,30.715,30.445,30.651,1613838,0
2010-03-12,30.665,30.715,30.428,30.509,958483,0
2010-03-15,30.509,30.587,30.367,30.587,1066162,0
2010-03-16,30.509,30.555,30.382,30.539,1073578,0
2010-03-17,30.509,30.651,30.399,30.461,1381662,0
2010-03-18,30.367,30.571,30.131,30.255,1786397,0
2010-03-19,30.288,30.317,29.686,30.255,3332483,0
2010-03-22,30.146,30.791,30.003,30.715,1841765,0
2010-03-23,30.665,30.791,30.255,30.413,1762071,0
2010-03-24,30.382,30.477,30.098,30.114,1184961,0
2010-03-25,30.224,30.382,30.157,30.193,997356,0
2010-03-26,30.303,30.525,30.146,30.445,1567894,0
2010-03-29,30.587,30.587,29.877,29.892,2127084,0
2010-03-30,29.987,30.131,29.751,30.003,2299433,0
2010-03-31,28.235,28.612,27.662,27.978,9947846,0
2010-04-01,27.978,28.137,27.379,27.537,5098948,0
2010-04-05,27.648,27.742,27.441,27.537,2799775,0
2010-04-06,27.522,27.616,27.124,27.347,2495363,0
2010-04-07,27.408,27.408,26.856,27.189,3787196,0
2010-04-08,27.108,27.235,26.952,27.189,2184380,0
2010-04-09,27.331,27.773,27.219,27.679,2947073,0
2010-04-12,27.917,27.917,27.408,27.505,3070238,0
2010-04-13,27.522,27.789,27.363,27.662,2391634,0
2010-04-14,27.679,28.042,27.631,28.009,2901967,0
2010-04-15,28.325,28.673,28.009,28.455,4371785,0
2010-04-16,28.359,28.455,27.917,28.405,4329491,0
2010-04-19,28.468,28.784,28.311,28.755,3414045,0
2010-04-20,28.405,28.928,28.184,28.913,3809554,0
2010-04-21,28.784,29.005,28.673,28.865,3024895,0
2010-04-22,28.771,29.07,28.516,29.022,2936243,0
2010-04-23,29.022,29.18,28.74,29.18,2499083,0
2010-04-26,29.022,29.118,28.755,28.799,3186721,0
2010-04-27,28.69,28.784,28.438,28.468,3251440,0
2010-04-28,28.625,28.625,27.789,28.026,2800468,0
2010-04-29,28.042,28.199,27.93,28.026,1582569,0
2010-04-30,28.091,28.137,27.408,27.522,4002263,0
2010-05-03,27.648,27.773,27.459,27.568,2027002,0
2010-05-04,27.363,27.662,27.205,27.598,2155457,0
2010-05-05,27.522,28.217,27.408,27.553,1477397,0
2010-05-06,27.441,27.964,26.985,27.331,3348150,0
2010-05-07,27.315,27.853,27.219,27.727,5116790,0
2010-05-10,28.248,28.248,27.363,27.553,3007686,0
2010-05-11,27.363,27.505,26.842,27.108,4943752,0
2010-05-12,27.219,27.283,27.079,27.268,2607765,0
2010-05-13,27.251,27.408,27.141,27.205,1532825,0
2010-05-14,27.205,27.537,26.967,27.219,2497233,0
2010-05-17,27.189,27.868,27.189,27.789,2884778,0
2010-05-18,27.805,27.978,27.648,27.711,3233695,0
2010-05-19,27.553,27.805,27.347,27.408,2672015,0
2010-05-20,27.092,27.298,26.714,26.714,2775154,0
2010-05-21,26.462,27.141,26.321,27.124,3285452,0
2010-05-24,26.904,27.251,26.872,27.079,1525951,0
2010-05-25,26.763,27.092,26.413,27.063,2414176,0
2010-05-26,27.189,27.394,26.827,26.92,2401088,0
2010-05-27,27.235,27.331,26.887,27.268,1282719,0
2010-05-28,27.251,27.363,27.031,27.173,1372530,0
2010-06-01,27.063,27.283,26.793,26.985,1389812,0
2010-06-02,27.046,27.568,26.936,27.568,1395317,0
2010-06-03,27.363,28.12,27.363,27.853,1983777,0
2010-06-04,27.648,28.375,27.459,27.789,3649834,0
2010-06-07,27.9,28.059,27.505,27.648,2233057,0
2010-06-08,27.711,27.711,27.315,27.487,2812740,0
2010-06-09,27.522,27.805,27.408,27.505,2256123,0
2010-06-10,27.662,28.217,27.662,27.964,2858252,0
2010-06-11,27.711,27.805,27.408,27.696,2917321,0
2010-06-14,27.978,28.091,27.679,27.711,3465816,0
2010-06-15,27.711,28.104,27.711,28.009,2327768,0
2010-06-16,27.995,28.484,27.9,28.375,2692919,0
2010-06-17,28.455,28.597,28.279,28.597,1823610,0
2010-06-18,28.625,28.771,28.375,28.438,2998142,0
2010-06-21,28.548,28.74,28.042,28.091,2061014,0
2010-06-22,27.964,28.104,27.616,27.631,1797335,0
2010-06-23,27.581,27.631,27.235,27.298,2552697,0
2010-06-24,27.205,27.553,27.079,27.124,2237158,0
2010-06-25,27.158,27.347,26.887,27.141,5969904,0
2010-06-28,27.235,27.298,26.92,27.015,2277981,0
2010-06-29,26.887,26.985,26.477,26.587,3530265,0
2010-06-30,26.714,26.952,26.429,26.462,2572016,0
2010-07-01,26.399,26.413,25.955,26.162,2390138,0
2010-07-02,26.224,26.24,25.892,25.972,1165044,0
2010-07-06,26.335,26.335,25.875,26.082,1948122,0
2010-07-07,25.989,26.382,25.972,26.366,1266890,0
2010-07-08,26.429,26.904,26.382,26.604,1214776,0
2010-07-09,26.571,26.682,26.399,26.636,928636,0
2010-07-12,26.587,26.793,26.462,26.698,759117,0
2010-07-13,26.856,26.856,26.571,26.746,1159050,0
2010-07-14,26.525,27.108,26.429,26.952,1544237,0
2010-07-15,26.856,26.936,26.493,26.714,1183662,0
2010-07-16,26.555,26.651,26.02,26.02,1633799,0
2010-07-19,25.94,26.305,25.892,26.146,1712836,0
2010-07-20,26.02,26.413,25.892,26.382,842245,0
2010-07-21,26.493,26.493,25.989,26.032,1032510,0
2010-07-22,26.192,26.698,26.192,26.604,1233951,0
2010-07-23,26.525,26.887,26.462,26.842,889939,0
2010-07-26,26.827,26.872,26.651,26.81,876071,0
2010-07-27,26.81,26.887,26.541,26.778,1014531,0
2010-07-28,26.667,26.872,26.525,26.682,1114729,0
2010-07-29,26.778,26.842,26.272,26.429,997326,0
2010-07-30,26.288,26.413,26.192,26.288,1024618,0
2010-08-02,26.446,26.827,26.305,26.81,1702271,0
2010-08-03,26.793,27.015,26.651,26.904,1839191,0
2010-08-04,26.985,27.031,26.81,26.904,1162863,0
2010-08-05,26.856,27.189,26.714,27.124,986670,0
2010-08-06,26.985,27.092,26.651,26.856,888246,0
2010-08-09,26.887,26.967,26.587,26.793,945271,0
2010-08-10,26.571,26.73,26.082,26.224,2043077,0
2010-08-11,26.049,26.049,25.101,25.18,2389592,0
2010-08-12,24.722,25.117,24.675,25.087,1816680,0
2010-08-13,25.087,25.197,24.912,24.942,1430227,0
2010-08-16,24.832,24.993,24.549,24.564,988514,0
2010-08-17,24.58,25.023,24.58,24.928,1177533,0
2010-08-18,24.898,24.898,24.564,24.58,1791010,0
2010-08-19,24.659,24.675,24.105,24.534,1768877,0
2010-08-20,24.394,24.612,24.295,24.58,1113536,0
2010-08-23,24.564,24.691,24.139,24.17,1346106,0
2010-08-24,23.774,24.184,23.522,24.027,1594437,0
2010-08-25,23.887,24.17,23.821,23.997,1500739,0
2010-08-26,23.947,24.295,23.679,23.965,1689655,0
2010-08-27,24.027,24.216,23.584,24.2,1244652,0
2010-08-30,24.122,24.327,23.915,23.915,1160032,0
2010-08-31,23.854,23.982,23.507,23.522,2221160,0
2010-09-01,23.871,24.343,23.79,24.295,1681408,0
2010-09-02,24.786,24.801,23.633,23.997,2520613,0
2010-09-03,24.155,24.518,24.089,24.518,1218097,0
2010-09-07,24.471,24.471,24.184,24.249,1349565,0
2010-09-08,24.155,24.249,23.982,24.105,941198,0
2010-09-09,24.265,24.312,23.901,23.982,944729,0
2010-09-10,24.076,24.139,23.774,23.965,1535573,0
2010-09-13,24.105,24.42,24.059,24.184,1122179,0
2010-09-14,24.17,24.312,23.871,24.17,974962,0
2010-09-15,24.17,24.17,23.871,24.027,961020,0
2010-09-16,24.295,24.882,24.265,24.801,2060723,0
2010-09-17,24.832,24.958,24.549,24.691,1732067,0
2010-09-20,24.771,25.071,24.612,25.023,1234667,0
2010-09-21,24.942,25.117,24.628,25.038,1294367,0
2010-09-22,25.023,25.228,24.786,25.197,1666763,0
2010-09-23,25.038,25.292,24.882,24.898,1712991,0
2010-09-24,25.087,25.498,25.087,25.449,1078785,0
2010-09-27,25.418,25.433,24.865,24.912,1135516,0
2010-09-28,24.993,25.197,24.755,25.166,828289,0
2010-09-29,24.993,25.18,24.882,25.101,1132282,0
2010-09-30,25.18,25.339,24.976,25.26,1360231,0
2010-10-01,25.292,25.339,24.993,25.339,1116456,0
2010-10-04,25.292,25.372,24.675,24.755,1222098,0
2010-10-05,24.865,25.323,24.771,25.277,1498396,0
2010-10-06,25.339,25.339,25.023,25.197,1388595,0
2010-10-07,25.292,25.292,24.976,25.133,1042128,0
2010-10-08,25.054,25.166,24.771,25.101,1681897,0
2010-10-11,25.071,25.449,24.976,25.355,1182367,0
2010-10-12,25.277,25.433,25.101,25.339,1291130,0
2010-10-13,25.402,25.402,24.976,25.151,1679556,0
2010-10-14,25.133,25.151,24.958,25.151,1561254,0
2010-10-15,25.292,25.418,25.117,25.418,1837051,0
2010-10-18,25.372,25.449,25.18,25.402,724313,0
2010-10-19,25.246,25.387,24.801,24.928,1433663,0
2010-10-20,24.942,25.071,24.865,24.912,1345824,0
2010-10-21,25.008,25.372,24.928,25.087,1153057,0
2010-10-22,25.023,25.166,24.786,24.912,929193,0
2010-10-25,24.993,25.151,24.737,24.801,1120048,0
2010-10-26,24.771,25.008,24.675,24.755,953358,0
2010-10-27,24.58,24.675,24.059,24.216,2476850,0
2010-10-28,24.295,24.722,24.265,24.612,1354264,0
2010-10-29,24.534,24.628,24.376,24.564,1059621,0
2010-11-01,24.882,25.133,24.675,24.898,1665148,0
2010-11-02,25.071,25.246,24.912,25.166,1452793,0
2010-11-03,25.151,25.197,24.786,25.151,916255,0
2010-11-04,25.323,25.355,25.101,25.355,1069648,0
2010-11-05,25.292,25.592,25.228,25.481,1016028,0
2010-11-08,25.433,25.515,25.26,25.433,667966,0
2010-11-09,25.18,25.26,24.865,24.928,1662632,0
2010-11-10,24.942,25.038,24.849,24.976,1529880,0
2010-11-11,24.722,24.801,24.408,24.58,1783431,0
2010-11-12,24.471,24.58,24.343,24.549,798543,0
2010-11-15,24.564,24.675,24.42,24.534,946215,0
2010-11-16,24.42,24.454,23.982,24.076,1080657,0
2010-11-17,24.042,24.408,23.965,24.105,1338953,0
2010-11-18,24.343,24.707,24.327,24.486,985414,0
2010-11-19,24.486,24.564,24.312,24.549,737930,0
2010-11-22,24.42,24.691,24.376,24.675,689118,0
2010-11-23,24.454,24.486,24.216,24.394,1066666,0
2010-11-24,24.549,24.882,24.534,24.865,1020503,0
2010-11-26,24.691,24.737,24.486,24.501,368835,0
2010-11-29,24.376,24.376,24.059,24.234,1267543,0
2010-11-30,24.042,24.518,24.011,24.216,1371455,0
2010-12-01,24.454,25.038,24.454,24.993,1798163,0
2010-12-02,24.976,25.355,24.817,25.306,1347479,0
2010-12-03,25.197,25.292,24.993,25.101,1975504,0
2010-12-06,25.008,25.071,24.832,24.928,1329291,0
2010-12-07,25.023,25.292,24.912,25.087,1206830,0
2010-12-08,25.071,25.688,25.023,25.625,2703657,0
2010-12-09,24.394,24.628,23.79,23.982,5643924,0
2010-12-10,23.997,24.027,23.79,23.915,2507875,0
2010-12-13,24.076,24.343,23.901,24.327,2742486,0
2010-12-14,24.295,24.376,24.122,24.327,1853495,0
2010-12-15,24.58,24.707,23.854,24.42,2627142,0
2010-12-16,24.376,24.501,24.216,24.471,1553942,0
2010-12-17,24.597,24.817,24.534,24.817,3231736,0
2010-12-20,24.942,24.993,24.642,24.928,2364720,0
2010-12-21,24.958,25.038,24.832,24.882,2180863,0
2010-12-22,24.849,25.023,24.737,24.928,1146623,0
2010-12-23,24.882,25.133,24.865,25.023,1058680,0
2010-12-27,24.942,25.087,24.912,24.993,797069,0
2010-12-28,24.976,25.133,24.976,25.054,978277,0
2010-12-29,25.008,25.277,25.008,25.228,1368470,0
2010-12-30,25.197,25.323,25.18,25.277,913770,0
2010-12-31,25.197,25.197,24.993,25.071,1251779,0
2011-01-03,25.18,25.387,25.117,25.355,1539232,0
2011-01-04,25.212,25.372,24.958,25.228,2233467,0
2011-01-05,25.133,25.402,25.054,25.387,1642114,0
2011-01-06,25.372,25.481,25.26,25.387,1617077,0
2011-01-07,25.372,25.387,25.133,25.387,1854467,0
2011-01-10,25.306,25.449,25.166,25.306,1612117,0
2011-01-11,25.292,25.592,25.228,25.558,1360945,0
2011-01-12,25.592,25.592,25.26,25.387,2081206,0
2011-01-13,25.339,25.717,25.277,25.64,2333000,0
2011-01-14,25.558,26.032,25.498,26.02,1653384,0
2011-01-18,25.828,26.162,25.828,26.082,1313593,0
2011-01-19,26.13,26.177,25.799,25.923,2153174,0
2011-01-20,25.923,26.162,25.64,26.02,1528349,0
2011-01-21,26.177,26.177,25.799,26.02,1010157,0
2011-01-24,26.049,26.113,25.923,26.098,1406651,0
2011-01-25,26.113,26.192,25.972,26.113,1144003,0
2011-01-26,26.162,26.477,26.098,26.382,1215755,0
2011-01-27,26.413,26.477,26.24,26.321,781185,0
2011-01-28,26.305,26.446,25.875,25.923,1038338,0
2011-01-31,25.94,26.335,25.861,26.192,1165404,0
2011-02-01,26.256,26.382,26.192,26.305,1973495,0
2011-02-02,26.192,26.288,26.066,26.207,1561347,0
2011-02-03,26.162,26.288,26.066,26.256,1264857,0
2011-02-04,26.288,26.477,26.224,26.399,1478013,0
2011-02-07,26.446,26.541,26.399,26.477,1067006,0
2011-02-08,26.429,26.793,26.366,26.714,1683130,0
2011-02-09,26.62,26.682,26.429,26.541,1455812,0
2011-02-10,26.477,26.651,26.399,26.62,1084843,0
2011-02-11,26.541,26.541,25.784,26.004,2351134,0
2011-02-14,25.94,26.146,25.861,25.923,1264765,0
2011-02-15,25.908,26.146,25.799,26.004,1618406,0
2011-02-16,26.066,26.146,25.875,25.989,1082417,0
2011-02-18,26.049,26.272,25.972,26.113,855112,0
2011-02-22,25.815,25.989,25.481,25.498,1440707,0
2011-02-23,25.466,25.558,25.133,25.212,1566240,0
2011-02-24,25.212,25.323,24.976,25.101,1778285,0
2011-02-25,25.197,25.277,24.912,25.151,2413179,0
2011-02-28,25.339,26.004,25.101,25.828,5414463,0
2011-03-01,25.828,26.321,25.815,25.989,2298677,0
2011-03-02,25.955,26.13,25.845,25.892,1837782,0
2011-03-03,26.082,26.224,25.989,26.113,1275037,0
2011-03-04,26.082,26.207,25.989,26.207,1275319,0
2011-03-07,26.192,26.382,26.066,26.13,1307811,0
2011-03-08,26.24,26.746,26.082,26.682,1766612,0
2011-03-09,26.541,26.778,26.509,26.651,1115326,0
2011-03-10,26.525,26.541,26.146,26.24,921173,0
2011-03-11,26.177,26.413,26.098,26.349,743244,0
2011-03-14,26.207,26.349,26.066,26.192,866471,0
2011-03-15,25.828,26.192,25.784,26.02,1284677,0
2011-03-16,25.908,26.032,25.575,25.766,1982971,0
2011-03-17,26.032,26.224,25.875,26.146,1129890,0
2011-03-18,26.305,26.587,26.305,26.509,1317199,0
2011-03-21,26.587,26.714,26.335,26.62,1762736,0
2011-03-22,26.525,26.714,26.477,26.651,1082986,0
2011-03-23,26.555,26.872,26.493,26.81,2112652,0
2011-03-24,26.887,27.235,26.793,26.936,2161820,0
2011-03-25,26.604,26.793,26.288,26.366,1724784,0
2011-03-28,26.399,26.842,26.399,26.73,1660783,0
2011-03-29,26.651,26.936,26.62,26.81,1188894,0
2011-03-30,26.827,26.872,26.571,26.604,2141980,0
2011-03-31,26.587,26.842,26.555,26.746,2177662,0
2011-04-01,26.793,27.394,26.73,27.268,2281117,0
2011-04-04,27.141,27.363,27.092,27.347,1738918,0
2011-04-05,27.235,27.487,27.141,27.363,1366728,0
2011-04-06,27.441,27.662,27.379,27.537,1329557,0
2011-04-07,27.473,27.598,27.298,27.347,1264229,0
2011-04-08,27.408,27.459,27.158,27.268,1140204,0
2011-04-11,27.268,27.662,27.268,27.568,1521428,0
2011-04-12,27.394,27.648,27.331,27.379,1444463,0
2011-04-13,27.425,27.473,26.842,26.872,1767627,0
2011-04-14,26.827,26.827,26.525,26.746,1459637,0
2011-04-15,26.714,26.952,26.541,26.872,1261911,0
2011-04-18,26.73,26.967,26.667,26.842,1215066,0
2011-04-19,26.827,26.952,26.73,26.887,1117547,0
2011-04-20,27.046,27.331,27.015,27.235,736227,0
2011-04-21,27.251,27.347,27.092,27.268,735715,0
2011-04-25,27.173,27.298,27,27.219,932058,0
2011-04-26,27.298,27.581,27.283,27.537,1339844,0
2011-04-27,27.568,27.742,27.473,27.742,1161983,0
2011-04-28,27.696,27.9,27.616,27.711,970798,0
2011-04-29,27.711,27.711,27.473,27.505,1744179,0
2011-05-02,27.568,27.711,27.425,27.598,1158960,0
2011-05-03,27.522,27.631,27.394,27.581,837389,0
2011-05-04,27.679,27.742,27.425,27.553,1036350,0
2011-05-05,27.487,27.581,27.219,27.363,958805,0
2011-05-06,27.537,27.631,27.268,27.283,1069384,0
2011-05-09,27.283,27.598,27.251,27.553,696434,0
2011-05-10,27.616,27.821,27.522,27.598,915495,0
2011-05-11,27.598,27.616,27.158,27.315,949747,0
2011-05-12,27.298,27.696,27.205,27.662,934316,0
2011-05-13,27.616,27.789,27.505,27.505,611298,0
2011-05-16,27.459,27.696,27.298,27.379,683439,0
2011-05-17,27.268,27.408,27.158,27.363,468347,0
2011-05-18,27.363,27.696,27.268,27.631,600094,0
2011-05-19,27.727,27.757,27.581,27.711,508201,0
2011-05-20,27.696,27.805,27.537,27.679,492323,0
2011-05-23,27.441,27.505,27.347,27.363,858178,0
2011-05-24,27.315,27.473,27.031,27.063,926485,0
2011-05-25,26.985,27.379,26.985,27.268,719229,0
2011-05-26,27.235,27.505,27.063,27.441,785620,0
2011-05-27,27.408,27.487,27.251,27.298,1204544,0
2011-05-31,27.487,27.757,27.487,27.757,2174513,0
2011-06-01,27.711,27.757,27.283,27.298,1158694,0
2011-06-02,27.283,27.347,27.015,27.205,1043648,0
2011-06-03,27,27.711,26.446,26.493,2165026,0
2011-06-06,26.399,26.682,26.24,26.288,1843424,0
2011-06-07,26.413,26.477,26.049,26.049,1193752,0
2011-06-08,25.94,26.098,25.845,25.989,1185260,0
2011-06-09,26.032,26.256,26.02,26.162,1348245,0
2011-06-10,26.032,26.098,25.592,25.608,1933151,0
2011-06-13,25.799,25.955,25.402,25.498,2527981,0
2011-06-14,25.655,25.892,25.498,25.672,1867324,0
2011-06-15,25.529,25.702,25.481,25.558,1364746,0
2011-06-16,25.575,25.784,25.481,25.688,1075747,0
2011-06-17,25.845,26.098,25.749,26.098,3634110,0
2011-06-20,25.972,26.192,25.702,26.113,1471120,0
2011-06-21,26.146,26.413,26.113,26.335,1356911,0
2011-06-22,26.288,26.525,26.192,26.349,1431988,0
2011-06-23,26.13,26.305,25.672,26.272,1465581,0
2011-06-24,26.272,26.335,26.098,26.162,2492428,0
2011-06-27,26.162,26.493,26.098,26.413,1547418,0
2011-06-28,26.429,26.62,26.24,26.555,1664196,0
2011-06-29,26.636,26.778,26.462,26.667,1860505,0
2011-06-30,26.73,26.856,26.541,26.587,1893286,0
2011-07-01,26.555,26.92,26.477,26.872,1322553,0
2011-07-05,26.098,26.098,25.133,25.608,4529803,0
2011-07-06,25.608,26.162,25.481,26.049,2301336,0
2011-07-07,26.272,26.587,26.192,26.525,1707466,0
2011-07-08,26.288,26.429,26.082,26.413,1694817,0
2011-07-11,26.049,26.256,25.955,26.066,1717062,0
2011-07-12,25.972,26.24,25.955,26.082,1516056,0
2011-07-13,26.24,26.24,26.049,26.113,1442069,0
2011-07-14,26.082,26.321,26.049,26.082,1378188,0
2011-07-15,26.146,26.162,25.845,26.02,1714118,0
2011-07-18,25.892,26.032,25.481,25.732,1571388,0
2011-07-19,25.766,26.098,25.749,26.032,1115700,0
2011-07-20,26.082,26.24,25.972,26.146,895221,0
2011-07-21,26.146,26.493,26.02,26.429,958613,0
2011-07-22,26.382,26.446,26.049,26.192,1216796,0
2011-07-25,26.02,26.366,25.923,26.098,1227377,0
2011-07-26,26.146,26.24,25.875,26.082,1249625,0
2011-07-27,25.94,25.94,25.608,25.655,1231155,0
2011-07-28,25.592,25.717,25.372,25.515,1007372,0
2011-07-29,25.323,25.575,25.101,25.339,1798025,0
2011-08-01,25.558,25.558,24.327,24.642,2686868,0
2011-08-02,24.394,24.882,24.122,24.155,2737062,0
2011-08-03,24.216,24.454,23.982,24.343,2444329,0
2011-08-04,23.982,24.139,23.426,23.473,2755887,0
2011-08-05,23.662,24.011,23.063,23.617,3461032,0
2011-08-08,23.205,23.473,22.304,22.304,2933051,0
2011-08-09,22.574,22.809,21.639,22.793,3961749,0
2011-08-10,22.447,22.621,21.862,21.925,2239208,0
2011-08-11,22.035,22.922,21.989,22.621,2673220,0
2011-08-12,22.809,22.874,22.461,22.636,1534482,0
2011-08-15,22.731,22.951,22.666,22.937,770136,0
2011-08-16,22.699,23.001,22.621,22.793,1442361,0
2011-08-17,22.922,23.08,22.492,22.793,1252429,0
2011-08-18,22.242,22.288,21.497,21.72,2279316,0
2011-08-19,21.483,22.05,21.435,21.497,1940199,0
2011-08-22,21.814,21.955,21.355,21.687,1971170,0
2011-08-23,21.704,22.447,21.624,22.447,3485597,0
2011-08-24,22.382,22.793,22.335,22.793,1929115,0
2011-08-25,22.906,23.001,22.431,22.651,1879847,0
2011-08-26,22.605,22.937,21.972,22.825,1380884,0
2011-08-29,23.063,23.443,23.016,23.426,882582,0
2011-08-30,23.41,23.584,23.08,23.443,1010140,0
2011-08-31,23.443,23.997,23.426,23.712,2951778,0
2011-09-01,21.244,21.562,20.345,20.503,10676595,0
2011-09-02,20.09,20.708,19.998,20.454,5270185,0
2011-09-06,19.982,20.754,19.839,20.503,4448240,0
2011-09-07,20.645,21.102,20.597,20.882,2336852,0
2011-09-08,20.866,20.928,20.454,20.581,2451257,0
2011-09-09,20.408,20.581,19.982,20.172,2063958,0
2011-09-12,19.869,20.076,19.569,20.076,2342812,0
2011-09-13,20.172,20.313,20.013,20.232,1532809,0
2011-09-14,20.408,20.548,19.933,20.331,2223022,0
2011-09-15,20.565,20.565,20.202,20.518,1832086,0
2011-09-16,20.708,20.834,20.454,20.548,2156170,0
2011-09-19,20.313,20.565,20.107,20.408,1535340,0
2011-09-20,20.423,20.613,20.374,20.441,1486377,0
2011-09-21,20.423,20.518,19.792,19.807,1527101,0
2011-09-22,19.395,19.443,18.747,18.954,2326475,0
2011-09-23,18.81,19.111,18.796,19.063,2000189,0
2011-09-26,19.333,19.363,18.825,19.269,1754497,0
2011-09-27,19.569,19.742,19.269,19.395,1993247,0
2011-09-28,19.427,19.522,18.874,18.89,2430568,0
2011-09-29,19.205,19.363,18.89,19.269,2522873,0
2011-09-30,18.991,19.167,18.628,18.672,1902043,0
2011-10-03,18.416,18.589,17.88,17.893,2255020,0
2011-10-04,17.579,18.401,17.483,18.353,1865476,0
2011-10-05,18.447,18.858,18.401,18.825,1470406,0
2011-10-06,18.874,19.317,18.78,19.283,1146293,0
2011-10-07,19.427,19.539,18.999,19.111,1355732,0
2011-10-10,19.427,19.695,19.378,19.65,1015685,0
2011-10-11,19.492,19.726,19.378,19.65,1636625,0
2011-10-12,19.695,20.265,19.634,20.122,1345721,0
2011-10-13,19.933,19.998,19.758,19.95,834145,0
2011-10-14,20.187,20.216,19.916,20.122,633336,0
2011-10-17,20.076,20.187,19.506,19.569,812435,0
2011-10-18,19.634,20.187,19.413,20.013,1624667,0
2011-10-19,19.998,20.058,19.6,19.65,772619,0
2011-10-20,19.726,19.822,19.317,19.822,1103193,0
2011-10-21,20.027,20.249,19.807,20.042,1041280,0
2011-10-24,20.027,20.232,19.933,20.216,894083,0
2011-10-25,20.09,20.09,19.776,19.822,1170235,0
2011-10-26,20.027,20.042,19.443,19.726,1432598,0
2011-10-27,20.281,20.297,19.855,20.172,2336940,0
2011-10-28,20.156,20.313,20.076,20.297,920448,0
2011-10-31,19.951,20.029,19.649,19.649,946546,0
2011-11-01,19.127,19.475,19.048,19.255,1477661,0
2011-11-02,19.127,19.269,18.796,19.174,2029758,0
2011-11-03,19.333,20.076,19.317,20.058,1581603,0
2011-11-04,19.839,20.172,19.681,20.09,1280039,0
2011-11-07,20.042,20.156,19.776,20.139,1024460,0
2011-11-08,20.156,20.613,20.122,20.581,1340493,0
2011-11-09,20.156,20.156,19.413,19.443,1878868,0
2011-11-10,19.665,19.776,19.3,19.46,825492,0
2011-11-11,19.695,19.916,19.584,19.855,481027,0
2011-11-14,19.665,19.742,19.269,19.283,1060166,0
2011-11-15,19.238,19.758,19.174,19.711,1106102,0
2011-11-16,19.46,19.822,19.349,19.395,1054669,0
2011-11-17,19.283,19.333,18.825,18.954,1135011,0
2011-11-18,18.999,19.095,18.796,18.81,1623679,0
2011-11-21,18.573,18.622,17.972,18.32,1587592,0
2011-11-22,18.226,18.337,17.988,18.209,1261969,0
2011-11-23,18.005,18.051,17.737,17.798,1652764,0
2011-11-25,17.705,18.129,17.705,18.036,926060,0
2011-11-28,18.478,18.558,18.116,18.274,1480908,0
2011-11-29,18.337,18.337,17.956,17.972,1465944,0
2011-11-30,18.481,19.042,18.481,19.042,2639048,0
2011-12-01,18.954,19.269,18.796,19.205,1475359,0
2011-12-02,19.349,19.443,19.174,19.221,869758,0
2011-12-05,19.506,19.634,19.189,19.395,1103018,0
2011-12-06,19.363,19.492,19.16,19.205,2017368,0
2011-12-07,19.283,20.581,19.221,20.47,3777716,0
2011-12-08,20.345,20.345,19.522,19.6,2110953,0
2011-12-09,19.681,19.901,19.475,19.695,1453044,0
2011-12-12,19.569,19.65,19.283,19.475,1369845,0
2011-12-13,19.584,19.726,19.063,19.127,1521235,0
2011-12-14,19.048,19.255,18.968,19.221,2447120,0
2011-12-15,19.413,19.413,19.174,19.205,1284751,0
2011-12-16,19.333,19.522,19.063,19.238,1359709,0
2011-12-19,19.255,19.363,18.84,18.89,1054556,0
2011-12-20,19.111,19.413,19.063,19.349,1208962,0
2011-12-21,19.221,19.554,19.174,19.554,1204418,0
2011-12-22,19.584,19.634,19.189,19.569,948678,0
2011-12-23,19.6,19.681,19.539,19.65,548731,0
2011-12-27,19.569,19.6,19.349,19.506,612874,0
2011-12-28,19.443,19.443,19.095,19.205,673453,0
2011-12-29,19.205,19.475,19.144,19.46,919965,0
2011-12-30,19.443,19.522,19.395,19.427,909425,0
2012-01-03,19.554,20.042,19.506,19.916,1827496,0
2012-01-04,19.695,19.916,19.46,19.869,1052827,0
2012-01-05,19.742,19.982,19.506,19.839,999063,0
2012-01-06,19.839,19.839,19.569,19.634,1479195,0
2012-01-09,19.617,19.885,19.539,19.839,1321587,0
2012-01-10,20.107,20.518,20.058,20.488,1624753,0
2012-01-11,20.441,20.676,20.345,20.613,1056275,0
2012-01-12,20.629,20.788,20.408,20.723,1036871,0
2012-01-13,20.645,20.676,20.216,20.581,1799729,0
2012-01-17,20.708,20.946,20.503,20.613,1206265,0
2012-01-18,20.581,20.818,20.47,20.818,1019734,0
2012-01-19,20.788,20.961,20.692,20.961,1393598,0
2012-01-20,20.882,20.914,20.408,20.548,2440282,0
2012-01-23,20.518,20.676,20.297,20.548,1228417,0
2012-01-24,20.408,20.565,20.331,20.359,993395,0
2012-01-25,20.313,20.645,20.187,20.534,1365645,0
2012-01-26,20.66,20.676,20.265,20.391,1040763,0
2012-01-27,20.232,20.441,20.09,20.09,1095486,0
2012-01-30,19.822,20.027,19.792,19.998,783403,0
2012-01-31,20.061,20.397,19.633,20.335,2615760,0
2012-02-01,20.374,20.818,20.313,20.754,1894028,0
2012-02-02,20.676,20.739,20.249,20.249,1615332,0
2012-02-03,20.408,20.581,20.345,20.391,739512,0
2012-02-06,20.232,20.232,19.916,20.058,1205608,0
2012-02-07,20.076,20.076,19.869,19.998,1187537,0
2012-02-08,19.916,20.265,19.869,20.202,1614285,0
2012-02-09,20.232,20.359,20.058,20.249,1711635,0
2012-02-10,20.107,20.172,19.933,19.965,924536,0
2012-02-13,20.156,20.232,20.013,20.013,1225512,0
2012-02-14,19.933,19.998,19.758,19.933,1305950,0
2012-02-15,19.916,20.216,19.822,20.122,1410015,0
2012-02-16,20.122,20.47,20.09,20.441,1617049,0
2012-02-17,20.534,20.613,20.374,20.503,1158460,0
2012-02-21,20.47,20.613,20.345,20.47,1157341,0
2012-02-22,20.488,20.629,20.202,20.281,1637189,0
2012-02-23,20.232,20.297,20.09,20.172,1619949,0
2012-02-24,20.172,20.172,19.885,19.916,1084734,0
2012-02-27,19.681,19.776,19.65,19.695,1268239,0
2012-02-28,19.711,19.711,19.443,19.443,829154,0
2012-02-29,19.424,19.633,19.265,19.313,2202278,0
2012-03-01,19.317,19.395,19.174,19.221,1882403,0
2012-03-02,19.137,19.44,19.121,19.232,1200417,0
2012-03-05,19.144,19.584,19.144,19.475,1609687,0
2012-03-06,19.265,19.375,19.072,19.088,1290047,0
2012-03-07,19.154,19.472,19.025,19.409,1229309,0
2012-03-08,19.488,19.886,19.359,19.855,2054507,0
2012-03-09,19.855,20.027,19.742,19.95,1039895,0
2012-03-12,19.901,19.982,19.839,19.916,809809,0
2012-03-13,20.027,20.187,19.901,20.156,1792051,0
2012-03-14,20.076,20.313,19.839,20.297,1873581,0
2012-03-15,20.441,20.834,20.359,20.803,2506290,0
2012-03-16,20.723,20.849,20.613,20.803,1772731,0
2012-03-19,20.408,21.118,20.076,21.025,2182468,0
2012-03-20,20.946,21.055,20.581,20.788,2614741,0
2012-03-21,21.34,22.447,21.229,21.514,6302488,0
2012-03-22,21.34,21.545,20.882,20.882,3120033,0
2012-03-23,20.878,21.067,20.782,21.052,2029794,0
2012-03-26,21.562,21.735,21.088,21.275,3055548,0
2012-03-27,21.34,21.435,21.071,21.15,1471763,0
2012-03-28,21.15,21.198,20.723,20.946,1653171,0
2012-03-29,20.803,21.04,20.723,20.882,1285252,0
2012-03-30,21.008,21.025,20.788,20.866,1163293,0
2012-04-02,20.803,21.008,20.708,20.882,1440827,0
2012-04-03,20.908,20.923,20.526,20.716,1299271,0
2012-04-04,20.556,20.589,20.176,20.237,1688509,0
2012-04-05,20.126,20.364,20.094,20.094,882261,0
2012-04-09,19.87,19.886,19.649,19.742,1745355,0
2012-04-10,19.742,19.808,19.488,19.519,1767646,0
2012-04-11,19.633,20.045,19.567,19.776,1496240,0
2012-04-12,19.665,19.966,19.649,19.934,1354840,0
2012-04-13,19.855,19.934,19.519,19.537,1302252,0
2012-04-16,19.597,19.695,19.409,19.424,1703834,0
2012-04-17,19.537,19.742,19.519,19.68,999948,0
2012-04-18,19.44,19.456,19.265,19.313,1512592,0
2012-04-19,19.265,19.359,19.072,19.232,1457818,0
2012-04-20,19.28,19.567,19.154,19.488,1919075,0
2012-04-23,19.345,19.582,19.232,19.519,1738872,0
2012-04-24,19.503,19.567,19.057,19.199,1483130,0
2012-04-25,19.391,19.409,19.042,19.121,1373796,0
2012-04-26,19.105,19.28,19.025,19.184,1517756,0
2012-04-27,19.313,19.44,19.154,19.33,998524,0
2012-04-30,19.345,19.424,19.199,19.409,1182886,0
2012-05-01,19.375,19.633,19.28,19.567,1232481,0
2012-05-02,19.44,19.582,19.359,19.488,1396966,0
2012-05-03,19.424,19.503,18.611,18.672,3255840,0
2012-05-04,18.547,18.628,18.37,18.387,2746813,0
2012-05-07,18.244,18.339,18.021,18.021,1317260,0
2012-05-08,17.892,18.036,17.667,17.86,1952565,0
2012-05-09,17.652,17.97,17.637,17.877,1293106,0
2012-05-10,18.003,18.021,17.81,17.908,2217190,0
2012-05-11,17.81,17.956,17.637,17.877,1711635,0
2012-05-14,17.683,17.892,17.603,17.701,1058782,0
2012-05-15,17.718,17.765,17.51,17.557,1644448,0
2012-05-16,17.59,17.75,17.317,17.333,1286476,0
2012-05-17,17.283,17.283,16.933,16.982,959721,0
2012-05-18,16.997,17.014,16.488,16.566,1840104,0
2012-05-21,16.582,16.901,16.488,16.821,1436779,0
2012-05-22,16.872,16.901,16.695,16.776,997549,0
2012-05-23,16.679,16.805,16.455,16.759,1145998,0
2012-05-24,16.79,16.838,16.631,16.805,987636,0
2012-05-25,16.872,17.03,16.79,16.949,1430885,0
2012-05-29,17.349,17.75,17.333,17.683,3851266,0
2012-05-30,17.59,17.765,17.382,17.683,3158455,0
2012-05-31,17.659,17.787,17.419,17.741,3480690,0
2012-06-01,18.051,18.803,17.206,17.365,6103956,0
2012-06-04,17.382,17.637,17.333,17.62,3000851,0
2012-06-05,17.499,17.757,17.432,17.659,2795579,0
2012-06-06,17.803,18.337,17.757,18.302,4167955,0
2012-06-07,18.48,18.851,18.257,18.302,5368222,0
2012-06-08,18.244,18.419,18.082,18.387,2228794,0
2012-06-11,18.434,18.643,18.227,18.304,2370167,0
2012-06-12,18.419,18.497,18.244,18.466,2025746,0
2012-06-13,18.513,18.897,18.354,18.547,2564349,0
2012-06-14,18.563,18.706,18.403,18.593,1976186,0
2012-06-15,18.946,19.582,18.929,19.537,3196444,0
2012-06-18,18.643,19.072,18.513,18.929,3511933,0
2012-06-19,19.042,19.072,18.706,18.77,2219352,0
2012-06-20,18.787,19.121,18.672,18.991,2343792,0
2012-06-21,18.991,18.991,18.497,18.754,3026267,0
2012-06-22,18.806,19.014,18.756,18.933,2543601,0
2012-06-25,18.737,18.803,18.531,18.706,1520474,0
2012-06-26,18.672,18.803,18.563,18.672,1451908,0
2012-06-27,18.628,19.072,18.628,18.991,1269837,0
2012-06-28,18.913,18.991,18.672,18.946,1223166,0
2012-06-29,19.216,19.345,19.042,19.345,1497246,0
2012-07-02,19.345,19.424,19.088,19.313,1882299,0
2012-07-03,19.257,19.401,19.223,19.401,1255433,0
2012-07-05,19.416,19.416,18.996,19.095,4754958,0
2012-07-06,18.965,19.047,18.563,18.563,4802378,0
2012-07-09,18.643,18.79,18.242,18.417,4803126,0
2012-07-10,18.513,18.643,18.29,18.402,2221862,0
2012-07-11,18.385,18.628,18.29,18.531,2469232,0
2012-07-12,18.577,18.739,18.29,18.497,3175414,0
2012-07-13,18.531,18.818,18.417,18.513,1569140,0
2012-07-16,18.513,18.547,18.095,18.206,2253287,0
2012-07-17,18.242,18.433,17.98,18.369,1569146,0
2012-07-18,18.337,18.547,18.257,18.466,2217155,0
2012-07-19,18.497,18.547,18.223,18.273,2211063,0
2012-07-20,18.19,18.257,17.917,17.934,1632338,0
2012-07-23,17.659,17.726,17.369,17.546,2188235,0
2012-07-24,17.579,17.757,17.481,17.579,6187817,0
2012-07-25,17.611,17.772,17.403,17.499,1725571,0
2012-07-26,17.741,17.819,17.514,17.579,2231857,0
2012-07-27,17.659,18.015,17.611,17.997,2633831,0
2012-07-30,18.302,18.756,18.19,18.48,3285193,0
2012-07-31,18.433,18.724,18.273,18.659,4324306,0
2012-08-01,18.673,18.917,18.466,18.772,2622057,0
2012-08-02,18.563,18.79,18.273,18.45,2606515,0
2012-08-03,18.643,18.901,18.547,18.851,1394644,0
2012-08-06,18.851,19.047,18.79,18.965,946097,0
2012-08-07,18.982,19.127,18.917,19.127,2330096,0
2012-08-08,19.031,19.321,18.982,19.241,1049869,0
2012-08-09,19.241,19.354,19.16,19.354,911998,0
2012-08-10,19.304,19.514,19.205,19.482,746426,0
2012-08-13,19.384,19.448,19.111,19.321,1295748,0
2012-08-14,19.416,19.465,19.191,19.257,1522413,0
2012-08-15,19.287,19.448,19.205,19.433,1412476,0
2012-08-16,19.465,19.546,19.241,19.304,2052859,0
2012-08-17,19.337,19.433,19.16,19.304,1605597,0
2012-08-20,19.257,19.354,18.756,19.078,2636832,0
2012-08-21,19.062,19.287,18.982,19.078,1567906,0
2012-08-22,19.031,19.095,18.724,19.014,1944030,0
2012-08-23,19.014,19.047,18.739,18.901,1311771,0
2012-08-24,18.835,19.031,18.79,18.965,996188,0
2012-08-27,18.982,19.191,18.79,18.917,1425484,0
2012-08-28,18.869,19.095,18.724,18.982,1217910,0
2012-08-29,18.965,19.16,18.806,19.031,801331,0
2012-08-30,18.95,19.205,18.887,19.047,2215946,0
2012-08-31,20.016,20.434,19.53,19.691,9515990,0
2012-09-04,19.722,19.738,19.354,19.514,3443854,0
2012-09-05,19.53,19.546,19.144,19.287,2447788,0
2012-09-06,19.416,19.738,19.321,19.738,2249542,0
2012-09-07,19.738,19.805,19.644,19.738,1132099,0
2012-09-10,19.61,19.965,19.61,19.82,1501568,0
2012-09-11,19.738,20.061,19.706,20.045,1926801,0
2012-09-12,19.933,20.321,19.933,20.321,2041796,0
2012-09-13,20.321,20.659,20.271,20.45,2837235,0
2012-09-14,20.45,20.933,20.352,20.933,2695225,0
2012-09-17,20.499,20.611,20.256,20.464,2253598,0
2012-09-18,20.464,20.594,20.321,20.482,1157124,0
2012-09-19,20.464,20.53,20.239,20.464,1345646,0
2012-09-20,20.417,20.514,20.271,20.499,1123041,0
2012-09-21,20.561,20.594,20.205,20.305,2148040,0
2012-09-24,20.271,20.271,20.127,20.144,1174353,0
2012-09-25,20.191,20.239,19.628,19.676,1774206,0
2012-09-26,19.676,19.805,19.514,19.676,1289947,0
2012-09-27,19.706,19.756,19.433,19.482,2445633,0
2012-09-28,19.465,19.628,19.273,19.416,2787770,0
2012-10-01,19.499,19.499,19.175,19.304,2640667,0
2012-10-02,19.304,19.354,18.933,19.047,1637404,0
2012-10-03,19.014,19.095,18.739,18.806,1668317,0
2012-10-04,18.594,18.724,18.417,18.531,2803618,0
2012-10-05,18.612,18.69,18.29,18.32,2528700,0
2012-10-08,18.29,18.513,18.273,18.353,1955245,0
2012-10-09,18.385,18.433,18.126,18.206,1560073,0
2012-10-10,18.045,18.143,17.787,17.819,2295725,0
2012-10-11,18.065,18.129,17.757,17.902,1811191,0
2012-10-12,17.935,18,17.657,17.757,1525486,0
2012-10-15,17.819,17.918,17.642,17.837,2341722,0
2012-10-16,17.87,18.098,17.786,18.018,1062792,0
2012-10-17,18.194,18.194,17.902,18.115,1729957,0
2012-10-18,18.048,18.194,17.982,18.065,1214254,0
2012-10-19,18,18.018,17.673,17.757,1271897,0
2012-10-22,17.707,17.87,17.608,17.837,1433258,0
2012-10-23,17.673,17.786,17.544,17.689,1586830,0
2012-10-24,17.757,17.837,17.43,17.608,1618062,0
2012-10-25,17.725,17.951,17.689,17.725,1180647,0
2012-10-26,17.74,17.819,17.561,17.608,761250,0
2012-10-31,17.591,17.918,17.577,17.918,1475199,0
2012-11-01,17.885,18.277,17.87,18.262,1782874,0
2012-11-02,18.307,18.325,18.018,18.129,1115075,0
2012-11-05,18.033,18.471,18.018,18.343,1723139,0
2012-11-06,18.375,18.749,18.358,18.7,1268881,0
2012-11-07,18.539,18.539,18.018,18.065,1225255,0
2012-11-08,18.065,18.228,17.803,17.803,957757,0
2012-11-09,17.803,18.115,17.803,17.902,925010,0
2012-11-12,17.918,18.147,17.803,18.115,851839,0
2012-11-13,18.018,18.129,17.918,18.033,803329,0
2012-11-14,18.098,18.147,17.803,17.855,1249718,0
2012-11-15,18.048,18.081,17.837,18.048,1628129,0
2012-11-16,18.081,18.081,17.757,17.951,1441776,0
2012-11-19,18.098,18.277,17.87,18.262,1820860,0
2012-11-20,18.033,18.246,17.967,18.164,1443921,0
2012-11-21,18.262,18.505,18.178,18.488,749223,0
2012-11-23,18.62,18.946,18.539,18.946,603453,0
2012-11-26,18.814,18.978,18.62,18.719,1119888,0
2012-11-27,18.733,18.992,18.683,18.783,1109935,0
2012-11-28,18.667,18.992,18.569,18.913,1364308,0
2012-11-29,18.946,19.142,18.783,19.027,760375,0
2012-11-30,18.992,19.027,18.719,18.801,1767150,0
2012-12-03,18.913,18.913,18.407,18.667,2219523,0
2012-12-04,18.667,19.011,18.569,18.767,1953278,0
2012-12-05,18.814,19.142,18.719,19.027,1889925,0
2012-12-06,18.946,19.027,18.211,18.358,3799534,0
2012-12-07,18.343,18.683,18.277,18.441,2547402,0
2012-12-10,18.358,18.652,18.115,18.488,3134169,0
2012-12-11,18.539,18.846,18.441,18.683,1766058,0
2012-12-12,18.719,18.865,18.569,18.667,1056261,0
2012-12-13,18.683,18.83,18.652,18.719,1677562,0
2012-12-14,18.638,19.059,18.638,19.027,2244231,0
2012-12-17,19.027,19.076,18.846,19.059,1402127,0
2012-12-18,19.059,19.257,18.946,19.221,2047503,0
2012-12-19,19.257,19.304,18.913,19.011,1474651,0
2012-12-20,18.946,19.027,18.783,19.027,1143864,0
2012-12-21,18.913,19.159,18.638,18.683,2074701,0
2012-12-24,18.603,18.638,18.471,18.522,452299,0
2012-12-26,18.505,18.522,18.228,18.228,960200,0
2012-12-27,18.211,18.228,17.837,18.098,1551743,0
2012-12-28,17.935,18.164,17.87,18.081,1382294,0
2012-12-31,18.018,18.471,18.018,18.458,1588760,0
2013-01-02,18.783,18.783,18.505,18.683,2699349,0
2013-01-03,18.683,18.913,18.603,18.865,1064480,0
2013-01-04,18.963,19.304,18.882,19.272,2230944,0
2013-01-07,19.418,19.418,18.963,19.304,2092013,0
2013-01-08,19.321,19.368,18.992,19.338,2106544,0
2013-01-09,19.354,19.695,19.338,19.68,1948131,0
2013-01-10,19.68,19.859,19.565,19.614,1488268,0
2013-01-11,19.614,19.695,19.465,19.695,1217641,0
2013-01-14,19.846,20.091,19.828,19.894,1352477,0
2013-01-15,19.745,19.846,19.695,19.745,1208102,0
2013-01-16,19.695,19.745,19.465,19.501,848692,0
2013-01-17,19.501,19.828,19.501,19.713,960619,0
2013-01-18,19.695,19.812,19.515,19.713,1486125,0
2013-01-22,19.665,19.828,19.595,19.796,1182086,0
2013-01-23,19.779,19.877,19.695,19.728,2407821,0
2013-01-24,19.695,20.011,19.648,19.96,2955319,0
2013-01-25,20.011,20.076,19.846,19.976,1877739,0
2013-01-28,19.976,20.076,19.862,19.926,2434211,0
2013-01-29,19.877,20.142,19.631,20.107,4538668,0
2013-01-30,20.124,20.289,20.057,20.076,2926993,0
2013-01-31,20.026,20.091,19.877,19.926,2742628,0
2013-02-01,20.011,20.124,19.877,20.057,1944357,0
2013-02-04,19.926,20.026,19.894,19.894,1262803,0
2013-02-05,19.926,20.076,19.846,19.943,1377630,0
2013-02-06,19.846,20.107,19.812,19.976,3367873,0
2013-02-07,19.976,20.026,19.631,19.995,1651343,0
2013-02-08,19.995,20.011,19.779,19.796,1342677,0
2013-02-11,19.796,19.909,19.713,19.745,1293049,0
2013-02-12,19.745,19.796,19.614,19.713,1088012,0
2013-02-13,19.745,19.828,19.595,19.631,1836203,0
2013-02-14,19.58,19.877,19.533,19.877,2184730,0
2013-02-15,19.894,20.257,19.877,20.159,1969937,0
2013-02-19,20.142,20.307,20.091,20.175,1814193,0
2013-02-20,19.728,19.728,19.2,19.351,3258341,0
2013-02-21,19.253,19.335,18.658,18.758,2872681,0
2013-02-22,18.774,18.923,18.725,18.792,1312380,0
2013-02-25,18.792,19.301,18.774,18.774,2224104,0
2013-02-26,18.822,18.89,18.445,18.643,1369841,0
2013-02-27,18.575,19.103,18.56,19.069,1546908,0
2013-02-28,19.039,19.501,19.039,19.465,2343455,0
2013-03-01,19.432,19.728,19.185,19.713,2610838,0
2013-03-04,19.595,19.761,19.483,19.728,1748277,0
2013-03-05,19.894,19.976,19.549,19.728,1701250,0
2013-03-06,19.648,19.877,19.595,19.846,1513391,0
2013-03-07,19.828,19.976,19.779,19.926,1647352,0
2013-03-08,19.96,20.142,19.796,20.091,1857893,0
2013-03-11,20.057,20.175,19.926,20.159,1089789,0
2013-03-12,20.107,20.422,20.107,20.405,1549759,0
2013-03-13,20.422,20.504,20.339,20.453,1437415,0
2013-03-14,20.47,20.504,20.19,20.239,1913950,0
2013-03-15,20.175,20.668,20.091,20.635,2656908,0
2013-03-18,20.488,20.848,20.37,20.817,2138573,0
2013-03-19,20.914,20.914,20.635,20.733,1757473,0
2013-03-20,20.817,21.227,20.817,21.145,2274120,0
2013-03-21,21.047,21.129,20.898,20.914,1322310,0
2013-03-22,21.08,21.08,20.733,20.965,1427345,0
2013-03-25,21.311,21.376,21.129,21.227,2413100,0
2013-03-26,21.441,21.541,20.784,21.112,3963542,0
2013-03-27,22.135,22.48,21.754,21.936,6879093,0
2013-03-28,21.887,22.314,21.754,22.314,4141980,0
2013-04-01,22.348,22.66,22.165,22.643,2936473,0
2013-04-02,22.776,22.791,22.431,22.529,2967648,0
2013-04-03,22.463,22.628,22.165,22.331,4378894,0
2013-04-04,22.282,22.415,22.084,22.314,3716100,0
2013-04-05,22.135,22.71,22.101,22.693,3197245,0
2013-04-08,22.579,22.808,22.364,22.808,4906401,0
2013-04-09,22.791,23.023,22.693,22.956,2364646,0
2013-04-10,23.073,23.319,22.991,23.187,2761278,0
2013-04-11,23.154,23.419,23.105,23.371,1822521,0
2013-04-12,23.255,23.303,22.788,22.839,2625018,0
2013-04-15,22.772,23.121,22.772,22.906,2047930,0
2013-04-16,23.09,23.504,22.906,23.486,2031196,0
2013-04-17,23.404,23.552,23.136,23.419,2718161,0
2013-04-18,23.404,23.719,23.303,23.355,2695106,0
2013-04-19,23.419,23.552,23.255,23.404,1709872,0
2013-04-22,23.436,23.603,23.222,23.586,1487827,0
2013-04-23,23.652,23.703,23.404,23.62,1996509,0
2013-04-24,23.652,24.332,23.568,24.168,2598184,0
2013-04-25,24.301,24.784,24.168,24.5,2658989,0
2013-04-26,24.467,24.648,24.235,24.332,1668967,0
2013-04-29,24.467,24.798,24.402,24.665,2278724,0
2013-04-30,24.683,24.831,24.517,24.814,2160781,0
2013-05-01,24.814,24.899,24.385,24.432,1840235,0
2013-05-02,24.432,24.6,24.301,24.534,1504291,0
2013-05-03,24.715,24.798,24.517,24.767,1701013,0
2013-05-06,24.731,24.831,24.549,24.784,953656,0
2013-05-07,24.784,25.048,24.749,24.814,2432848,0
2013-05-08,24.849,25.097,24.715,25.082,2024311,0
2013-05-09,25.014,25.097,24.831,24.933,1389915,0
2013-05-10,24.933,25.064,24.683,24.849,1519703,0
2013-05-13,24.749,24.915,24.683,24.731,1409827,0
2013-05-14,24.749,25.179,24.749,25.149,855759,0
2013-05-15,25,25.329,24.849,25.248,924204,0
2013-05-16,25.164,25.613,25.164,25.447,1633006,0
2013-05-17,25.429,25.743,25.329,25.696,1362098,0
2013-05-20,25.71,25.911,25.645,25.743,1103393,0
2013-05-21,25.727,25.878,25.645,25.727,1267256,0
2013-05-22,25.71,25.862,25.264,25.346,1254778,0
2013-05-23,25.179,25.398,25.097,25.179,1628180,0
2013-05-24,25.064,25.398,25.031,25.297,1059912,0
2013-05-28,25.464,25.828,24.946,25.264,2352547,0
2013-05-29,25.114,25.329,24.831,25.164,1285178,0
2013-05-30,25.23,25.398,25.13,25.329,1323202,0
2013-05-31,25.281,25.528,24.087,24.087,6051221,0
2013-06-03,24.217,25.014,24.217,24.648,4127913,0
2013-06-04,23.903,24.665,23.404,24.534,4041492,0
2013-06-05,24.432,24.648,24.217,24.235,1883968,0
2013-06-06,24.217,24.665,24.152,24.648,2124051,0
2013-06-07,24.749,25.097,24.6,24.814,4763821,0
2013-06-10,24.915,25,23.917,24.385,5654628,0
2013-06-11,24.217,24.731,23.951,24.701,5376125,0
2013-06-12,25.108,25.108,23.951,24.2,2113676,0
2013-06-13,24.218,24.701,24.058,24.681,2770158,0
2013-06-14,24.681,24.733,24.237,24.289,1308945,0
2013-06-17,24.449,24.556,24.218,24.343,1324519,0
2013-06-18,24.343,24.36,24.148,24.325,1265298,0
2013-06-19,24.237,24.449,23.737,23.808,1129034,0
2013-06-20,23.665,23.684,23.061,23.203,1342785,0
2013-06-21,23.328,23.399,23.009,23.273,1576600,0
2013-06-24,22.99,23.222,22.723,23.009,1512067,0
2013-06-25,23.168,23.382,23.009,23.346,1412707,0
2013-06-26,23.558,24.2,23.487,24.148,2095469,0
2013-06-27,24.2,24.325,24.077,24.254,1670494,0
2013-06-28,24.218,24.913,24.218,24.805,4097657,0
2013-07-01,24.86,24.913,24.539,24.753,1544339,0
2013-07-02,24.701,25.092,24.503,24.805,2245789,0
2013-07-03,24.592,24.681,24.343,24.644,982491,0
2013-07-05,24.701,24.913,24.556,24.896,1157994,0
2013-07-08,24.931,25.163,24.805,25.145,1384552,0
2013-07-09,25.25,25.377,25.019,25.125,1468543,0
2013-07-10,25.092,25.304,25.003,25.233,781498,0
2013-07-11,25.61,25.684,25.304,25.431,1088674,0
2013-07-12,25.449,25.539,25.25,25.323,947120,0
2013-07-15,25.323,25.503,25.269,25.467,978741,0
2013-07-16,25.411,25.555,25.107,25.36,1149358,0
2013-07-17,25.377,25.791,25.341,25.521,823696,0
2013-07-18,25.573,25.716,25.484,25.573,938599,0
2013-07-19,25.521,25.629,25.304,25.396,914850,0
2013-07-22,26.007,26.561,25.592,26.221,2161395,0
2013-07-23,26.364,26.49,26.221,26.275,2068605,0
2013-07-24,26.313,26.867,26.256,26.653,1486414,0
2013-07-25,26.546,26.671,26.418,26.635,1172707,0
2013-07-26,26.474,26.778,26.437,26.761,1041473,0
2013-07-29,26.761,26.885,26.579,26.851,948168,0
2013-07-30,26.921,27.335,26.885,27.335,1833078,0
2013-07-31,27.298,27.584,27.226,27.461,1615634,0
2013-08-01,27.568,28.072,27.461,27.964,1044897,0
2013-08-02,27.89,28.124,27.782,28.106,894079,0
2013-08-05,27.999,28.27,27.874,28.144,955111,0
2013-08-06,28.106,28.36,27.89,28.144,1024023,0
2013-08-07,27.999,28.27,27.801,28.178,881718,0
2013-08-08,28.235,28.412,28.144,28.303,843684,0
2013-08-09,28.285,28.467,28.195,28.412,639846,0
2013-08-12,28.303,28.738,28.252,28.645,798706,0
2013-08-13,28.738,28.842,28.594,28.645,1029298,0
2013-08-14,28.738,28.738,28.195,28.215,1724945,0
2013-08-15,27.98,27.98,27.515,27.55,1470807,0
2013-08-16,27.461,27.641,27.226,27.568,1364673,0
2013-08-19,27.496,27.584,27.335,27.335,1255522,0
2013-08-20,27.372,27.584,27.317,27.461,725802,0
2013-08-21,27.406,27.515,27.156,27.262,978539,0
2013-08-22,27.282,27.656,27.282,27.603,629150,0
2013-08-23,27.694,27.855,27.603,27.801,917404,0
2013-08-26,27.782,28.144,27.782,27.91,817020,0
2013-08-27,27.694,27.782,27.477,27.533,810020,0
2013-08-28,27.442,27.533,26.957,27.137,1233201,0
2013-08-29,27.03,27.55,26.939,27.423,1024505,0
2013-08-30,27.372,27.372,26.957,27.065,952337,0
2013-09-03,27.355,27.6,27.081,27.211,1328138,0
2013-09-04,25.698,26.168,24.837,25.88,4433705,0
2013-09-05,25.861,25.861,25.554,25.735,3405118,0
2013-09-06,25.774,25.879,25.592,25.809,1508764,0
2013-09-09,25.862,26.039,25.825,25.934,1256522,0
2013-09-10,25.933,26.187,25.791,25.987,1405613,0
2013-09-11,25.879,26.527,25.879,26.527,1569449,0
2013-09-12,26.202,27.137,25.809,26.867,5511519,0
2013-09-13,26.792,27.733,26.781,27.673,2626538,0
2013-09-16,27.838,28.054,27.496,27.964,2608121,0
2013-09-17,28.019,28.123,27.733,27.837,2432875,0
2013-09-18,27.961,27.979,27.446,27.642,3025714,0
2013-09-19,27.641,27.782,27.137,27.423,2708680,0
2013-09-20,27.406,27.446,26.885,27.153,18288401,0
2013-09-23,27.067,27.335,26.904,27.315,2943684,0
2013-09-24,27.355,27.497,27.315,27.335,2739306,0
2013-09-25,27.46,28.378,27.374,28.248,3176298,0
2013-09-26,28.317,28.739,28.268,28.554,3409411,0
2013-09-27,28.481,28.901,28.36,28.788,3574344,0
2013-09-30,28.595,29.977,28.528,29.682,2588625,0
2013-10-01,29.376,31.082,29.344,30.832,3408924,0
2013-10-02,30.659,30.771,29.707,30.601,2450263,0
2013-10-03,29.833,30.411,29.833,29.977,1620679,0
2013-10-04,29.983,30.229,29.72,30.054,1509493,0
2013-10-07,29.682,30.02,29.539,29.539,1557828,0
2013-10-08,29.5,29.883,29.388,29.637,1546543,0
2013-10-09,29.631,29.883,29.35,29.544,1404142,0
2013-10-10,29.866,30.209,29.788,30.202,1236714,0
2013-10-11,30.288,30.485,30.145,30.411,587026,0
2013-10-14,30.138,30.451,30.018,30.385,851902,0
2013-10-15,30.372,30.549,29.985,29.992,1257024,0
2013-10-16,30.307,30.445,30.03,30.439,895164,0
2013-10-17,30.145,30.38,29.801,30.09,1055462,0
2013-10-18,30.15,30.746,30.09,30.722,900078,0
2013-10-21,30.582,31.074,30.326,31.024,1044691,0
2013-10-22,30.984,31.135,30.778,30.886,648425,0
2013-10-23,30.872,31.03,30.753,30.892,448374,0
2013-10-24,30.905,31.272,30.864,31.2,620327,0
2013-10-25,31.365,31.365,30.936,31.08,368044,0
2013-10-28,31.168,31.168,30.944,31.03,470026,0
2013-10-29,31.024,31.365,31.005,31.107,624953,0
2013-10-30,31.278,31.278,30.834,31.03,959832,0
2013-10-31,31.128,31.207,30.813,30.924,961468,0
2013-11-01,31.128,31.187,30.701,31.135,596809,0
2013-11-04,31.345,31.345,30.892,30.944,760820,0
2013-11-05,30.944,31.055,30.693,30.82,594027,0
2013-11-06,31.128,31.278,30.753,30.84,464559,0
2013-11-07,30.898,31.055,30.715,30.722,562182,0
2013-11-08,30.68,31.215,30.536,31.142,431416,0
2013-11-11,31.018,31.345,30.936,31.304,716143,0
2013-11-12,31.193,31.511,31.148,31.311,613483,0
2013-11-13,31.251,31.975,30.998,31.975,530301,0
2013-11-14,31.843,32.139,31.783,31.856,415661,0
2013-11-15,31.711,32.243,31.68,32.113,798502,0
2013-11-18,32.015,32.192,31.745,31.798,574226,0
2013-11-19,31.805,32.066,31.704,31.996,683099,0
2013-11-20,31.961,32.218,31.699,31.752,387255,0
2013-11-21,31.226,32.211,31.226,32.192,272602,0
2013-11-22,32.113,32.297,31.989,32.027,264715,0
2013-11-25,31.961,31.975,31.739,31.77,310309,0
2013-11-26,31.739,32.186,31.648,32.047,809027,0
2013-11-27,31.961,32.009,31.608,31.805,683775,0
2013-11-29,31.777,32.027,31.777,31.934,268552,0
2013-12-02,31.667,32.236,31.525,32.101,533381,0
2013-12-03,30.432,31.087,26.406,27.392,5729417,0
2013-12-04,27.108,27.339,26.524,27.208,2301013,0
2013-12-05,26.556,27.219,26.556,27.183,1439992,0
2013-12-06,27.298,27.496,27.142,27.298,1116634,0
2013-12-09,27.298,27.416,27.149,27.298,1219371,0
2013-12-10,27.26,28.765,27.219,27.857,2203173,0
2013-12-11,27.68,27.727,26.918,27.202,1643018,0
2013-12-12,26.386,27.084,26.386,26.663,1358828,0
2013-12-13,27.245,28.752,27.245,28.329,3039649,0
2013-12-16,28.322,28.697,27.89,28.14,1483531,0
2013-12-17,28.388,28.671,28.088,28.665,1278782,0
2013-12-18,28.855,29.237,28.691,29.184,1445047,0
2013-12-19,29.232,29.237,28.954,29.08,909081,0
2013-12-20,29.269,30.499,29.164,29.638,3535647,0
2013-12-23,29.624,30.082,29.624,29.756,939959,0
2013-12-24,29.507,30.326,29.486,30.167,585373,0
2013-12-26,29.98,30.616,29.886,30.367,734006,0
2013-12-27,30.312,30.642,29.919,30.542,732043,0
2013-12-30,30.38,30.68,30.307,30.485,754815,0
2013-12-31,30.485,30.753,30.451,30.53,736061,0
2014-01-02,30.261,30.616,30.195,30.372,1248553,0
2014-01-03,30.602,30.944,30.425,30.828,1364203,0
2014-01-06,30.799,30.844,30.367,30.47,1299132,0
2014-01-07,30.367,31.39,30.281,31.2,2070842,0
2014-01-08,31.094,31.462,30.844,31.251,2489945,0
2014-01-09,31.442,31.699,31.245,31.39,1325209,0
2014-01-10,31.114,31.648,31.055,31.372,990812,0
2014-01-13,31.092,31.455,30.676,30.749,873298,0
2014-01-14,30.787,31.112,30.781,30.953,1001449,0
2014-01-15,31.192,31.463,30.926,31.365,1016922,0
2014-01-16,31.239,31.304,30.71,30.902,1093123,0
2014-01-17,30.743,30.933,30.24,30.738,1314307,0
2014-01-21,30.743,31.066,30.393,30.663,953969,0
2014-01-22,30.59,30.617,30.312,30.411,1213934,0
2014-01-23,30.153,30.512,30.021,30.367,1331291,0
2014-01-24,30.3,30.346,29.607,30.068,1558386,0
2014-01-27,30.003,30.221,29.564,29.87,1274642,0
2014-01-28,29.922,30.326,29.844,30.173,654665,0
2014-01-29,30.041,30.221,29.507,29.745,1535809,0
2014-01-30,30.246,30.246,29.731,29.928,823873,0
2014-01-31,29.633,30.24,29.619,29.977,857404,0
2014-02-03,29.824,30.2,28.976,29.091,1396151,0
2014-02-04,29.155,29.393,28.976,29.335,1827508,0
2014-02-05,29.347,29.633,29.036,29.381,807509,0
2014-02-06,29.307,29.658,29.287,29.586,886206,0
2014-02-07,29.619,29.752,29.407,29.593,2097725,0
2014-02-10,29.454,29.685,29.428,29.677,577543,0
2014-02-11,29.607,29.917,29.48,29.771,436024,0
2014-02-12,29.771,29.917,29.44,29.545,604873,0
2014-02-13,29.294,29.964,29.294,29.95,637557,0
2014-02-14,29.99,30.055,29.698,29.99,325998,0
2014-02-18,30.009,30.499,29.844,30.458,557992,0
2014-02-19,30.233,30.485,30.003,30.101,1163486,0
2014-02-20,30.055,30.372,29.922,30.233,441633,0
2014-02-21,30.405,30.405,30.055,30.087,865861,0
2014-02-24,30.021,30.18,29.739,29.783,909748,0
2014-02-25,29.752,29.922,29.593,29.71,1371704,0
2014-02-26,29.71,29.964,29.593,29.777,958173,0
2014-02-27,29.765,29.977,29.5,29.52,837785,0
2014-02-28,29.526,29.796,29.327,29.526,841664,0
2014-03-03,29.223,29.614,28.945,29.533,728529,0
2014-03-04,29.698,29.977,29.327,29.928,561065,0
2014-03-05,29.903,29.903,29.42,29.619,703895,0
2014-03-06,29.698,29.731,29.327,29.375,610103,0
2014-03-07,29.393,29.5,29.029,29.347,1043014,0
2014-03-10,29.175,29.526,29.044,29.168,719315,0
2014-03-11,29.294,29.361,28.468,28.561,1385878,0
2014-03-12,28.35,28.625,28.17,28.296,1166438,0
2014-03-13,28.282,28.534,27.992,28.031,1306302,0
2014-03-14,27.907,28.288,27.879,27.92,1261458,0
2014-03-17,28.011,28.296,28.006,28.093,899243,0
2014-03-18,28.086,28.416,28.018,28.357,1253842,0
2014-03-19,28.437,28.555,28.086,28.183,807897,0
2014-03-20,28.098,28.259,27.801,27.834,1071474,0
2014-03-21,27.914,28.138,27.828,27.973,1899707,0
2014-03-24,27.828,28.117,27.787,27.999,1533137,0
2014-03-25,28.21,28.5,28.086,28.416,1216140,0
2014-03-26,28.589,28.666,28.357,28.521,1292026,0
2014-03-27,27.304,27.304,23.153,23.271,7359192,0
2014-03-28,22.988,23.469,22.48,22.903,3743600,0
2014-03-31,22.895,23.464,22.764,23.385,2564607,0
2014-04-01,23.71,24.515,23.575,24.495,3301137,0
2014-04-02,24.448,24.595,24.052,24.271,2821252,0
2014-04-03,24.271,24.434,24.097,24.363,1874337,0
2014-04-04,24.414,24.761,24.343,24.441,3566548,0
2014-04-07,24.377,24.574,24.31,24.427,1839898,0
2014-04-08,24.462,24.811,24.369,24.602,1367432,0
2014-04-09,24.646,24.713,24.377,24.501,2136770,0
2014-04-10,24.441,24.707,24.239,24.521,1999185,0
2014-04-11,24.107,24.903,24.041,24.561,2657352,0
2014-04-14,24.314,24.783,24.314,24.615,1852600,0
2014-04-15,24.582,24.953,24.495,24.89,1212883,0
2014-04-16,24.821,25.014,24.769,24.922,1427730,0
2014-04-17,24.821,25.028,24.715,24.915,776422,0
2014-04-21,24.721,25.068,24.715,24.841,943579,0
2014-04-22,24.741,25.121,24.741,25.075,799101,0
2014-04-23,24.996,25.162,24.828,25.054,665654,0
2014-04-24,25.061,25.169,24.741,24.755,769465,0
2014-04-25,24.66,24.721,24.461,24.574,851269,0
2014-04-28,24.615,24.841,24.455,24.748,784642,0
2014-04-29,24.903,25.135,24.788,24.841,872489,0
2014-04-30,24.883,24.909,24.548,24.834,1921583,0
2014-05-01,25.009,25.202,24.814,24.868,1405882,0
2014-05-02,24.909,25.014,24.615,24.66,1279901,0
2014-05-05,23.889,25.108,23.808,24.703,1202441,0
2014-05-06,24.655,24.769,24.355,24.667,1492388,0
2014-05-07,24.674,25.009,24.419,24.996,945195,0
2014-05-08,24.89,25.421,24.841,24.975,754648,0
2014-05-09,24.936,25.321,24.862,25.262,554873,0
2014-05-12,25.282,25.689,25.282,25.554,644879,0
2014-05-13,25.528,25.669,25.441,25.517,656228,0
2014-05-14,25.455,25.502,25.174,25.248,556388,0
2014-05-15,25.121,25.242,24.554,24.641,1968550,0
2014-05-16,24.568,24.814,24.433,24.721,1210532,0
2014-05-19,24.568,25.054,24.561,25.009,678389,0
2014-05-20,24.946,24.946,24.461,24.568,1362580,0
2014-05-21,24.628,24.783,24.355,24.609,903799,0
2014-05-22,24.541,24.996,24.39,24.763,870728,0
2014-05-23,24.689,25.314,24.689,25.169,667254,0
2014-05-27,25.157,25.642,25.082,25.169,973140,0
2014-05-28,25.068,25.676,25.068,25.363,1260870,0
2014-05-29,25.441,25.642,25.089,25.523,1010320,0
2014-05-30,25.388,25.549,25.248,25.441,5125758,0
2014-06-02,25.449,25.821,25.377,25.669,915066,0
2014-06-03,25.421,25.595,25.215,25.302,1371483,0
2014-06-04,24.968,26.721,24.769,26.701,1802942,0
2014-06-05,26.436,27.016,26.269,26.929,1135696,0
2014-06-06,27.114,27.19,26.849,27.157,944683,0
2014-06-09,27.128,27.142,26.575,26.701,968384,0
2014-06-10,26.728,26.728,26.389,26.476,613176,0
2014-06-11,26.436,26.469,26.176,26.241,650554,0
2014-06-12,26.143,26.207,25.868,26.028,693502,0
2014-06-13,26.109,26.536,26.028,26.283,1285241,0
2014-06-16,26.235,26.443,25.941,25.969,786739,0
2014-06-17,25.969,26.354,25.908,25.996,892663,0
2014-06-18,25.976,26.023,25.747,25.874,488926,0
2014-06-19,25.834,25.962,25.589,25.713,559065,0
2014-06-20,25.784,25.784,25.523,25.655,2119808,0
2014-06-23,25.655,25.889,25.615,25.707,583730,0
2014-06-24,25.701,25.834,25.235,25.289,960312,0
2014-06-25,25.202,25.535,25.202,25.408,902690,0
2014-06-26,25.335,25.335,25.157,25.242,451098,0
2014-06-27,25.157,25.449,25.108,25.342,992523,0
2014-06-30,25.321,25.655,25.209,25.567,974181,0
2014-07-01,25.549,26.095,25.549,25.796,865073,0
2014-07-02,25.707,25.821,25.51,25.595,523479,0
2014-07-03,25.574,25.828,25.549,25.707,240609,0
2014-07-07,25.615,25.721,25.475,25.528,424025,0
2014-07-08,25.449,25.574,25.162,25.202,935421,0
2014-07-09,25.248,25.421,25.068,25.181,597717,0
2014-07-10,24.89,25.127,24.807,24.821,693734,0
2014-07-11,24.316,24.983,24.316,24.883,614686,0
2014-07-14,25.056,25.225,24.942,25.091,1016672,0
2014-07-15,25.037,25.239,25.016,25.077,1179622,0
2014-07-16,25.153,25.286,25.063,25.198,1714515,0
2014-07-17,25.191,25.231,25.05,25.123,1473265,0
2014-07-18,25.13,25.325,25.056,25.304,631823,0
2014-07-21,25.205,25.368,25.097,25.286,436520,0
2014-07-22,25.304,25.509,25.191,25.304,531922,0
2014-07-23,25.231,25.696,25.231,25.386,445038,0
2014-07-24,25.44,25.574,25.386,25.481,393761,0
2014-07-25,25.374,25.481,25.177,25.231,270505,0
2014-07-28,25.259,25.259,24.876,25.071,412339,0
2014-07-29,25.091,25.433,24.909,24.922,843214,0
2014-07-30,25.084,25.225,24.801,25.217,675107,0
2014-07-31,25.056,25.145,24.626,24.848,1009842,0
2014-08-01,24.848,24.848,24.472,24.659,803345,0
2014-08-04,24.626,24.848,24.506,24.848,796418,0
2014-08-05,24.747,24.954,24.552,24.891,662726,0
2014-08-06,24.673,24.855,24.64,24.788,588779,0
2014-08-07,24.814,24.922,24.559,24.606,511103,0
2014-08-08,24.72,24.728,24.486,24.62,560090,0
2014-08-11,24.666,24.828,24.6,24.701,395836,0
2014-08-12,24.633,24.747,24.518,24.626,451833,0
2014-08-13,24.633,24.848,24.633,24.821,272701,0
2014-08-14,24.755,24.948,24.606,24.948,387401,0
2014-08-15,25.05,25.05,24.606,24.762,226994,0
2014-08-18,24.904,25.145,24.794,24.99,255181,0
2014-08-19,24.969,25.325,24.969,25.225,290031,0
2014-08-20,25.159,25.318,25.023,25.231,303075,0
2014-08-21,25.266,25.548,25.225,25.473,268176,0
2014-08-22,25.495,25.749,25.4,25.684,675535,0
2014-08-25,25.749,25.749,25.293,25.42,288397,0
2014-08-26,25.406,25.742,25.393,25.554,315980,0
2014-08-27,25.656,25.656,25.393,25.528,273114,0
2014-08-28,25.353,25.487,25.177,25.393,323996,0
2014-08-29,25.4,25.522,25.259,25.325,559816,0
2014-09-02,25.325,25.44,25.191,25.406,621975,0
2014-09-03,25.509,25.629,25.36,25.516,374367,0
2014-09-04,25.574,25.823,25.534,25.567,485556,0
2014-09-05,25.567,25.771,25.299,25.696,368359,0
2014-09-08,25.642,25.696,25.286,25.467,513757,0
2014-09-09,23.792,23.924,21.363,22.339,4717960,0
2014-09-10,22.133,23.765,22.125,23.712,2254833,0
2014-09-11,23.531,23.645,23.138,23.625,1164766,0
2014-09-12,23.544,23.832,23.538,23.732,1170705,0
2014-09-15,23.631,23.772,23.576,23.718,1039316,0
2014-09-16,23.881,24.182,23.725,24.068,1040970,0
2014-09-17,24.136,24.29,23.946,24.17,560988,0
2014-09-18,24.23,24.393,24.122,24.264,547578,0
2014-09-19,24.316,24.613,24.093,24.1,2520235,0
2014-09-22,24.122,24.284,23.853,23.853,620446,0
2014-09-23,23.778,23.861,23.242,23.242,615625,0
2014-09-24,23.167,23.293,23.052,23.242,554584,0
2014-09-25,23.207,23.242,23.019,23.1,678679,0
2014-09-26,23.138,23.16,22.906,23.094,491884,0
2014-09-29,22.884,23.193,22.871,23.146,604072,0
2014-09-30,23.1,23.242,23.019,23.094,494816,0
2014-10-01,23.094,23.2,22.777,23.119,813872,0
2014-10-02,23.059,23.18,22.957,23.125,581640,0
2014-10-03,23.234,23.476,23.214,23.408,481880,0
2014-10-06,23.504,23.663,23.273,23.476,811555,0
2014-10-07,23.671,23.924,23.443,23.569,949358,0
2014-10-08,23.597,24.337,23.576,24.29,1067843,0
2014-10-09,24.284,24.284,23.402,23.504,824511,0
2014-10-10,23.401,23.993,23.319,23.414,870751,0
2014-10-13,23.347,23.544,23.129,23.231,762889,0
2014-10-14,23.333,23.57,23.284,23.557,713069,0
2014-10-15,23.362,23.679,23.225,23.518,767451,0
2014-10-16,23.191,23.551,23.091,23.468,912256,0
2014-10-17,23.598,23.787,23.381,23.598,500744,0
2014-10-20,23.435,23.538,23.163,23.421,1191629,0
2014-10-21,23.531,23.646,23.401,23.511,951090,0
2014-10-22,23.626,23.787,23.388,23.408,813787,0
2014-10-23,23.652,24.092,23.557,23.891,525739,0
2014-10-24,23.864,24.053,23.822,24.018,388977,0
2014-10-27,24.032,24.046,23.891,23.951,421474,0
2014-10-28,24.099,24.12,23.885,24.099,957483,0
2014-10-29,24.188,24.617,24.128,24.284,720151,0
2014-10-30,24.352,24.636,24.223,24.528,827686,0
2014-10-31,24.78,24.928,24.677,24.826,740083,0
2014-11-03,24.826,25.017,24.726,24.875,705260,0
2014-11-04,25.52,26.145,25.343,25.975,1057847,0
2014-11-05,26.145,26.21,25.757,25.947,927731,0
2014-11-06,25.947,26.015,25.735,25.996,824780,0
2014-11-07,25.99,26.484,25.86,26.451,1515218,0
2014-11-10,26.451,26.917,26.451,26.89,684790,0
2014-11-11,26.863,27.15,26.72,26.925,444178,0
2014-11-12,26.932,27.128,26.911,27.082,564224,0
2014-11-13,27.087,27.474,27.067,27.387,610055,0
2014-11-14,27.387,27.448,27.25,27.367,464865,0
2014-11-17,27.462,27.72,27.29,27.581,682903,0
2014-11-18,27.801,27.814,27.162,27.169,803209,0
2014-11-19,27.061,27.157,26.795,26.897,816040,0
2014-11-20,26.925,27.033,26.763,26.958,570035,0
2014-11-21,27.157,27.361,27.107,27.191,435960,0
2014-11-24,27.197,27.406,27.033,27.332,470422,0
2014-11-25,27.29,27.468,27.217,27.264,582248,0
2014-11-26,27.169,27.406,27.114,27.236,546149,0
2014-11-28,27.38,27.745,27.339,27.433,341035,0
2014-12-01,27.433,27.494,27.074,27.074,944373,0
2014-12-02,27.074,27.433,26.952,27.279,1375658,0
2014-12-03,28.18,29.769,27.855,29.078,2222610,0
2014-12-04,29.279,29.498,28.902,29.248,1067551,0
2014-12-05,29.362,29.673,29.327,29.511,886749,0
2014-12-08,29.498,29.782,29.477,29.564,980623,0
2014-12-09,29.078,29.621,28.968,29.457,894512,0
2014-12-10,29.45,29.484,28.981,29.001,609708,0
2014-12-11,29.13,29.477,29.035,29.178,850676,0
2014-12-12,29.327,29.327,28.921,28.934,870662,0
2014-12-15,28.974,29.327,28.773,29.014,650167,0
2014-12-16,29.035,29.286,28.831,28.88,1097441,0
2014-12-17,28.845,29.235,28.724,29.212,686037,0
2014-12-18,29.531,29.641,29.227,29.544,735692,0
2014-12-19,29.498,29.81,29.409,29.444,1202940,0
2014-12-22,29.505,29.817,29.469,29.641,869740,0
2014-12-23,29.701,30.374,29.621,30.081,820286,0
2014-12-24,30.183,30.469,30.074,30.15,265969,0
2014-12-26,30.168,30.319,30.04,30.088,288043,0
2014-12-29,30.116,30.168,29.714,29.85,696106,0
2014-12-30,29.742,30.067,29.707,29.919,369099,0
2014-12-31,29.946,30.026,29.505,29.544,641965,0
2015-01-02,29.544,29.695,29.035,29.286,778690,0
2015-01-05,29.13,29.279,28.682,28.825,596339,0
2015-01-06,28.797,28.974,28.561,28.773,891495,0
2015-01-07,28.907,29.293,28.662,29.24,716946,0
2015-01-08,28.88,29.431,28.831,29.32,1206037,0
2015-01-09,29.32,29.444,28.703,28.766,751758,0
2015-01-12,28.773,28.915,28.44,28.497,904207,0
2015-01-13,28.726,29.383,28.726,28.957,911182,0
2015-01-14,28.761,28.863,28.342,28.576,591950,0
2015-01-15,28.617,28.669,28.184,28.459,606344,0
2015-01-16,28.371,29.039,28.35,29.005,571343,0
2015-01-20,29.019,29.184,28.471,28.741,773323,0
2015-01-21,28.649,29.047,28.519,28.663,417223,0
2015-01-22,28.855,29.369,28.439,29.369,521973,0
2015-01-23,29.348,29.464,29.039,29.211,461614,0
2015-01-26,29.155,29.383,28.806,29.383,754985,0
2015-01-27,29.197,29.285,28.684,29.032,381975,0
2015-01-28,29.703,29.943,29.103,29.162,722729,0
2015-01-29,29.279,29.293,28.57,29.246,562289,0
2015-01-30,28.985,29.293,28.227,28.321,926016,0
2015-02-02,28.459,28.684,27.884,28.617,653203,0
2015-02-03,28.669,29.293,28.663,29.246,557177,0
2015-02-04,29.19,29.369,28.57,28.78,815482,0
2015-02-05,28.945,28.945,28.519,28.597,663446,0
2015-02-06,28.617,29.005,28.576,28.676,703346,0
2015-02-09,28.649,28.876,28.548,28.691,494487,0
2015-02-10,28.761,28.918,28.519,28.813,298956,0
2015-02-11,28.799,29.246,28.793,29.184,598894,0
2015-02-12,29.369,30.066,29.319,29.971,684487,0
2015-02-13,29.868,30.428,29.841,30.421,519988,0
2015-02-17,30.414,30.414,30.08,30.272,409245,0
2015-02-18,30.237,30.681,30.058,30.649,536667,0
2015-02-19,30.784,31.38,30.491,31.142,735951,0
2015-02-20,31.071,31.434,30.805,31.427,464023,0
2015-02-23,31.4,31.4,30.901,31.134,255417,0
2015-02-24,31.112,31.112,30.703,31.064,314536,0
2015-02-25,31.032,31.032,30.688,30.798,231456,0
2015-02-26,30.738,30.921,30.484,30.867,445699,0
2015-02-27,30.738,31.064,30.674,30.798,768531,0
2015-03-02,30.784,31.359,30.764,31.333,476392,0
2015-03-03,31.216,31.277,30.756,31.005,285338,0
2015-03-04,30.867,31.098,30.667,30.852,479168,0
2015-03-05,30.84,30.894,30.544,30.718,281100,0
2015-03-06,30.607,30.621,30.038,30.19,373922,0
2015-03-09,30.175,30.565,30.073,30.435,419674,0
2015-03-10,30.16,30.182,29.82,29.958,389416,0
2015-03-11,30.08,30.224,29.799,30.209,505482,0
2015-03-12,30.251,30.571,30.122,30.526,432100,0
2015-03-13,30.407,30.407,29.662,29.999,545238,0
2015-03-16,29.991,30.498,29.991,30.203,779708,0
2015-03-17,30.094,30.156,29.936,29.985,846218,0
2015-03-18,29.985,30.203,29.895,30.045,1136088,0
2015-03-19,30.122,30.867,29.86,30.84,657358,0
2015-03-20,31.005,31.721,30.744,31.648,1051600,0
2015-03-23,31.57,32.276,31.475,31.989,862297,0
2015-03-24,32.056,32.056,31.243,31.283,910098,0
2015-03-25,31.195,31.243,28.144,28.255,1692439,0
2015-03-26,28.049,28.603,27.946,28.439,1025285,0
2015-03-27,28.505,28.848,28.314,28.726,840664,0
2015-03-30,28.786,28.985,28.754,28.898,555035,0
2015-03-31,28.704,28.813,28.576,28.704,546766,0
2015-04-01,28.643,28.761,28.28,28.719,412806,0
2015-04-02,28.684,28.891,28.584,28.841,473175,0
2015-04-06,28.59,28.97,28.491,28.957,518637,0
2015-04-07,28.883,29.334,28.883,29.025,604865,0
2015-04-08,28.945,29.253,28.863,29.039,403448,0
2015-04-09,29.025,29.233,28.93,29.204,430085,0
2015-04-10,29.313,29.313,29.047,29.148,400522,0
2015-04-13,28.976,29.176,28.861,28.916,305537,0
2015-04-14,28.853,29.018,28.572,28.896,688113,0
2015-04-15,28.916,29.19,28.751,28.846,603085,0
2015-04-16,28.778,29.082,28.778,28.956,417876,0
2015-04-17,28.723,28.784,28.019,28.212,399257,0
2015-04-20,28.378,28.817,28.378,28.708,443195,0
2015-04-21,28.846,28.923,28.653,28.778,369934,0
2015-04-22,28.772,28.881,28.522,28.839,405226,0
2015-04-23,28.817,29.123,28.701,28.991,408835,0
2015-04-24,28.956,29.142,28.565,29.053,612963,0
2015-04-27,29.082,29.169,28.888,29.018,421021,0
2015-04-28,28.956,29.39,28.772,29.364,504008,0
2015-04-29,29.294,29.294,28.796,28.963,495737,0
2015-04-30,28.868,29.025,28.529,28.701,550867,0
2015-05-01,28.745,28.881,28.558,28.874,288416,0
2015-05-04,28.846,29.294,28.79,29.088,309889,0
2015-05-05,28.969,29.212,28.529,28.579,345580,0
2015-05-06,28.586,28.586,28.24,28.473,268227,0
2015-05-07,28.558,29.162,28.328,29.082,540437,0
2015-05-08,29.364,29.633,29.19,29.439,335423,0
2015-05-11,29.364,29.626,29.321,29.556,633996,0
2015-05-12,28.861,29.336,26.442,27.316,2256546,0
2015-05-13,27.696,28.011,27.344,27.909,957185,0
2015-05-14,28.061,28.274,27.944,28.255,515902,0
2015-05-15,28.322,28.558,27.99,28.522,655538,0
2015-05-18,28.493,29.239,28.434,29.162,630586,0
2015-05-19,29.135,29.294,29.031,29.247,517061,0
2015-05-20,29.549,29.7,29.287,29.48,599676,0
2015-05-21,29.404,29.426,29.162,29.212,439301,0
2015-05-22,29.135,29.321,28.963,29.109,413768,0
2015-05-26,28.998,28.998,28.586,28.687,520764,0
2015-05-27,28.694,29.314,28.529,29.314,521996,0
2015-05-28,29.234,29.294,28.95,29.103,700302,0
2015-05-29,29.103,29.321,28.923,29.294,908053,0
2015-06-01,29.467,29.626,29.314,29.48,556727,0
2015-06-02,29.279,29.626,29.018,29.411,336528,0
2015-06-03,29.357,29.84,29.357,29.777,661999,0
2015-06-04,29.591,29.832,29.35,29.439,584234,0
2015-06-05,29.19,29.447,29.018,29.357,742516,0
2015-06-08,29.343,29.343,28.976,29.128,570453,0
2015-06-09,29.075,29.096,28.738,28.936,525913,0
2015-06-10,29.031,29.411,28.778,29.321,511840,0
2015-06-11,29.404,29.598,29.321,29.494,432905,0
2015-06-12,29.404,29.404,29.039,29.176,508069,0
2015-06-15,28.902,29.018,28.659,28.817,623117,0
2015-06-16,28.687,29.198,28.687,29.075,402305,0
2015-06-17,29.155,29.205,28.861,29.025,469186,0
2015-06-18,29.115,29.384,29.096,29.287,575530,0
2015-06-19,29.328,29.48,29.075,29.088,675202,0
2015-06-22,29.294,29.535,29.123,29.261,299443,0
2015-06-23,29.19,29.378,28.902,29.046,735127,0
2015-06-24,29.025,29.088,28.687,28.73,598454,0
2015-06-25,28.73,28.902,28.631,28.708,523304,0
2015-06-26,28.708,28.778,28.514,28.606,878598,0
2015-06-29,28.28,28.522,27.848,27.868,654308,0
2015-06-30,28.151,28.262,27.723,27.826,693384,0
2015-07-01,28.068,28.328,27.936,28.136,570307,0
2015-07-02,28.322,28.322,27.605,27.854,814040,0
2015-07-06,27.571,27.841,27.531,27.791,605272,0
2015-07-07,27.811,27.881,27.302,27.841,601352,0
2015-07-08,27.523,27.826,27.047,27.287,444378,0
2015-07-09,27.696,27.709,27.261,27.268,387218,0
2015-07-10,27.647,27.764,27.425,27.674,360813,0
2015-07-13,27.897,28.098,27.785,27.897,229413,0
2015-07-14,27.869,28.064,27.772,27.993,283881,0
2015-07-15,27.946,28.174,27.835,28.022,284957,0
2015-07-16,28.187,28.253,27.792,28.119,525175,0
2015-07-17,28.126,28.14,27.835,27.967,442133,0
2015-07-20,27.953,27.986,27.862,27.917,252010,0
2015-07-21,27.876,28.098,27.674,27.974,483869,0
2015-07-22,27.792,28.05,27.702,27.813,368443,0
2015-07-23,27.828,27.924,27.626,27.737,400105,0
2015-07-24,27.724,27.724,26.765,26.876,334622,0
2015-07-27,26.675,26.675,26.368,26.439,264099,0
2015-07-28,26.535,26.834,26.257,26.744,378230,0
2015-07-29,26.721,31.092,26.612,28.072,1867977,0
2015-07-30,28.064,28.202,27.103,28.133,999689,0
2015-07-31,28.14,28.411,27.842,28.349,594688,0
2015-08-03,28.433,28.624,28.072,28.487,474942,0
2015-08-04,28.433,28.646,28.036,28.105,465304,0
2015-08-05,28.884,30.974,28.613,30.578,1374177,0
2015-08-06,30.578,30.578,29.661,30.035,941191,0
2015-08-07,30.003,30.946,29.801,30.886,752574,0
2015-08-10,31.058,31.55,30.83,31.114,658305,0
2015-08-11,30.856,31.337,30.682,31.018,612229,0
2015-08-12,30.752,31.045,30.16,30.932,659744,0
2015-08-13,30.94,31.064,30.649,30.808,449904,0
2015-08-14,30.752,31.121,30.675,31.071,346855,0
2015-08-17,30.946,31.287,30.585,31.287,388018,0
2015-08-18,31.197,31.378,31.032,31.266,301375,0
2015-08-19,31.163,31.544,30.745,31.176,441988,0
2015-08-20,30.767,31.143,30.467,30.564,416083,0
2015-08-21,30.182,30.439,29.856,29.856,436520,0
2015-08-24,28.001,29.509,27.993,28.356,640077,0
2015-08-25,29.153,29.239,27.724,27.744,614409,0
2015-08-26,28.433,28.849,27.785,28.739,491353,0
2015-08-27,29.072,29.245,28.646,29.225,389599,0
2015-08-28,28.995,29.509,28.841,29.488,596849,0
2015-08-31,29.454,29.502,29.079,29.239,374776,0
2015-09-01,28.586,28.774,27.882,28.043,464583,0
2015-09-02,28.514,28.703,28.126,28.703,529348,0
2015-09-03,28.703,29.072,28.619,28.746,470629,0
2015-09-04,28.467,28.579,28.195,28.298,439540,0
2015-09-08,28.753,29.522,28.632,29.481,620883,0
2015-09-09,29.696,29.821,29.14,29.174,519850,0
2015-09-10,29.113,29.593,28.841,29.39,555699,0
2015-09-11,29.21,29.628,29.079,29.607,343977,0
2015-09-14,29.558,29.585,29.133,29.204,300943,0
2015-09-15,29.232,29.502,28.96,29.467,487019,0
2015-09-16,29.467,30.079,29.378,30.028,495527,0
2015-09-17,30.028,30.474,29.856,30.128,764951,0
2015-09-18,29.786,30.342,29.628,30.259,1525297,0
2015-09-21,30.309,30.773,30.239,30.419,471348,0
2015-09-22,29.932,30.128,29.614,29.696,490345,0
2015-09-23,29.648,29.849,29.349,29.682,517295,0
2015-09-24,29.245,29.335,28.536,29.028,1733844,0
2015-09-25,29.266,29.689,29.16,29.314,440403,0
2015-09-28,29.174,29.204,28.55,28.607,389877,0
2015-09-29,28.646,28.71,28.298,28.613,576844,0
2015-09-30,28.96,28.96,28.411,28.703,924417,0
2015-10-01,28.668,28.877,28.37,28.78,567057,0
2015-10-02,28.356,29.272,28.245,29.272,446305,0
2015-10-05,29.488,30.294,29.461,30.168,902865,0
2015-10-06,30.16,30.474,29.919,30.399,689536,0
2015-10-07,30.503,31.218,30.503,31.128,570233,0
2015-10-08,31.011,31.614,30.982,31.571,504163,0
2015-10-09,31.614,31.823,31.564,31.78,295763,0
2015-10-12,31.703,31.85,31.579,31.692,352065,0
2015-10-13,31.557,31.886,31.438,31.438,413448,0
2015-10-14,31.481,31.747,31.006,31.041,331417,0
2015-10-15,31.153,31.236,30.745,31.201,307122,0
2015-10-16,31.271,31.423,31.061,31.32,336419,0
2015-10-19,31.146,31.481,31.131,31.271,468870,0
2015-10-20,31.187,31.717,31.054,31.606,459741,0
2015-10-21,31.642,31.915,31.327,31.356,224376,0
2015-10-22,31.606,31.803,31.459,31.732,493051,0
2015-10-23,31.985,32.523,31.816,32.48,483903,0
2015-10-26,32.369,32.704,32.265,32.656,555073,0
2015-10-27,32.571,32.874,32.383,32.874,651398,0
2015-10-28,32.888,34.042,32.677,33.999,992104,0
2015-10-29,34.635,36.651,34.581,36.539,1894599,0
2015-10-30,36.743,37.61,36.329,36.783,1510163,0
2015-11-02,36.848,38.296,36.835,38.093,995364,0
2015-11-03,38.205,38.745,37.903,38.562,732896,0
2015-11-04,38.617,39.185,38.534,38.906,913327,0
2015-11-05,38.892,39.108,38.395,38.463,721998,0
2015-11-06,38.562,39.059,38.435,38.576,967523,0
2015-11-09,38.47,38.61,38.156,38.507,562114,0
2015-11-10,38.5,39.045,38.492,38.982,711851,0
2015-11-11,39.017,39.185,38.709,38.856,653401,0
2015-11-12,38.463,38.463,37.735,37.757,600380,0
2015-11-13,37.68,37.918,37.063,37.091,677410,0
2015-11-16,37.091,38.156,36.931,38.136,569796,0
2015-11-17,38.247,39.212,37.96,38.576,800745,0
2015-11-18,38.675,39.087,38.402,39.003,497195,0
2015-11-19,38.892,39.156,38.834,38.96,378433,0
2015-11-20,39.212,39.801,39.163,39.641,480476,0
2015-11-23,39.548,39.877,39.534,39.835,281254,0
2015-11-24,39.514,40.514,39.514,40.291,538925,0
2015-11-25,40.416,40.585,40.206,40.297,278253,0
2015-11-27,40.263,40.5,40.081,40.184,205509,0
2015-11-30,40.227,40.613,40.059,40.534,650970,0
2015-12-01,40.71,41.319,40.431,41.29,573209,0
2015-12-02,41.29,41.648,40.773,40.877,461381,0
2015-12-03,40.885,40.962,39.942,40.142,549516,0
2015-12-04,40.156,41.362,40.156,41.319,400728,0
2015-12-07,41.081,41.249,40.52,40.667,472614,0
2015-12-08,40.15,40.765,39.975,40.485,425807,0
2015-12-09,40.277,40.493,39.424,39.514,484905,0
2015-12-10,39.583,40.234,39.226,39.955,741864,0
2015-12-11,39.624,39.834,39.047,39.18,635668,0
2015-12-14,39.075,39.532,38.314,39.123,637906,0
2015-12-15,39.435,40.327,39.435,40.144,645191,0
2015-12-16,40.553,40.694,39.955,40.538,381998,0
2015-12-17,40.643,41.193,40.236,40.236,336095,0
2015-12-18,40.335,40.335,39.258,39.377,1125246,0
2015-12-21,39.821,39.821,38.653,38.991,602132,0
2015-12-22,39.264,39.377,38.808,39.348,377299,0
2015-12-23,39.624,40.32,39.56,40.185,292181,0
2015-12-24,40.124,40.481,40.024,40.193,169213,0
2015-12-28,40.171,40.369,39.686,40.298,289754,0
2015-12-29,40.488,41.072,40.448,40.643,301502,0
2015-12-30,40.582,40.883,40.272,40.279,479344,0
2015-12-31,40.2,40.2,39.469,39.589,592130,0
2016-01-04,38.871,38.976,37.751,38.089,691058,0
2016-01-05,38.145,39.435,38.089,38.864,888754,0
2016-01-06,38.189,38.645,37.836,38.195,991445,0
2016-01-07,37.535,37.808,37.068,37.252,859332,0
2016-01-08,37.61,37.933,36.92,36.992,1219912,0
2016-01-11,37.148,37.449,36.634,37.14,791010,0
2016-01-12,37.575,39.004,37.525,38.976,1010977,0
2016-01-13,39.137,39.311,37.713,37.823,793624,0
2016-01-14,37.984,39.671,37.83,39.279,903972,0
2016-01-15,38.321,38.835,37.851,38.688,752943,0
2016-01-19,39.011,41.833,38.202,39.539,2592271,0
2016-01-20,38.941,39.018,37.196,38.476,1083264,0
2016-01-21,38.702,38.828,37.758,37.788,919090,0
2016-01-22,38.294,38.771,38.068,38.675,796727,0
2016-01-25,38.441,38.653,37.654,37.758,535483,0
2016-01-26,36.12,36.372,34.184,34.36,3440533,0
2016-01-27,34.36,34.796,32.079,32.495,2953753,0
2016-01-28,32.713,32.713,30.912,32.079,3519511,0
2016-01-29,32.13,32.813,31.701,32.454,1769594,0
2016-02-01,32.305,32.784,32.137,32.137,1184158,0
2016-02-02,31.728,31.971,31.06,31.208,993610,0
2016-02-03,31.735,31.911,30.603,31.033,1331200,0
2016-02-04,30.94,31.77,30.764,31.328,1153348,0
2016-02-05,31.079,31.404,29.863,29.898,779659,0
2016-02-08,29.442,29.611,28.606,29.294,1002231,0
2016-02-09,28.949,29.695,28.943,29.272,1901142,0
2016-02-10,29.59,29.863,29.126,29.188,976457,0
2016-02-11,28.781,29.019,28.253,28.703,1234719,0
2016-02-12,29.224,29.554,28.847,29.505,1225305,0
2016-02-16,29.687,30.694,29.568,30.412,1320852,0
2016-02-17,30.603,31.397,30.215,31.145,1470426,0
2016-02-18,30.99,32.052,29.294,29.709,1605785,0
2016-02-19,29.611,29.639,28.799,29.477,1497961,0
2016-02-22,29.849,30.364,29.786,30.132,868441,0
2016-02-23,30.038,30.321,29.575,29.919,1036276,0
2016-02-24,29.66,29.963,29.239,29.933,657794,0
2016-02-25,30.096,30.462,29.695,30.462,664001,0
2016-02-26,30.61,30.925,30.031,30.188,657783,0
2016-02-29,30.132,30.723,30.053,30.412,526606,0
2016-03-01,30.716,31.229,30.194,31.229,712365,0
2016-03-02,31.229,32.01,31.079,31.919,800385,0
2016-03-03,32.031,32.224,31.666,32.199,586983,0
2016-03-04,32.256,33.052,32.224,32.72,862653,0
2016-03-07,32.904,33.382,32.523,32.967,649511,0
2016-03-08,32.869,32.946,32.103,32.199,617373,0
2016-03-09,32.447,32.447,31.713,32.045,540590,0
2016-03-10,32.447,32.96,32.418,32.734,899051,0
2016-03-11,32.961,33.929,32.78,33.719,894939,0
2016-03-14,33.541,33.691,32.948,33.251,916901,0
2016-03-15,33.131,33.251,32.791,33.109,918663,0
2016-03-16,33.35,33.915,32.866,33.791,795504,0
2016-03-17,33.755,34.393,33.635,34.273,616956,0
2016-03-18,34.202,34.761,34.081,34.683,1391908,0
2016-03-21,34.585,34.952,34.429,34.897,951297,0
2016-03-22,34.6,34.882,34.443,34.727,924429,0
2016-03-23,34.74,34.924,34.432,34.691,758513,0
2016-03-24,34.578,34.846,34.314,34.669,624444,0
2016-03-28,34.824,35.073,34.65,34.924,427446,0
2016-03-29,34.803,35.881,34.803,35.874,551154,0
2016-03-30,35.874,35.874,35.094,35.384,811373,0
2016-03-31,35.384,35.988,35.328,35.654,1009463,0
2016-04-01,35.469,36.539,35.292,36.412,983454,0
2016-04-04,36.44,36.687,36.058,36.667,655408,0
2016-04-05,36.27,36.64,35.874,36.221,1169063,0
2016-04-06,36.228,36.491,35.902,36.362,575717,0
2016-04-07,36.021,36.32,34.973,35.973,1039700,0
2016-04-08,36.185,36.454,35.775,36.108,394068,0
2016-04-11,36.177,36.362,35.767,35.923,388210,0
2016-04-12,35.902,36.185,35.562,35.916,472385,0
2016-04-13,36.065,36.95,35.981,36.88,700077,0
2016-04-14,36.787,36.943,36.235,36.235,685762,0
2016-04-15,36.355,36.872,36.067,36.787,626595,0
2016-04-18,36.483,37.099,36.483,37.07,397534,0
2016-04-19,37.084,37.175,36.497,36.582,490591,0
2016-04-20,36.582,37.022,36.362,36.582,478658,0
2016-04-21,36.546,36.845,36.143,36.192,310760,0
2016-04-22,36.108,36.752,36.108,36.574,499306,0
2016-04-25,36.347,36.928,35.923,36.362,494713,0
2016-04-26,36.574,36.766,36.228,36.731,495894,0
2016-04-27,36.036,36.355,34.534,35.881,1031283,0
2016-04-28,36.122,36.192,35.222,35.328,645625,0
2016-04-29,35.292,35.353,34.585,35.149,555212,0
2016-05-02,35.257,35.257,34.669,35.208,423603,0
2016-05-03,34.98,35.073,34.336,34.867,457093,0
2016-05-04,34.761,34.889,34.35,34.527,502914,0
2016-05-05,34.6,34.698,34.216,34.632,469213,0
2016-05-06,34.386,34.882,34.364,34.867,529957,0
2016-05-09,34.889,34.931,34.534,34.783,590738,0
2016-05-10,34.938,35.307,34.831,35.27,600437,0
2016-05-11,35.067,35.324,34.592,34.606,279085,0
2016-05-12,34.713,35.285,34.646,35.023,505617,0
2016-05-13,34.882,35.129,34.619,34.669,338975,0
2016-05-16,34.727,35.313,34.683,35.142,854334,0
2016-05-17,35.023,35.023,34.173,34.372,452785,0
2016-05-18,34.18,35.122,34.06,34.57,527226,0
2016-05-19,34.286,34.661,34.053,34.386,573706,0
2016-05-20,34.585,35.045,34.259,35.031,887868,0
2016-05-23,34.988,34.994,34.6,34.639,226994,0
2016-05-24,34.853,35.342,34.592,35.307,388191,0
2016-05-25,35.477,35.477,35.067,35.067,546287,0
2016-05-26,35.067,35.444,34.81,35.257,693952,0
2016-05-27,35.186,35.413,35.164,35.399,445255,0
2016-05-31,35.442,35.703,34.796,35.001,872001,0
2016-06-01,34.924,35.307,34.803,35.25,638507,0
2016-06-02,35.222,35.498,35.045,35.483,1007536,0
2016-06-03,35.442,35.463,34.924,35.001,619196,0
2016-06-06,35.186,35.317,35.016,35.149,468529,0
2016-06-07,35.172,35.377,34.897,34.931,706167,0
2016-06-08,35.001,35.257,34.875,35.186,770833,0
2016-06-09,35.102,35.27,34.789,34.98,557454,0
2016-06-10,34.564,34.789,34.18,34.336,665107,0
2016-06-13,34.28,34.66,34.205,34.236,633307,0
2016-06-14,34.236,34.357,34.037,34.258,487011,0
2016-06-15,34.306,34.306,33.765,33.772,621703,0
2016-06-16,33.523,33.85,33.317,33.694,329782,0
2016-06-17,33.694,33.694,33.295,33.416,777302,0
2016-06-20,33.893,34.186,33.83,34.015,940147,0
2016-06-21,34.122,34.415,34.122,34.164,940180,0
2016-06-22,34.157,34.265,33.78,33.809,483090,0
2016-06-23,34.108,34.314,33.85,34.007,507337,0
2016-06-24,32.81,33.331,32.66,32.681,1359856,0
2016-06-27,32.275,32.81,32.195,32.603,1351479,0
2016-06-28,32.952,33.109,32.66,32.903,1074765,0
2016-06-29,33.288,33.487,33.188,33.38,804062,0
2016-06-30,33.487,34.157,33.487,34.143,962285,0
2016-07-01,34.072,34.867,34.072,34.73,951378,0
2016-07-05,34.514,34.656,34.164,34.565,887883,0
2016-07-06,34.336,34.956,34.303,34.942,910558,0
2016-07-07,34.778,35.028,34.594,35.006,942967,0
2016-07-08,35.291,36.105,35.141,36.083,1155292,0
2016-07-11,35.934,35.934,33.195,33.823,9038917,0
2016-07-12,33.573,34.601,33.573,34.594,7369482,0
2016-07-13,34.942,35.463,34.763,35.342,5494526,0
2016-07-14,35.698,36.127,35.448,35.662,3815528,0
2016-07-15,35.69,35.72,34.85,35.512,2867899,0
2016-07-18,35.505,35.798,34.85,34.935,2461691,0
2016-07-19,35.478,35.648,34.336,34.656,4498346,0
2016-07-20,34.949,35.086,34.656,34.949,3040445,0
2016-07-21,34.964,35.113,34.386,34.886,2553496,0
2016-07-22,34.998,36.077,34.792,35.948,4721569,0
2016-07-25,36.098,36.147,35.683,36.135,3275716,0
2016-07-26,36.154,37.081,36.147,37.046,3889702,0
2016-07-27,37.533,37.544,37.096,37.325,3189763,0
2016-07-28,36.953,36.953,35.505,36.127,5391149,0
2016-07-29,36.004,36.312,35.078,35.669,3589736,0
2016-08-01,35.862,36.255,35.578,36.047,3495703,0
2016-08-02,36.135,36.244,34.194,34.484,6062070,0
2016-08-03,34.92,35.155,34.143,34.492,8191897,0
2016-08-04,34.484,34.551,33.722,33.815,4502213,0
2016-08-05,34.129,34.364,33.588,34.336,6099760,0
2016-08-08,34.608,34.627,33.937,34.08,12753143,0
2016-08-09,34.05,34.236,33.544,33.901,15916720,0
2016-08-10,33.901,34.372,33.681,33.937,9975097,0
2016-08-11,33.944,34.915,33.937,34.763,18874236,0
2016-08-12,34.806,35.641,34.621,35.599,12236109,0
2016-08-15,36.176,36.689,35.805,35.834,10434254,0
2016-08-16,35.613,37.282,35.463,36.868,11213665,0
2016-08-17,37.015,37.739,36.616,37.304,10790772,0
2016-08-18,37.032,38.466,36.995,38.225,8229181,0
2016-08-19,38.031,38.506,37.545,38.263,21575454,0
2016-08-22,38.177,39.232,38.041,39.096,6786472,0
2016-08-23,39,39.427,38.641,38.835,8475004,0
2016-08-24,38.157,38.884,38.088,38.776,11571926,0
2016-08-25,38.884,38.913,38.311,38.466,6187130,0
2016-08-26,38.506,38.729,38.181,38.321,3728396,0
2016-08-29,38.37,38.95,38.302,38.767,5053697,0
2016-08-30,38.854,38.913,38.283,38.719,3314089,0
2016-08-31,38.593,39.338,38.493,39.252,3663880,0
2016-09-01,39.242,39.726,39.135,39.484,1899650,0
2016-09-02,39.164,39.931,39.164,39.921,2711023,0
2016-09-06,39.978,40.289,39.64,40.26,3035169,0
2016-09-07,40.405,40.995,40.405,40.851,3235176,0
2016-09-08,40.763,41.116,40.695,40.783,2933230,0
2016-09-09,40.55,40.783,40.191,40.201,1331022,0
2016-09-12,40.026,41.098,39.901,41.005,2724736,0
2016-09-13,40.715,40.715,39.978,40.181,2523218,0
2016-09-14,40.181,40.287,39.832,40.046,1672293,0
2016-09-15,40.28,41.045,40.133,40.792,2398706,0
2016-09-16,40.783,40.854,40.246,40.548,1908739,0
2016-09-19,40.89,41.602,40.728,41.144,1374820,0
2016-09-20,41.29,41.397,40.89,41.075,1450373,0
2016-09-21,41.055,41.534,40.929,41.514,1626031,0
2016-09-22,41.798,42.305,41.534,42.238,1340925,0
2016-09-23,41.916,42.262,41.837,42.129,1218684,0
2016-09-26,42.179,42.682,42.003,42.238,1872292,0
2016-09-27,42.511,42.764,42.159,42.618,1626167,0
2016-09-28,42.823,42.96,42.451,42.872,1868716,0
2016-09-29,42.735,43.022,42.359,42.451,1830660,0
2016-09-30,42.598,42.69,41.866,42.257,1925255,0
2016-10-03,41.974,42.208,41.642,41.74,1694367,0
2016-10-04,41.652,41.924,41.231,41.368,2381687,0
2016-10-05,41.456,42.032,41.032,41.173,2951178,0
2016-10-06,40.968,41.818,40.636,41.788,1603347,0
2016-10-07,41.856,41.866,40.89,41.075,1607151,0
2016-10-10,41.183,41.368,40.909,40.968,1090363,0
2016-10-11,40.851,40.851,40.133,40.372,1101870,0
2016-10-12,40.479,41.105,40.286,41.007,1175923,0
2016-10-13,40.704,40.958,40.441,40.665,1068271,0
2016-10-14,40.763,41.046,40.643,40.89,1010763,0
2016-10-17,40.909,41.007,40.568,40.578,1227453,0
2016-10-18,40.88,41.095,40.704,40.714,1227815,0
2016-10-19,40.811,40.958,40.685,40.763,779910,0
2016-10-20,40.645,40.987,40.568,40.9,837175,0
2016-10-21,40.695,41.055,40.568,40.939,1097893,0
2016-10-24,41.388,41.388,40.851,41.32,701084,0
2016-10-25,41.173,41.28,40.65,40.773,634634,0
2016-10-26,40.578,40.919,40.528,40.704,938216,0
2016-10-27,40.948,41.007,39.991,40.206,1346189,0
2016-10-28,40.206,40.87,40.206,40.422,1535080,0
2016-10-31,40.412,40.831,40.295,40.588,1156049,0
2016-11-01,40.714,40.861,40.323,40.422,1622656,0
2016-11-02,40.236,40.783,40.186,40.236,1051419,0
2016-11-03,41.642,44.317,41.28,43.341,4316896,0
2016-11-04,43.312,43.408,42.54,42.726,2100809,0
2016-11-07,43.388,43.423,42.677,43.136,2122251,0
2016-11-08,43.019,43.019,42.433,42.481,1345782,0
2016-11-09,42.657,44.393,42.521,43.956,2321686,0
2016-11-10,44.073,45.04,43.848,44.756,3886502,0
2016-11-11,44.708,45.44,44.483,45.351,1882759,0
2016-11-14,45.498,46.513,45.479,46.28,2125076,0
2016-11-15,46.446,46.904,45.814,46.787,1761370,0
2016-11-16,46.758,47.031,46.622,46.738,1389851,0
2016-11-17,46.748,47.001,46.377,46.426,1369728,0
2016-11-18,46.503,47.588,46.181,47.216,2115387,0
2016-11-21,47.871,48.33,47.72,48.28,2237156,0
2016-11-22,48.31,48.632,48.124,48.3,1628662,0
2016-11-23,48.261,48.565,48.169,48.526,759561,0
2016-11-25,48.536,48.895,48.32,48.798,354990,0
2016-11-28,48.768,49.355,48.726,49.061,1481408,0
2016-11-29,49.199,50.448,49.004,50.048,1709700,0
2016-11-30,50.419,50.79,49.863,49.989,1904946,0
2016-12-01,50.244,50.282,49.892,49.989,1429770,0
2016-12-02,49.823,50.488,49.823,50.351,1059676,0
2016-12-05,50.468,50.937,50.468,50.654,1237105,0
2016-12-06,50.996,51.668,50.458,51.142,1601490,0
2016-12-07,51.229,51.648,50.761,50.887,3205091,0
2016-12-08,51.063,51.405,50.877,51.033,1879668,0
2016-12-09,51.063,51.308,50.722,51.015,1474791,0
2016-12-12,50.761,50.839,48.729,49.11,3393902,0
2016-12-13,49.19,50.251,49.19,50.133,1772501,0
2016-12-14,49.867,50.487,49.602,50.113,1478058,0
2016-12-15,50.044,50.585,49.897,50.28,1943525,0
2016-12-16,50.604,50.634,50.084,50.28,3243228,0
2016-12-19,50.143,50.545,50.143,50.447,1000710,0
2016-12-20,50.467,51.026,50.044,50.565,881963,0
2016-12-21,50.614,50.831,50.182,50.467,754098,0
2016-12-22,50.388,50.457,49.926,50.191,634597,0
2016-12-23,50.31,50.388,49.838,50.172,368515,0
2016-12-27,50.29,50.515,50.133,50.358,358119,0
2016-12-28,50.368,50.491,49.863,50.015,540503,0
2016-12-29,50.29,50.664,50.113,50.497,705405,0
2016-12-30,50.477,50.575,49.789,50.251,776391,0
2017-01-03,50.388,50.408,49.543,50.064,1195828,0
2017-01-04,50.221,50.722,50.005,50.457,1185290,0
2017-01-05,50.182,50.437,49.756,49.887,1001554,0
2017-01-06,49.995,50.133,49.454,49.779,1093558,0
2017-01-09,49.72,49.808,49.033,49.11,1079698,0
2017-01-10,49.071,49.71,49.053,49.396,867814,0
2017-01-11,49.464,49.651,49.043,49.229,750462,0
2017-01-12,49.21,49.248,48.532,49.12,675082,0
2017-01-13,49.317,49.337,48.943,49.091,1321779,0
2017-01-17,48.904,48.933,48.365,48.561,674851,0
2017-01-18,48.579,49.1,48.362,48.953,694937,0
2017-01-19,49.367,49.612,48.619,48.826,661201,0
2017-01-20,48.876,49.071,48.674,48.796,500702,0
2017-01-23,48.746,48.904,48.148,48.422,496868,0
2017-01-24,48.442,48.796,48.285,48.609,629269,0
2017-01-25,49.053,49.13,48.522,48.786,693303,0
2017-01-26,48.756,49.023,48.472,48.679,452879,0
2017-01-27,48.561,48.699,48.285,48.689,545237,0
2017-01-30,48.502,48.629,47.378,47.774,1195965,0
2017-01-31,47.686,48.011,47.249,47.48,950787,0
2017-02-01,47.48,47.921,46.979,47.47,1206546,0
2017-02-02,47.401,48.452,47.224,48.236,1258694,0
2017-02-03,48.522,49.033,48.453,48.826,694781,0
2017-02-06,48.728,49.287,48.689,49.248,709963,0
2017-02-07,49.229,49.592,49.12,49.592,802661,0
2017-02-08,49.494,49.494,48.021,49.219,1260620,0
2017-02-09,48.973,50.113,48.786,49.936,807249,0
2017-02-10,50.113,50.358,49.681,49.956,683116,0
2017-02-13,50.084,50.428,49.897,50.103,555348,0
2017-02-14,49.946,50.27,49.71,50.172,620241,0
2017-02-15,50.025,50.899,50.005,50.722,743806,0
2017-02-16,50.879,51.155,50.477,51.106,851688,0
2017-02-17,50.742,51.106,50.604,51.046,640470,0
2017-02-21,50.879,51.759,50.113,51.744,710638,0
2017-02-22,51.695,52.255,51.469,52.206,1113057,0
2017-02-23,52.265,53.258,51.174,51.577,1887811,0
2017-02-24,51.627,53.183,51.312,53.139,1323243,0
2017-02-27,53.061,53.355,52.722,53.101,891420,0
2017-02-28,52.835,53.188,52.343,52.373,1039433,0
2017-03-01,52.914,53.798,52.628,53.739,1346737,0
2017-03-02,53.218,53.995,52.57,52.609,1152779,0
2017-03-03,52.53,53.011,52.461,52.757,786460,0
2017-03-06,52.314,52.604,52.18,52.246,728379,0
2017-03-07,51.989,52.383,51.941,52.098,868081,0
2017-03-08,52.049,52.156,51.665,51.794,782989,0
2017-03-09,51.842,52.265,51.627,52.009,635235,0
2017-03-10,52.216,52.304,51.498,51.892,723900,0
2017-03-13,52.178,53.374,52.129,53.335,848215,0
2017-03-14,53.305,53.374,52.791,53.068,523857,0
2017-03-15,53.414,54.344,53.315,54.244,969866,0
2017-03-16,54.234,54.234,52.999,53.127,850173,0
2017-03-17,53.414,53.681,53.009,53.335,1227171,0
2017-03-20,53.345,53.473,53.048,53.266,548938,0
2017-03-21,53.226,53.384,51.921,52.188,683365,0
2017-03-22,52.198,52.297,51.852,52.267,719026,0
2017-03-23,52.119,52.494,51.941,52.079,536242,0
2017-03-24,52.158,52.326,51.812,52.02,670067,0
2017-03-27,51.506,51.506,50.478,51.13,692545,0
2017-03-28,50.952,51.358,50.542,51.111,804315,0
2017-03-29,51.229,51.727,51.022,51.635,995600,0
2017-03-30,51.496,51.526,50.577,50.735,831732,0
2017-03-31,50.626,50.834,50.399,50.557,771761,0
2017-04-03,50.359,50.613,49.756,49.973,781705,0
2017-04-04,49.895,50.31,49.687,50.132,696422,0
2017-04-05,50.3,50.715,49.371,49.381,831856,0
2017-04-06,49.449,49.707,49.271,49.479,637335,0
2017-04-07,49.499,50.3,49.341,50.053,942265,0
2017-04-10,50.122,50.488,49.845,50.043,609425,0
2017-04-11,49.895,50.438,49.805,50.419,714069,0
2017-04-12,50.379,50.399,49.855,50.171,772112,0
2017-04-13,49.993,50.339,49.924,50.063,694272,0
2017-04-17,50.112,50.735,49.964,50.695,702090,0
2017-04-18,50.715,50.928,50.527,50.775,563011,0
2017-04-19,50.844,51.397,50.844,51.15,628798,0
2017-04-20,51.407,52.139,51.289,52,582245,0
2017-04-21,51.99,52.129,51.457,51.615,649273,0
2017-04-24,52.218,52.346,51.852,52.326,685129,0
2017-04-25,52.712,52.945,52.455,52.544,809328,0
2017-04-26,52.574,52.949,52.326,52.791,1834688,0
2017-04-27,52.93,53.552,52.682,52.742,812417,0
2017-04-28,52.672,52.672,52.01,52.06,1220841,0
2017-05-01,52.178,53.028,51.98,52.88,896593,0
2017-05-02,52.989,53.108,52.762,52.949,544176,0
2017-05-03,52.692,53.142,52.287,52.989,1276964,0
2017-05-04,52.396,53.79,51.259,53.77,1730999,0
2017-05-05,54.126,54.62,53.266,53.849,1183670,0
2017-05-08,53.78,53.829,52.504,52.702,1595765,0
2017-05-09,52.772,52.87,51.753,51.951,1307680,0
2017-05-10,51.901,52.03,51.506,51.832,829544,0
2017-05-11,51.565,52.346,51.466,52.099,1111862,0
2017-05-12,51.921,52.366,51.704,52.07,791033,0
2017-05-15,52.198,52.752,52.149,52.198,2059938,0
2017-05-16,52.435,53.562,52.406,53.098,1901614,0
2017-05-17,52.623,52.623,51.476,51.674,1234167,0
2017-05-18,51.377,51.773,50.893,50.943,1070447,0
2017-05-19,51.199,51.644,50.913,51.516,998066,0
2017-05-22,51.882,52.91,51.768,52.762,1868175,0
2017-05-23,53.018,54.156,52.92,54.046,1503784,0
2017-05-24,54.046,54.309,53.8,54.274,844006,0
2017-05-25,54.373,54.828,54.373,54.502,687627,0
2017-05-26,54.502,54.57,53.75,54.254,802724,0
2017-05-30,54.076,54.452,53.7,54.224,1014925,0
2017-05-31,54.57,55.055,53.77,54.926,6274774,0
2017-06-01,54.976,55.776,54.59,55.728,1069777,0
2017-06-02,55.648,56.022,55.201,55.312,910078,0
2017-06-05,55.411,55.525,55.114,55.243,788223,0
2017-06-06,55.214,55.411,55.149,55.292,1413986,0
2017-06-07,55.342,55.608,54.946,55.036,1004655,0
2017-06-08,55.036,55.334,54.916,55.094,1023647,0
2017-06-09,55.223,55.352,54.027,54.738,1041037,0
2017-06-12,54.59,55.104,54.427,54.986,1280840,0
2017-06-13,55.115,55.413,54.787,55.374,1685567,0
2017-06-14,55.473,55.861,54.548,54.827,910379,0
2017-06-15,54.419,54.956,54.369,54.857,484354,0
2017-06-16,54.429,54.588,52.987,53.673,1713297,0
2017-06-19,53.862,53.952,53.226,53.624,731277,0
2017-06-20,53.713,54.071,52.918,53.077,1992544,0
2017-06-21,53.355,53.705,53.017,53.445,740172,0
2017-06-22,53.425,53.634,52.908,53.305,480809,0
2017-06-23,53.156,53.385,52.868,53.256,2330773,0
2017-06-26,53.355,53.952,53.355,53.405,1042762,0
2017-06-27,53.395,53.445,51.814,51.854,1057367,0
2017-06-28,52.043,52.063,51.277,51.983,2162013,0
2017-06-29,52.053,52.212,50.919,51.168,1207117,0
2017-06-30,51.347,51.585,51.138,51.396,1265636,0
2017-07-03,51.814,51.814,51.476,51.715,543174,0
2017-07-05,51.715,52.097,51.257,52.063,1154378,0
2017-07-06,51.814,52.152,50.651,50.899,1398942,0
2017-07-07,51.009,51.804,50.919,51.774,517457,0
2017-07-10,51.814,52.023,51.635,51.774,768055,0
2017-07-11,51.824,52.043,51.516,51.923,1397310,0
2017-07-12,52.421,53.107,52.082,52.788,963141,0
2017-07-13,52.848,53.077,52.187,52.311,653790,0
2017-07-14,52.351,53.027,52.222,52.938,730012,0
2017-07-17,52.938,53.037,52.44,52.778,1569183,0
2017-07-18,52.699,52.878,52.162,52.291,615070,0
2017-07-19,52.351,53.156,52.351,53.087,624038,0
2017-07-20,53.097,53.644,53.017,53.315,667210,0
2017-07-21,53.017,53.504,52.868,53.136,569276,0
2017-07-24,53.156,53.181,52.749,53.047,734140,0
2017-07-25,53.226,53.862,53.166,53.584,1110429,0
2017-07-26,53.693,53.962,53.087,53.176,763713,0
2017-07-27,53.345,53.415,52.818,53.097,667318,0
2017-07-28,52.947,53.653,52.873,53.296,557045,0
2017-07-31,53.196,53.286,52.659,53.136,722928,0
2017-08-01,53.385,53.604,52.967,53.017,788758,0
2017-08-02,53.007,53.007,51.744,51.973,1405796,0
2017-08-03,53.166,57.392,52.599,56.318,3126410,0
2017-08-04,56.646,56.646,55.826,55.871,2918705,0
2017-08-07,55.682,56.129,55.264,56.03,1102966,0
2017-08-08,56.01,56.955,55.871,56.338,1163764,0
2017-08-09,56.199,56.497,55.781,55.861,1165817,0
2017-08-10,56.766,56.845,55.732,56.149,1243176,0
2017-08-11,55.96,56.686,55.881,56.358,970943,0
2017-08-14,56.676,57.432,56.398,57.044,2046344,0
2017-08-15,57.024,57.342,56.974,56.974,982872,0
2017-08-16,57.064,57.203,56.756,56.885,602386,0
2017-08-17,56.716,56.875,55.572,55.622,1050369,0
2017-08-18,55.513,55.582,55.026,55.026,884084,0
2017-08-21,55.006,55.155,54.737,54.996,656898,0
2017-08-22,55.135,55.612,54.936,55.592,616352,0
2017-08-23,55.533,56.08,55.205,55.901,905513,0
2017-08-24,56.01,56.07,55.215,55.234,491134,0
2017-08-25,55.553,55.93,55.433,55.543,825615,0
2017-08-28,55.742,55.882,55.334,55.582,439390,0
2017-08-29,55.264,56.328,55.264,56.298,687873,0
2017-08-30,56.139,57.183,55.98,57.014,581269,0
2017-08-31,57.313,58.188,57.144,57.989,1110101,0
2017-09-01,58.227,58.605,58.009,58.406,583062,0
2017-09-05,58.327,58.551,57.104,57.472,939639,0
2017-09-06,57.591,57.859,56.895,57.631,1745209,0
2017-09-07,57.641,57.7,57.233,57.372,434173,0
2017-09-08,57.213,57.313,56.677,56.786,707001,0
2017-09-11,57.323,57.591,56.969,57.084,922439,0
2017-09-12,57.203,57.492,56.965,57.352,512818,0
2017-09-13,57.193,57.193,56.796,56.815,480211,0
2017-09-14,56.676,56.885,55.99,56.01,1108266,0
2017-09-15,55.99,56.55,55.76,56.4,1472812,0
2017-09-18,56.51,57.46,56.43,57.33,947866,0
2017-09-19,57.4,58.12,57.35,58.02,661989,0
2017-09-20,58.03,58.44,57.91,58.17,1529041,0
2017-09-21,58.25,58.455,58.22,58.27,537915,0
2017-09-22,58.09,59.23,57.93,58.83,769126,0
2017-09-25,58.82,58.96,58.02,58.58,643696,0
2017-09-26,58.8,59.09,58.66,58.73,685200,0
2017-09-27,59.25,59.65,58.88,59.43,612639,0
2017-09-28,59.05,59.49,58.69,58.91,567010,0
2017-09-29,58.9,59.4,58.71,59.22,599128,0
2017-10-02,59.2,60.45,59.2,60.41,740371,0
2017-10-03,60.33,60.72,59.88,59.92,551287,0
2017-10-04,60.14,60.65,59.9316,60.25,584857,0
2017-10-05,60.84,61.9484,60.56,61.53,1117536,0
2017-10-06,61.56,61.77,61.125,61.75,499629,0
2017-10-09,61.73,62.12,61.7,62,347059,0
2017-10-10,62.6,62.66,61.93,62.15,509997,0
2017-10-11,62.3,62.42,61.86,62.14,727493,0
2017-10-12,62.14,62.63,61.88,62.32,599221,0
2017-10-13,62.68,63.08,62.62,62.76,1066661,0
2017-10-16,62.63,62.96,62.06,62.08,457694,0
2017-10-17,62,62.6,61.73,61.82,463831,0
2017-10-18,61.98,62.14,61.4,61.4,624339,0
2017-10-19,61.23,61.55,61.03,61.52,495623,0
2017-10-20,61.81,62.34,61.63,62.18,939069,0
2017-10-23,62.29,62.5,61.76,61.78,479866,0
2017-10-24,61.78,62.115,61.21,61.24,631649,0
2017-10-25,63.4,63.68,62.36,62.74,1594884,0
2017-10-26,62.98,63,62.46,62.47,534590,0
2017-10-27,62.48,62.64,61.72,62.36,541069,0
2017-10-30,62.07,62.65,61.865,61.94,416521,0
2017-10-31,61.9418,62.6683,61.93,62.52,1072346,0
2017-11-01,62.84,62.97,62.37,62.83,818804,0
2017-11-02,61.75,64.12,61.05,62.82,1619980,0
2017-11-03,63.2,64.2031,62.62,63.66,897129,0
2017-11-06,63.77,63.92,62.8,62.95,890514,0
2017-11-07,63.15,63.32,62.28,62.58,856637,0
2017-11-08,62.68,62.89,61.78,62.22,1023496,0
2017-11-09,61.92,62.78,61.53,61.65,738367,0
2017-11-10,61.89,61.98,61.38,61.87,865915,0
