Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.0724,5.1138,5.0524,5.103,196318,0
2005-02-28,5.0361,5.0705,5.0361,5.0524,2041961,0
2005-03-01,5.0849,5.1554,5.0849,5.1534,281728,0
2005-03-02,5.0417,5.1174,5.0417,5.1119,1460764,0
2005-03-03,5.1119,5.13,5.0902,5.13,973843,0
2005-03-04,5.103,5.2111,5.103,5.2004,343836,0
2005-03-07,5.1265,5.1788,5.1138,5.1678,230701,0
2005-03-08,5.1481,5.1805,5.1265,5.1732,277287,0
2005-03-09,5.1318,5.1716,5.1318,5.1588,166376,0
2005-03-10,5.1119,5.139,5.0939,5.1228,232929,0
2005-03-11,5.1174,5.1625,5.1102,5.13,280617,0
2005-03-14,5.1174,5.166,5.1065,5.1462,323876,0
2005-03-15,5.186,5.213,5.1588,5.1841,240692,0
2005-03-16,5.2382,5.2959,5.2292,5.2796,658841,0
2005-03-17,5.2617,5.2906,5.2473,5.2778,882892,0
2005-03-18,5.2184,5.2491,5.1841,5.2491,259539,0
2005-03-21,5.1805,5.1841,5.0724,5.175,424806,0
2005-03-22,5.186,5.186,5.1498,5.1678,446989,0
2005-03-23,5.1228,5.1336,5.0759,5.0886,381548,0
2005-03-24,5.103,5.139,5.0939,5.1012,180792,0
2005-03-28,5.0849,5.0849,5.0506,5.0705,371568,0
2005-03-29,5.0218,5.0687,5.0218,5.0273,656623,0
2005-03-30,5.0327,5.0361,5.0073,5.0164,271749,0
2005-03-31,5.038,5.0615,5.0129,5.0327,229596,0
2005-04-01,5.0273,5.0488,5.0039,5.0273,215175,0
2005-04-04,4.9768,5.0488,4.9768,5.0129,237358,0
2005-04-05,5.0273,5.0975,5.0202,5.0939,188554,0
2005-04-06,5.1083,5.1876,5.1083,5.1481,205190,0
2005-04-07,5.1913,5.2077,5.1716,5.175,206302,0
2005-04-08,5.1678,5.2255,5.1643,5.2021,135321,0
2005-04-11,5.2202,5.2473,5.2166,5.2166,106482,0
2005-04-12,5.2166,5.2166,5.1841,5.204,214064,0
2005-04-13,5.2184,5.2473,5.1896,5.2329,286162,0
2005-04-14,5.1986,5.2815,5.1841,5.2706,212959,0
2005-04-15,5.2689,5.314,5.2563,5.2563,291708,0
2005-04-18,5.2599,5.3192,5.2507,5.3192,521304,0
2005-04-19,5.2744,5.3337,5.2706,5.3103,466960,0
2005-04-20,5.3554,5.3825,5.3355,5.3428,181903,0
2005-04-21,5.3878,5.4184,5.3825,5.395,174135,0
2005-04-22,5.395,5.4132,5.3428,5.3554,287268,0
2005-04-25,5.3644,5.4005,5.3265,5.3265,344951,0
2005-04-26,5.3392,5.368,5.3319,5.3607,576763,0
2005-04-27,5.3085,5.3284,5.2778,5.3103,154170,0
2005-04-28,4.7694,4.7694,4.6431,4.6522,2223865,0
2005-04-29,4.6054,4.6054,4.5259,4.5854,712081,0
2005-05-02,4.5279,4.5313,4.4719,4.5241,716515,0
2005-05-03,4.5782,4.6684,4.553,4.6161,1787972,0
2005-05-04,4.7207,4.8,4.7044,4.782,752011,0
2005-05-05,4.7784,4.8199,4.7531,4.7694,756450,0
2005-05-06,4.7729,4.782,4.7423,4.782,835199,0
2005-05-09,4.7459,4.7459,4.6919,4.7243,381548,0
2005-05-10,4.7567,4.7694,4.7261,4.7459,342730,0
2005-05-11,4.8144,4.8144,4.7585,4.7801,401518,0
2005-05-12,4.7784,4.7857,4.7459,4.7622,501345,0
2005-05-13,4.7531,4.7604,4.7044,4.7082,366021,0
2005-05-16,4.7082,4.7495,4.7082,4.7297,334967,0
2005-05-17,4.7423,4.7892,4.7423,4.7567,242910,0
2005-05-18,4.7369,4.7585,4.7171,4.7442,227378,0
2005-05-19,4.6522,4.6667,4.6234,4.6611,564568,0
2005-05-20,4.6414,4.6468,4.6286,4.6378,448101,0
2005-05-23,4.6359,4.6541,4.6304,4.6378,1111375,0
2005-05-24,4.6883,4.7099,4.6846,4.7044,322765,0
2005-05-25,4.7044,4.7423,4.6919,4.7009,301688,0
2005-05-26,4.6883,4.7243,4.6883,4.7171,414822,0
2005-05-27,4.7261,4.7352,4.6972,4.7315,415931,0
2005-05-31,4.6972,4.7009,4.6449,4.6522,353826,0
2005-06-01,4.6793,4.7495,4.6793,4.7009,516869,0
2005-06-02,4.5999,4.6431,4.589,4.6142,1033739,0
2005-06-03,4.6108,4.6304,4.58,4.58,350493,0
2005-06-06,4.5854,4.5982,4.5692,4.5872,453651,0
2005-06-07,4.5475,4.6142,4.5331,4.5511,623347,0
2005-06-08,4.5692,4.5982,4.5296,4.5457,830758,0
2005-06-09,4.5656,4.5764,4.5169,4.5656,405952,0
2005-06-10,4.553,4.5619,4.5115,4.5404,407058,0
2005-06-13,4.5619,4.6015,4.5457,4.5982,275076,0
2005-06-14,4.5692,4.58,4.5475,4.5656,493577,0
2005-06-15,4.5279,4.5404,4.5079,4.5313,616695,0
2005-06-16,4.5331,4.5349,4.5007,4.5313,1202328,0
2005-06-17,4.618,4.6793,4.6035,4.6667,1420832,0
2005-06-20,4.5656,4.5656,4.5385,4.5619,471394,0
2005-06-21,4.5909,4.6557,4.589,4.6359,242910,0
2005-06-22,4.6594,4.6919,4.6594,4.6846,281728,0
2005-06-23,4.6342,4.6359,4.6071,4.6142,576763,0
2005-06-24,4.5944,4.6015,4.553,4.5692,983823,0
2005-06-27,4.5711,4.6054,4.5711,4.6015,350493,0
2005-06-28,4.589,4.5963,4.5568,4.5963,948332,0
2005-06-29,4.582,4.6197,4.5656,4.6071,248455,0
2005-06-30,4.5982,4.618,4.5854,4.5944,306133,0
2005-07-01,4.6108,4.6342,4.5854,4.5982,226268,0
2005-07-05,4.5619,4.589,4.5548,4.589,175246,0
2005-07-06,4.589,4.589,4.5568,4.5585,202980,0
2005-07-07,4.5259,4.5404,4.5096,4.5385,310562,0
2005-07-08,4.5404,4.6142,4.5404,4.6142,207414,0
2005-07-11,4.5568,4.6071,4.5548,4.58,297260,0
2005-07-12,4.6142,4.6397,4.6015,4.618,268414,0
2005-07-13,4.6089,4.6142,4.5782,4.6142,169705,0
2005-07-14,4.627,4.6468,4.589,4.6071,201868,0
2005-07-15,4.5982,4.6252,4.5872,4.6015,309450,0
2005-07-18,4.6142,4.618,4.5982,4.6108,332751,0
2005-07-19,4.6108,4.6557,4.6108,4.6468,200763,0
2005-07-20,4.6161,4.6557,4.5872,4.6557,198541,0
2005-07-21,4.6359,4.6431,4.5944,4.6197,397079,0
2005-07-22,4.6142,4.6142,4.5854,4.5909,194102,0
2005-07-25,4.5728,4.589,4.553,4.5585,267303,0
2005-07-26,4.5585,4.5764,4.5494,4.5619,342730,0
2005-07-27,4.553,4.589,4.5439,4.582,242910,0
2005-07-28,4.582,4.6234,4.5656,4.6035,188554,0
2005-07-29,4.6594,4.6846,4.6414,4.6756,308345,0
2005-08-01,4.6883,4.7009,4.6667,4.6684,285056,0
2005-08-02,4.7134,4.7531,4.6919,4.7334,971626,0
2005-08-03,4.8558,4.9516,4.8558,4.9316,1199006,0
2005-08-04,4.8776,4.8992,4.8721,4.8883,369358,0
2005-08-05,4.9262,4.9714,4.921,4.9335,380441,0
2005-08-08,4.9354,4.9498,4.9172,4.9228,293926,0
2005-08-09,4.9461,5.0202,4.9461,5.011,585638,0
2005-08-10,4.9373,4.9373,4.8848,4.8992,594506,0
2005-08-11,4.901,4.901,4.8271,4.8614,931697,0
2005-08-12,4.8415,4.8939,4.8415,4.8811,1161293,0
2005-08-15,4.8324,4.8939,4.8216,4.8324,991585,0
2005-08-16,4.8686,4.8686,4.8271,4.8397,381548,0
2005-08-17,4.8558,4.8974,4.8541,4.8811,202980,0
2005-08-18,4.8614,4.8721,4.8379,4.8686,427028,0
2005-08-19,4.8739,4.91,4.8739,4.901,225155,0
2005-08-22,4.8524,4.8811,4.8397,4.8558,417044,0
2005-08-23,4.7748,4.7982,4.7495,4.782,856275,0
2005-08-24,4.7352,4.7513,4.7243,4.7334,499122,0
2005-08-25,4.7171,4.7585,4.7153,4.7567,630007,0
2005-08-26,4.6846,4.7063,4.6522,4.6522,462519,0
2005-08-29,4.672,4.6738,4.6359,4.6667,571214,0
2005-08-30,4.6342,4.6684,4.6324,4.663,249560,0
2005-08-31,4.6234,4.672,4.6089,4.672,353826,0
2005-09-01,4.7423,4.7873,4.7423,4.7857,1204550,0
2005-09-02,4.7784,4.7982,4.7567,4.7982,326093,0
2005-09-06,4.8324,4.8541,4.8199,4.8306,268414,0
2005-09-07,4.8035,4.8035,4.7387,4.7495,338295,0
2005-09-08,4.7784,4.8144,4.7694,4.8,513540,0
2005-09-09,4.7153,4.7531,4.7044,4.7478,331638,0
2005-09-12,4.6972,4.7099,4.6883,4.6972,533505,0
2005-09-13,4.6972,4.7459,4.6846,4.7369,636661,0
2005-09-14,4.6793,4.6919,4.663,4.672,350493,0
2005-09-15,4.6431,4.663,4.6324,4.6522,434792,0
2005-09-16,4.6667,4.6756,4.6359,4.6667,458086,0
2005-09-19,4.6557,4.6611,4.6197,4.6431,267303,0
2005-09-20,4.5279,4.5585,4.5205,4.5241,658841,0
2005-09-21,4.582,4.5982,4.5619,4.58,376003,0
2005-09-22,4.5279,4.5404,4.5096,4.5115,602269,0
2005-09-23,4.5043,4.5043,4.4394,4.4466,385988,0
2005-09-26,4.4214,4.4214,4.3582,4.3889,649969,0
2005-09-27,4.3835,4.4105,4.3835,4.3997,793053,0
2005-09-28,4.4051,4.4177,4.3313,4.3727,1516222,0
2005-09-29,4.4177,4.4592,4.4177,4.4556,859598,0
2005-09-30,4.4628,4.4809,4.4538,4.47,330527,0
2005-10-03,4.4538,4.4754,4.4358,4.4538,353826,0
2005-10-04,4.4592,4.5043,4.4575,4.4665,596730,0
2005-10-05,4.4952,4.5007,4.4502,4.4592,952772,0
2005-10-06,4.5656,4.589,4.5619,4.5764,816345,0
2005-10-07,4.6522,4.6774,4.6431,4.672,909509,0
2005-10-10,4.6594,4.7153,4.6522,4.6846,728718,0
2005-10-11,4.6431,4.6431,4.5872,4.5872,286162,0
2005-10-12,4.5944,4.6142,4.5764,4.5854,872907,0
2005-10-13,4.499,4.5279,4.4484,4.5279,996031,0
2005-10-14,4.5169,4.5313,4.5061,4.5279,261763,0
2005-10-17,4.5367,4.5385,4.5079,4.5241,287268,0
2005-10-18,4.4394,4.4575,4.4051,4.4484,1000460,0
2005-10-19,4.3962,4.4358,4.3962,4.4358,350493,0
2005-10-20,4.398,4.4214,4.3925,4.398,471394,0
2005-10-21,4.4015,4.4394,4.3763,4.3853,451434,0
2005-10-24,4.4088,4.452,4.4088,4.443,170811,0
2005-10-25,4.479,4.499,4.4665,4.4827,181903,0
2005-10-26,4.4918,4.5024,4.4502,4.4665,715402,0
2005-10-27,4.5728,4.589,4.5638,4.5746,410393,0
2005-10-28,4.5728,4.627,4.5692,4.627,435898,0
2005-10-31,4.6342,4.6557,4.6127,4.6486,478045,0
2005-11-01,4.6793,4.6919,4.6576,4.69,256218,0
2005-11-02,4.7099,4.7604,4.6883,4.7459,255105,0
2005-11-03,4.7495,4.7729,4.7334,4.7369,283945,0
2005-11-04,4.7459,4.7459,4.6846,4.6972,353826,0
2005-11-07,4.7712,4.8252,4.7712,4.8144,811905,0
2005-11-08,4.8054,4.8306,4.7873,4.8235,363805,0
2005-11-09,4.7495,4.7784,4.7334,4.7712,481374,0
2005-11-10,4.8271,4.8595,4.8,4.8469,349386,0
2005-11-11,4.8469,4.8686,4.8415,4.8649,125330,0
2005-11-14,4.8649,4.8686,4.8361,4.8558,767536,0
2005-11-15,4.8306,4.8324,4.7838,4.8144,300582,0
2005-11-16,4.8144,4.8216,4.791,4.8199,374895,0
2005-11-17,4.8199,4.8595,4.8144,4.8595,244016,0
2005-11-18,4.9154,4.921,4.8829,4.9119,228484,0
2005-11-21,4.9154,4.9228,4.8721,4.8721,259539,0
2005-11-22,4.8235,4.8848,4.8144,4.8721,251777,0
2005-11-23,4.9046,4.9299,4.8939,4.91,135321,0
2005-11-25,4.863,4.9136,4.8577,4.9046,148629,0
2005-11-28,4.8469,4.8811,4.8324,4.8686,302798,0
2005-11-29,4.8072,4.8306,4.7857,4.8163,502451,0
2005-11-30,4.8397,4.8614,4.8342,4.8379,127558,0
2005-12-01,4.91,4.9587,4.9028,4.9587,460302,0
2005-12-02,4.8524,4.8793,4.8199,4.8686,897313,0
2005-12-05,4.8866,4.9281,4.8793,4.9119,683240,0
2005-12-06,4.9228,4.9425,4.9136,4.9388,349386,0
2005-12-07,4.9425,4.9587,4.9228,4.9444,267303,0
2005-12-08,4.9802,5.0668,4.9802,5.0361,1251132,0
2005-12-09,5.0273,5.0472,5.0218,5.0273,404842,0
2005-12-12,5.0777,5.1065,5.0615,5.0868,376003,0
2005-12-13,5.011,5.0164,4.9677,4.9947,597841,0
2005-12-14,5.0039,5.0202,4.9858,4.9912,292819,0
2005-12-15,4.9587,4.9587,4.9083,4.9172,197428,0
2005-12-16,4.9498,4.9839,4.9498,4.9714,248455,0
2005-12-19,5.0164,5.0417,5.0039,5.0202,336072,0
2005-12-20,5.0129,5.0202,4.9516,4.9624,504666,0
2005-12-21,4.8721,4.901,4.8486,4.8866,891766,0
2005-12-22,4.8992,4.9191,4.8939,4.9172,244016,0
2005-12-23,5.0615,5.0759,5.029,5.0524,388209,0
2005-12-27,5.0488,5.0759,5.0361,5.0488,346064,0
2005-12-28,5.0902,5.1138,5.0615,5.0687,495793,0
2005-12-29,5.0795,5.1012,5.0668,5.0902,430358,0
2005-12-30,5.0488,5.0868,5.0488,5.0741,367133,0
2006-01-03,5.1282,5.1336,5.0902,5.13,756450,0
2006-01-04,5.1462,5.1716,5.1425,5.1554,456969,0
2006-01-05,5.1065,5.1138,5.0705,5.0777,334967,0
2006-01-06,5.0687,5.1065,5.056,5.0939,489137,0
2006-01-09,5.1012,5.1841,5.1012,5.1516,517975,0
2006-01-10,5.103,5.1353,5.0939,5.1138,394862,0
2006-01-11,5.0668,5.0921,5.0488,5.0849,507996,0
2006-01-12,4.9821,5.0202,4.9388,5.0091,620022,0
2006-01-13,5.0472,5.0939,5.0417,5.0633,540162,0
2006-01-17,5.0039,5.029,4.9947,5.0218,199652,0
2006-01-18,5.0039,5.0202,4.9624,4.9966,736480,0
2006-01-19,5.0361,5.0506,5.0202,5.0235,594506,0
2006-01-20,5.0453,5.0453,4.9714,4.9947,371568,0
2006-01-23,5.0417,5.0524,5.0145,5.0235,254000,0
2006-01-24,5.1174,5.1353,5.0814,5.103,1027087,0
2006-01-25,5.0886,5.0975,5.0453,5.0741,1071446,0
2006-01-26,5.103,5.1246,5.0886,5.1155,830758,0
2006-01-27,5.0218,5.0398,4.9498,4.9498,555693,0
2006-01-30,5.0524,5.0939,5.0506,5.0814,783073,0
2006-01-31,5.065,5.0814,5.0308,5.0327,713191,0
2006-02-01,5.0506,5.0741,5.0273,5.0615,391528,0
2006-02-02,5.1083,5.1643,5.1083,5.1606,371568,0
2006-02-03,5.13,5.1318,5.1065,5.1083,401518,0
2006-02-06,5.1102,5.1282,5.0668,5.0958,1099180,0
2006-02-07,5.1102,5.1228,5.0975,5.1102,220721,0
2006-02-08,5.0777,5.1083,5.0615,5.0902,288380,0
2006-02-09,5.1047,5.1102,5.0687,5.0868,1324336,0
2006-02-10,5.1192,5.1425,5.0814,5.1012,577871,0
2006-02-13,5.0814,5.1353,5.0814,5.1336,158615,0
2006-02-14,5.0831,5.1265,5.0777,5.1192,907293,0
2006-02-15,5.1265,5.1462,5.1065,5.1336,374895,0
2006-02-16,5.1174,5.1606,5.1138,5.1606,340513,0
2006-02-17,5.1318,5.1678,5.1174,5.1678,196318,0
2006-02-21,5.1696,5.1841,5.139,5.1769,451434,0
2006-02-22,5.1696,5.1967,5.1696,5.1896,297260,0
2006-02-23,5.2364,5.2563,5.222,5.2436,445884,0
2006-02-24,5.204,5.2507,5.204,5.2418,384877,0
2006-02-27,5.3265,5.3607,5.3103,5.3192,587861,0
2006-02-28,5.3192,5.3319,5.2978,5.3067,280617,0
2006-03-01,5.3607,5.3861,5.3554,5.3769,374895,0
2006-03-02,5.3447,5.3969,5.3447,5.3896,427028,0
2006-03-03,5.4095,5.4527,5.3843,5.4258,370456,0
2006-03-06,5.4059,5.431,5.395,5.3969,242910,0
2006-03-07,5.3374,5.3625,5.3319,5.3374,263985,0
2006-03-08,5.3319,5.3644,5.3284,5.3644,218504,0
2006-03-09,5.2851,5.3067,5.2706,5.2778,384877,0
2006-03-10,5.2851,5.3284,5.2706,5.3284,207414,0
2006-03-13,5.2545,5.323,5.2545,5.2996,352714,0
2006-03-14,5.3192,5.3607,5.3176,5.3518,441444,0
2006-03-15,5.5736,5.5935,5.5538,5.5736,451434,0
2006-03-16,5.653,5.6889,5.6349,5.662,378225,0
2006-03-17,5.7124,5.716,5.6655,5.6818,570103,0
2006-03-20,5.7322,5.7322,5.6837,5.6926,809684,0
2006-03-21,5.6582,5.6926,5.6582,5.6582,382659,0
2006-03-22,5.6853,5.7629,5.6853,5.7286,1092523,0
2006-03-23,5.6708,5.6708,5.6025,5.6223,337190,0
2006-03-24,5.6259,5.6349,5.5808,5.6204,224054,0
2006-03-27,5.6674,5.6889,5.6438,5.6511,342730,0
2006-03-28,5.754,5.7629,5.6853,5.6871,585638,0
2006-03-29,5.6674,5.698,5.6565,5.6637,367133,0
2006-03-30,5.6799,5.7233,5.6799,5.707,915054,0
2006-03-31,5.6025,5.6295,5.5897,5.5989,778628,0
2006-04-03,5.6837,5.7214,5.6726,5.7088,418155,0
2006-04-04,5.7359,5.7701,5.734,5.7612,240692,0
2006-04-05,5.9324,5.9505,5.8964,5.9324,443662,0
2006-04-06,6.0028,6.0189,5.9721,5.9721,1129125,0
2006-04-07,5.8423,5.853,5.7286,5.7466,1139110,0
2006-04-10,5.7701,5.8116,5.7594,5.8116,411503,0
2006-04-11,5.6783,5.7178,5.6674,5.6889,319436,0
2006-04-12,5.6115,5.6312,5.5935,5.6186,536835,0
2006-04-13,5.5989,5.6368,5.597,5.6241,183010,0
2006-04-17,5.6783,5.6926,5.6708,5.6764,418155,0
2006-04-18,5.7431,5.8387,5.7431,5.8297,563455,0
2006-04-19,5.7954,5.8242,5.7737,5.8189,288380,0
2006-04-20,5.7124,5.754,5.7124,5.7394,370456,0
2006-04-21,5.8008,5.8207,5.7612,5.808,953884,0
2006-04-24,5.7665,5.8333,5.7648,5.8333,565672,0
2006-04-25,5.9287,5.936,5.8909,5.9127,664387,0
2006-04-26,5.8819,5.9,5.853,5.8693,334967,0
2006-04-27,5.7954,5.8819,5.7466,5.8459,493577,0
2006-04-28,5.8442,5.8712,5.8008,5.8008,394862,0
2006-05-01,5.8567,5.8802,5.8314,5.8314,287268,0
2006-05-02,5.8874,5.918,5.8784,5.9036,194102,0
2006-05-03,5.9036,5.9036,5.8351,5.8946,263985,0
2006-05-04,5.8514,5.9469,5.8514,5.9469,254000,0
2006-05-05,5.9721,5.9738,5.909,5.9324,266197,0
2006-05-08,6.026,6.026,5.9775,6.026,246227,0
2006-05-09,6.1002,6.1596,6.0945,6.1128,708751,0
2006-05-10,6.0497,6.0624,6.0135,6.0369,536835,0
2006-05-11,5.9828,5.9972,5.9594,5.9794,306133,0
2006-05-12,5.999,6.0009,5.9199,5.9541,625564,0
2006-05-15,5.8242,5.8621,5.799,5.8224,326093,0
2006-05-16,5.8964,5.9216,5.8784,5.9216,1346519,0
2006-05-17,5.7845,5.7845,5.6637,5.6837,726499,0
2006-05-18,5.6708,5.7449,5.662,5.7378,349386,0
2006-05-19,5.6368,5.6997,5.6133,5.6926,395973,0
2006-05-22,5.6349,5.698,5.6259,5.6889,560122,0
2006-05-23,5.6511,5.734,5.6511,5.6674,310562,0
2006-05-24,5.5935,5.6151,5.5682,5.6007,261763,0
2006-05-25,5.6223,5.6674,5.5772,5.6674,389316,0
2006-05-26,5.597,5.6223,5.57,5.6223,492471,0
2006-05-30,5.7431,5.7575,5.6837,5.6871,329421,0
2006-05-31,5.6097,5.6438,5.597,5.6025,297260,0
2006-06-01,5.6115,5.7286,5.6115,5.716,1057028,0
2006-06-02,5.8116,5.8116,5.754,5.7701,673256,0
2006-06-05,5.7701,5.8135,5.7107,5.7124,326093,0
2006-06-06,5.6853,5.7124,5.6582,5.6962,299471,0
2006-06-07,5.6601,5.6601,5.6025,5.6097,258435,0
2006-06-08,5.4527,5.4869,5.3717,5.442,610038,0
2006-06-09,5.431,5.4779,5.4184,5.4329,238463,0
2006-06-12,5.3717,5.4022,5.3573,5.3932,943892,0
2006-06-13,5.3192,5.3607,5.2545,5.2796,1006010,0
2006-06-14,5.2382,5.2563,5.1967,5.2364,541268,0
2006-06-15,5.2922,5.3303,5.2744,5.323,400408,0
2006-06-16,5.3032,5.3032,5.2581,5.2744,1281077,0
2006-06-19,5.3067,5.3319,5.2834,5.2978,190783,0
2006-06-20,5.3192,5.3644,5.3103,5.3319,807472,0
2006-06-21,5.3284,5.3717,5.3158,5.3535,254000,0
2006-06-22,5.4149,5.4365,5.368,5.3896,594506,0
2006-06-23,5.2778,5.3554,5.2778,5.3192,298365,0
2006-06-26,5.4383,5.5484,5.4293,5.5178,620022,0
2006-06-27,5.451,5.4672,5.4059,5.4221,471394,0
2006-06-28,5.4708,5.57,5.4403,5.4779,671045,0
2006-06-29,5.5538,5.653,5.5466,5.6259,422584,0
2006-06-30,5.7214,5.7503,5.6871,5.734,450323,0
2006-07-03,5.7809,5.8224,5.7594,5.8116,135321,0
2006-07-05,5.5447,5.5808,5.4997,5.5736,754227,0
2006-07-06,5.5646,5.6097,5.5538,5.5826,886216,0
2006-07-07,5.6853,5.7178,5.6456,5.6601,714303,0
2006-07-10,5.7233,5.7378,5.6601,5.6837,584527,0
2006-07-11,5.7665,5.7792,5.7378,5.7701,1113594,0
2006-07-12,5.7684,5.7684,5.7178,5.7304,471394,0
2006-07-13,5.653,5.7214,5.653,5.6853,382659,0
2006-07-14,5.6889,5.734,5.6889,5.7178,409285,0
2006-07-17,5.5682,5.5916,5.5484,5.5627,443662,0
2006-07-18,5.606,5.6223,5.5322,5.5538,2608746,0
2006-07-19,5.442,5.525,5.442,5.5213,1169053,0
2006-07-20,5.5718,5.6007,5.5538,5.5772,912842,0
2006-07-21,5.5808,5.6223,5.5627,5.5953,378225,0
2006-07-24,5.5627,5.6349,5.5627,5.6007,364911,0
2006-07-25,5.561,5.5935,5.5574,5.5826,591179,0
2006-07-26,5.5646,5.6277,5.5447,5.6151,267303,0
2006-07-27,5.6259,5.6259,5.5268,5.5322,279506,0
2006-07-28,5.5646,5.6186,5.5646,5.5826,409285,0
2006-07-31,5.57,5.5897,5.5447,5.5447,207414,0
2006-08-01,5.606,5.6582,5.5935,5.6582,807472,0
2006-08-02,6.0316,6.0641,6.0028,6.0154,1394211,0
2006-08-03,6.1002,6.176,6.0731,6.1704,1379795,0
2006-08-04,6.1832,6.23,6.1794,6.2101,2486739,0
2006-08-07,6.1543,6.1722,6.1217,6.165,1938809,0
2006-08-08,6.1417,6.2353,6.1417,6.2119,963863,0
2006-08-09,6.2174,6.2517,6.1669,6.1669,427028,0
2006-08-10,6.1993,6.2895,6.1957,6.2822,455863,0
2006-08-11,6.2677,6.3092,6.257,6.2695,438120,0
2006-08-14,6.4104,6.4554,6.3706,6.4048,576763,0
2006-08-15,6.5419,6.5527,6.5149,6.5366,456969,0
2006-08-16,6.5256,6.54,6.4733,6.5077,350493,0
2006-08-17,6.4877,6.5149,6.4733,6.4861,231817,0
2006-08-18,6.4625,6.513,6.4554,6.5095,216288,0
2006-08-21,6.4806,6.5058,6.468,6.4951,377119,0
2006-08-22,6.4554,6.531,6.4463,6.5095,2243834,0
2006-08-23,6.5184,6.5635,6.513,6.5203,1876700,0
2006-08-24,6.5077,6.5221,6.468,6.4895,2528886,0
2006-08-25,6.4301,6.4699,6.4104,6.4481,1520657,0
2006-08-28,6.4319,6.4986,6.421,6.4751,583415,0
2006-08-29,6.4699,6.5149,6.4554,6.504,614478,0
2006-08-30,6.6032,6.6934,6.6032,6.65,520192,0
2006-08-31,6.65,6.6825,6.6229,6.6519,422584,0
2006-09-01,6.6429,6.6934,6.6212,6.6862,252889,0
2006-09-05,6.5203,6.5382,6.4914,6.5347,610038,0
2006-09-06,6.596,6.6266,6.5509,6.6176,561234,0
2006-09-07,6.5851,6.6376,6.5599,6.5834,254000,0
2006-09-08,6.5815,6.6447,6.5797,6.6429,641095,0
2006-09-11,6.6248,6.6248,6.5527,6.6176,596730,0
2006-09-12,6.5382,6.558,6.5203,6.5455,465842,0
2006-09-13,6.6626,6.6718,6.6266,6.6573,587861,0
2006-09-14,6.7259,6.7926,6.7115,6.7276,954983,0
2006-09-15,6.6556,6.6771,6.6303,6.6573,424806,0
2006-09-18,6.6718,6.7259,6.67,6.7133,1020426,0
2006-09-19,6.6357,6.6429,6.5671,6.596,752011,0
2006-09-20,6.6085,6.6447,6.5978,6.6068,378225,0
2006-09-21,6.6123,6.6429,6.5923,6.5996,350493,0
2006-09-22,6.6051,6.6266,6.5743,6.6229,347169,0
2006-09-25,6.6971,6.7276,6.6212,6.7223,543492,0
2006-09-26,6.6556,6.6879,6.5906,6.6825,1235606,0
2006-09-27,6.6376,6.6862,6.6104,6.6626,966075,0
2006-09-28,6.67,6.706,6.6556,6.7042,801920,0
2006-09-29,6.7096,6.733,6.679,6.7186,968293,0
2006-10-02,6.6752,6.742,6.6626,6.7024,817451,0
2006-10-03,6.706,6.7438,6.6987,6.7133,725389,0
2006-10-04,6.6897,6.7115,6.6556,6.6953,1407525,0
2006-10-05,6.6609,6.6879,6.6357,6.6862,1783527,0
2006-10-06,6.4699,6.4933,6.4373,6.477,990479,0
2006-10-09,6.5563,6.6447,6.5509,6.6104,484708,0
2006-10-10,6.7619,6.8501,6.7438,6.8159,806359,0
2006-10-11,6.7582,6.852,6.7438,6.8123,3579261,0
2006-10-12,6.8178,6.9277,6.8178,6.9186,581198,0
2006-10-13,6.8755,6.8772,6.8106,6.8394,448101,0
2006-10-16,6.8376,6.8556,6.8034,6.8467,245126,0
2006-10-17,6.8304,6.8881,6.8232,6.8611,329421,0
2006-10-18,6.9331,6.9601,6.9186,6.9513,489137,0
2006-10-19,6.9349,7.0306,6.9152,7.0035,461414,0
2006-10-20,6.9584,7,6.9224,6.9838,376003,0
2006-10-23,7.0287,7.0935,7.0161,7.0883,420372,0
2006-10-24,7.0234,7.0595,7.0054,7.0595,449207,0
2006-10-25,7.0378,7.0684,7.0179,7.0468,247344,0
2006-10-26,6.9838,6.9838,6.8574,6.9818,407058,0
2006-10-27,6.8034,6.8123,6.7133,6.7367,1086976,0
2006-10-30,6.7186,6.7565,6.6934,6.733,604493,0
2006-10-31,6.8285,6.8358,6.7619,6.78,523526,0
2006-11-01,6.9042,6.9368,6.8809,6.8881,748682,0
2006-11-02,6.8737,6.9277,6.8682,6.9259,555693,0
2006-11-03,6.9007,6.9693,6.8881,6.9313,1405300,0
2006-11-06,6.9458,6.9963,6.9458,6.9711,176359,0
2006-11-07,6.9331,6.9838,6.9331,6.9529,269525,0
2006-11-08,6.8935,6.8935,6.8341,6.8682,208526,0
2006-11-09,6.9513,6.991,6.9206,6.9206,496898,0
2006-11-10,6.8501,6.8863,6.8376,6.8629,821885,0
2006-11-13,6.8664,6.8809,6.8467,6.8556,239581,0
2006-11-14,6.9206,6.9403,6.87,6.9331,320547,0
2006-11-15,6.8737,6.8953,6.8611,6.8809,401518,0
2006-11-16,6.8953,6.9638,6.8953,6.9513,230701,0
2006-11-17,6.9259,6.9693,6.9061,6.9567,184119,0
2006-11-20,6.9584,6.9855,6.944,6.9601,506883,0
2006-11-21,6.9728,7.0035,6.944,6.9855,516869,0
2006-11-22,7.0035,7.0306,6.9928,6.9982,343836,0
2006-11-24,7.0306,7.0883,7.0306,7.0612,145301,0
2006-11-27,6.9567,6.9584,6.9114,6.9421,1149090,0
2006-11-28,6.8411,6.8485,6.7763,6.8485,526853,0
2006-11-29,6.9206,6.9495,6.9114,6.9476,299471,0
2006-11-30,6.9601,6.9963,6.9313,6.9838,317219,0
2006-12-01,7.0395,7.0883,6.9963,7.0431,1004900,0
2006-12-04,7.0774,7.2306,7.0774,7.2162,726499,0
2006-12-05,7.2811,7.5391,7.2811,7.4849,3263147,0
2006-12-06,7.2417,7.3515,7.2306,7.303,909509,0
2006-12-07,7.3334,7.3533,7.3046,7.3174,402624,0
2006-12-08,7.3515,7.3893,7.319,7.3299,378225,0
2006-12-11,7.256,7.3389,7.256,7.3372,997132,0
2006-12-12,7.3389,7.3821,7.2974,7.3749,273966,0
2006-12-13,7.3118,7.3334,7.3011,7.3209,263985,0
2006-12-14,7.393,7.4939,7.3821,7.4688,889550,0
2006-12-15,7.5154,7.5968,7.4398,7.5373,667711,0
2006-12-18,7.5807,7.6076,7.5678,7.6002,197428,0
2006-12-19,7.5373,7.6002,7.492,7.5299,484708,0
2006-12-20,7.5011,7.5228,7.4724,7.4867,329421,0
2006-12-21,7.4615,7.4867,7.411,7.4688,475829,0
2006-12-22,7.6022,7.622,7.5644,7.604,486920,0
2006-12-26,7.6275,7.6328,7.5749,7.6002,293926,0
2006-12-27,7.5048,7.5247,7.492,7.5193,427028,0
2006-12-28,7.5048,7.5102,7.4615,7.4903,410393,0
2006-12-29,7.474,7.5716,7.474,7.5391,301688,0
2007-01-03,7.6076,7.631,7.5193,7.5247,651080,0
2007-01-04,7.4325,7.4344,7.3641,7.4147,667711,0
2007-01-05,7.4903,7.5282,7.4795,7.5247,662170,0
2007-01-08,7.474,7.5228,7.0035,7.5011,322765,0
2007-01-09,7.6978,7.7122,7.6419,7.6454,485808,0
2007-01-10,7.5173,7.5644,7.4885,7.5427,435898,0
2007-01-11,7.4832,7.5299,7.4561,7.5173,560122,0
2007-01-12,7.4543,7.5644,7.4506,7.5193,727611,0
2007-01-16,7.5299,7.5588,7.4832,7.5335,742031,0
2007-01-17,7.474,7.5427,7.474,7.4939,1697009,0
2007-01-18,7.4561,7.5644,7.4561,7.5588,349386,0
2007-01-19,7.5247,7.595,7.5247,7.5716,370456,0
2007-01-22,7.7753,7.7753,7.6743,7.7032,642201,0
2007-01-23,7.7175,7.7715,7.7049,7.7393,379336,0
2007-01-24,7.6203,7.6545,7.6076,7.6473,334967,0
2007-01-25,7.5571,7.5697,7.4939,7.5193,576763,0
2007-01-26,7.5264,7.5264,7.4381,7.5011,408171,0
2007-01-29,7.4074,7.4813,7.3984,7.4706,800815,0
2007-01-30,7.4129,7.4417,7.3588,7.4292,559015,0
2007-01-31,7.667,7.7951,7.6545,7.7374,1121362,0
2007-02-01,7.8926,7.9303,7.8455,7.9196,1108053,0
2007-02-02,7.934,8.1757,7.9322,8.1757,1671504,0
2007-02-05,8.0584,8.0783,7.9916,8.0547,473611,0
2007-02-06,8.0908,8.1359,8.0529,8.107,657732,0
2007-02-07,8.1865,8.2603,8.1774,8.2404,817451,0
2007-02-08,8.116,8.2116,8.0979,8.1865,454751,0
2007-02-09,8.163,8.1865,8.1286,8.154,358261,0
2007-02-12,8.1304,8.1683,8.1088,8.1664,829222,0
2007-02-13,8.2009,8.2729,8.2009,8.2675,785289,0
2007-02-14,8.2838,8.3684,8.2729,8.3576,493577,0
2007-02-15,8.3468,8.4136,8.3217,8.3811,521304,0
2007-02-16,8.3631,8.3631,8.3127,8.3233,539052,0
2007-02-20,8.2404,8.2856,8.1882,8.2531,720955,0
2007-02-21,8.1575,8.1737,8.0783,8.1106,907293,0
2007-02-22,8.1646,8.2045,8.1342,8.1954,529067,0
2007-02-23,8.199,8.2206,8.1593,8.2009,231817,0
2007-02-26,7.7122,7.8223,7.6995,7.7572,1196531,0
2007-02-27,7.5823,7.7032,7.4832,7.5407,1078103,0
2007-02-28,7.6797,7.786,7.6364,7.7104,1065906,0
2007-03-01,7.595,7.6473,7.5282,7.6292,1160656,0
2007-03-02,7.6905,7.723,7.6473,7.6779,1000460,0
2007-03-05,7.5193,7.6184,7.5139,7.5299,654402,0
2007-03-06,7.6184,7.723,7.5571,7.6725,1094740,0
2007-03-07,7.6275,7.6347,7.5517,7.622,410393,0
2007-03-08,7.5317,7.6022,7.5282,7.5823,313895,0
2007-03-09,7.6364,7.6743,7.6022,7.6653,384877,0
2007-03-12,7.7175,7.7518,7.6995,7.7266,405952,0
2007-03-13,7.6869,7.7013,7.6022,7.604,387100,0
2007-03-14,7.5588,7.6689,7.5407,7.6473,626675,0
2007-03-15,7.595,7.6689,7.5878,7.6635,507996,0
2007-03-16,7.6419,7.6995,7.6184,7.6347,513540,0
2007-03-19,7.7302,7.8059,7.7122,7.7626,451434,0
2007-03-20,7.7915,7.8744,7.7842,7.8708,463631,0
2007-03-21,7.84,8.0097,7.8223,7.997,448101,0
2007-03-22,8.1088,8.163,8.0709,8.1268,2609859,0
2007-03-23,8.2188,8.2892,8.1124,8.1197,1291062,0
2007-03-26,8.1106,8.1342,8.0241,8.0944,703212,0
2007-03-27,7.9593,8.0025,7.9484,7.9699,776415,0
2007-03-28,7.8979,7.9196,7.8438,7.9033,595620,0
2007-03-29,8.1052,8.2279,8.0928,8.19,581198,0
2007-03-30,8.1954,8.2316,8.1593,8.163,491359,0
2007-04-02,8.1575,8.1882,8.1232,8.1865,400408,0
2007-04-03,8.3,8.3089,8.2567,8.2802,269525,0
2007-04-04,8.2621,8.2928,8.2332,8.2856,310562,0
2007-04-05,8.3595,8.4009,8.2874,8.3612,417044,0
2007-04-09,8.3667,8.3667,8.3036,8.3198,292819,0
2007-04-10,8.4588,8.5418,8.4299,8.5236,618913,0
2007-04-11,8.565,8.5884,8.5218,8.5614,344951,0
2007-04-12,8.4299,8.502,8.4262,8.4892,381548,0
2007-04-13,8.547,8.6966,8.5236,8.6768,385988,0
2007-04-16,8.7399,8.8104,8.7057,8.7724,692114,0
2007-04-17,8.8175,8.9023,8.7905,8.8914,1380903,0
2007-04-18,8.9618,9.1349,8.9544,9.1154,1755804,0
2007-04-19,9.1906,9.2484,9.1818,9.2184,2840558,0
2007-04-20,9.1857,9.223,9.1358,9.1693,517975,0
2007-04-23,9.1723,9.1762,9.0736,9.0974,461414,0
2007-04-24,9.0177,9.0414,8.9167,9.0414,997132,0
2007-04-25,9.0122,9.0499,8.9887,8.9942,1410853,0
2007-04-26,8.9203,8.9455,8.886,8.8897,5112121,0
2007-04-27,8.9887,9.068,8.987,9.0433,1659307,0
2007-04-30,8.9221,8.9509,8.8663,8.8715,793053,0
2007-05-01,8.8625,8.9203,8.8175,8.8897,572330,0
2007-05-02,9.3479,9.516,9.3166,9.483,913949,0
2007-05-03,9.4403,9.481,9.39,9.4115,957201,0
2007-05-04,9.3763,9.486,9.3763,9.4651,641095,0
2007-05-07,9.4503,9.4919,9.4473,9.4651,483596,0
2007-05-08,9.4324,9.4731,9.39,9.4731,391528,0
2007-05-09,9.388,9.4781,9.3529,9.4632,413715,0
2007-05-10,9.3548,9.4018,9.2775,9.2825,654402,0
2007-05-11,9.3401,9.4096,9.3401,9.3959,504666,0
2007-05-14,9.3548,9.3743,9.1857,9.3264,773082,0
2007-05-15,9.2377,9.3225,9.2357,9.2718,936131,0
2007-05-16,9.1358,9.1723,9.106,9.1618,606714,0
2007-05-17,9.1349,9.1598,9.1135,9.1455,351597,0
2007-05-18,9.2184,9.2775,9.1636,9.226,1386447,0
2007-05-21,9.2592,9.3303,9.2446,9.2738,588967,0
2007-05-22,9.3587,9.3704,9.2884,9.3137,289492,0
2007-05-23,9.3822,9.4602,9.3704,9.4242,584527,0
2007-05-24,9.394,9.394,9.2679,9.3039,1253354,0
2007-05-25,9.2884,9.3029,9.2212,9.2339,383764,0
2007-05-29,9.3646,9.4115,9.3284,9.346,449207,0
2007-05-30,9.3078,9.4174,9.2825,9.4096,296154,0
2007-05-31,9.52,9.534,9.4761,9.488,344951,0
2007-06-01,9.501,9.53,9.4301,9.4582,312784,0
2007-06-04,9.587,9.645,9.585,9.621,302798,0
2007-06-05,9.645,9.674,9.528,9.604,455863,0
2007-06-06,9.4919,9.4919,9.3499,9.3783,290602,0
2007-06-07,9.2572,9.3587,9.202,9.2639,788607,0
2007-06-08,9.0641,9.1876,9.0395,9.18,722066,0
2007-06-11,9.2446,9.3303,9.2164,9.2825,450323,0
2007-06-12,9.18,9.2563,9.1281,9.1598,445884,0
2007-06-13,9.1002,9.2377,9.0699,9.2377,347169,0
2007-06-14,9.3303,9.346,9.2805,9.3039,404842,0
2007-06-15,9.2844,9.2844,9.2146,9.2503,522414,0
2007-06-18,9.1021,9.1021,9.0301,9.0756,471394,0
2007-06-19,9.1598,9.2318,9.1358,9.2126,470282,0
2007-06-20,9.262,9.262,9.0974,9.1097,361589,0
2007-06-21,9.528,9.668,9.4919,9.617,921717,0
2007-06-22,9.559,9.668,9.488,9.553,870690,0
2007-06-25,9.4711,9.547,9.4096,9.4242,603381,0
2007-06-26,9.526,9.592,9.503,9.52,568996,0
2007-06-27,9.4919,9.596,9.488,9.596,444771,0
2007-06-28,9.503,9.549,9.4632,9.509,594506,0
2007-06-29,9.843,9.901,9.742,9.789,516869,0
2007-07-02,9.966,10.016,9.932,9.953,921717,0
2007-07-03,10.133,10.215,10.133,10.185,505779,0
2007-07-05,10.098,10.114,9.991,10.044,681024,0
2007-07-06,9.971,10.023,9.948,9.951,486920,0
2007-07-09,10.035,10.079,9.975,10.066,439227,0
2007-07-10,10.023,10.076,9.984,9.986,698772,0
2007-07-11,10.044,10.114,9.999,10.074,459196,0
2007-07-12,9.962,10.02,9.824,10.016,918383,0
2007-07-13,9.928,9.986,9.885,9.977,496898,0
2007-07-16,9.959,9.966,9.879,9.891,778628,0
2007-07-17,9.881,9.951,9.861,9.868,346064,0
2007-07-18,9.866,9.971,9.866,9.959,709862,0
2007-07-19,10.031,10.05,9.978,10.025,302798,0
2007-07-20,10.056,10.081,9.893,9.913,483596,0
2007-07-23,10.035,10.039,9.933,9.973,542379,0
2007-07-24,9.92,9.93,9.796,9.826,1195677,0
2007-07-25,9.84,9.849,9.748,9.806,942788,0
2007-07-26,9.683,9.683,9.4522,9.534,1305481,0
2007-07-27,9.4214,9.4242,9.2484,9.2572,953884,0
2007-07-30,9.522,9.524,9.4483,9.4671,3102322,0
2007-07-31,9.556,9.598,9.4582,9.4582,1584994,0
2007-08-01,9.578,9.598,9.4383,9.549,1128013,0
2007-08-02,9.717,9.806,9.643,9.78,1919960,0
2007-08-03,9.966,10.127,9.959,9.971,830758,0
2007-08-06,10.187,10.404,10.131,10.363,1260001,0
2007-08-07,10.259,10.446,10.236,10.365,1011557,0
2007-08-08,10.228,10.365,10.2,10.287,1793512,0
2007-08-09,9.814,9.889,9.688,9.707,1631575,0
2007-08-10,9.598,9.732,9.528,9.662,1248915,0
2007-08-13,9.676,9.826,9.649,9.668,1733616,0
2007-08-14,9.818,9.818,9.619,9.649,1294390,0
2007-08-15,9.572,9.676,9.526,9.541,788607,0
2007-08-16,9.2718,9.3803,9.0624,9.2775,1186796,0
2007-08-17,9.4741,9.535,9.2126,9.3675,607821,0
2007-08-20,9.697,9.889,9.63,9.845,1085866,0
2007-08-21,9.701,9.74,9.642,9.654,813010,0
2007-08-22,9.767,9.849,9.731,9.84,754227,0
2007-08-23,9.975,9.977,9.851,9.915,533505,0
2007-08-24,10.011,10.217,9.999,10.208,494687,0
2007-08-27,10.077,10.234,10.077,10.177,561234,0
2007-08-28,9.98,9.995,9.826,9.842,973843,0
2007-08-29,9.984,10.119,9.907,10.119,1034849,0
2007-08-30,9.857,10.009,9.857,9.909,607821,0
2007-08-31,10.035,10.115,9.964,10.081,346064,0
2007-09-04,10.295,10.669,10.273,10.6,2250485,0
2007-09-05,10.308,10.325,10.183,10.283,897313,0
2007-09-06,10.256,10.287,10.171,10.23,781956,0
2007-09-07,10.141,10.23,10.141,10.188,506883,0
2007-09-10,10.23,10.256,10.079,10.164,1029299,0
2007-09-11,10.34,10.458,10.332,10.433,545708,0
2007-09-12,10.342,10.547,10.342,10.478,644423,0
2007-09-13,10.688,10.803,10.654,10.757,636661,0
2007-09-14,10.782,10.909,10.738,10.895,1002683,0
2007-09-17,10.699,10.714,10.515,10.545,561234,0
2007-09-18,10.675,10.86,10.55,10.845,716515,0
2007-09-19,10.828,10.862,10.694,10.746,716515,0
2007-09-20,10.803,10.889,10.797,10.818,595620,0
2007-09-21,10.868,10.87,10.789,10.822,330527,0
2007-09-24,10.822,10.874,10.784,10.816,413715,0
2007-09-25,10.695,10.81,10.665,10.77,333855,0
2007-09-26,10.751,10.768,10.692,10.744,563455,0
2007-09-27,10.928,10.954,10.895,10.916,403736,0
2007-09-28,10.909,10.948,10.833,10.912,410393,0
2007-10-01,10.985,11.196,10.974,11.164,887326,0
2007-10-02,11.094,11.188,10.966,11.016,966075,0
2007-10-03,10.939,10.952,10.787,10.791,533505,0
2007-10-04,10.782,10.81,10.709,10.746,552360,0
2007-10-05,10.682,10.772,10.654,10.724,421484,0
2007-10-08,10.649,10.659,10.573,10.622,367133,0
2007-10-09,10.684,10.883,10.684,10.855,405952,0
2007-10-10,10.73,10.839,10.726,10.828,344951,0
2007-10-11,10.618,10.682,10.476,10.557,559015,0
2007-10-12,10.422,10.468,10.391,10.423,456969,0
2007-10-15,10.495,10.529,10.454,10.47,608932,0
2007-10-16,10.504,10.656,10.504,10.626,560122,0
2007-10-17,10.566,10.654,10.502,10.618,564568,0
2007-10-18,10.474,10.549,10.463,10.517,298365,0
2007-10-19,10.388,10.541,10.385,10.425,584527,0
2007-10-22,10.293,10.338,10.127,10.31,570103,0
2007-10-23,10.448,10.636,10.431,10.624,606714,0
2007-10-24,10.489,10.583,10.437,10.573,565672,0
2007-10-25,10.527,10.654,10.519,10.624,334967,0
2007-10-26,10.72,10.818,10.688,10.803,714303,0
2007-10-29,10.72,10.733,10.609,10.724,367133,0
2007-10-30,10.639,10.72,10.604,10.647,412605,0
2007-10-31,10.72,11.26,10.638,11.24,1449671,0
2007-11-01,11.069,11.13,10.937,10.952,511323,0
2007-11-02,11.116,11.116,10.97,11.048,352714,0
2007-11-05,10.92,10.985,10.862,10.926,295586,0
2007-11-06,11.041,11.06,10.939,11.06,319619,0
2007-11-07,11.022,11.162,10.948,10.97,323886,0
2007-11-08,11.018,11.196,10.972,11.155,594506,0
2007-11-09,11.044,11.293,11.004,11.104,596730,0
2007-11-12,10.9,10.994,10.849,10.864,457577,0
2007-11-13,11.091,11.179,11.074,11.171,392639,0
2007-11-14,11.27,11.33,11.22,11.22,458086,0
2007-11-15,11.157,11.247,11.104,11.146,408223,0
2007-11-16,11.139,11.145,10.958,11.043,470395,0
2007-11-19,11.044,11.066,10.887,10.922,338124,0
2007-11-20,11.4,11.54,11.299,11.466,737592,0
2007-11-21,11.23,11.472,11.22,11.345,1239684,0
2007-11-23,11.36,11.47,11.276,11.41,291708,0
2007-11-26,11.356,11.455,11.27,11.272,334139,0
2007-11-27,11.23,11.297,11.149,11.272,745133,0
2007-11-28,11.224,11.394,11.158,11.345,956165,0
2007-11-29,11.343,11.561,11.309,11.49,674945,0
2007-11-30,11.741,11.741,11.421,11.49,585527,0
2007-12-03,11.887,12.027,11.856,11.963,1292217,0
2007-12-04,12.322,12.384,12.25,12.271,649969,0
2007-12-05,12.135,12.394,12.033,12.202,808050,0
2007-12-06,11.721,11.922,11.686,11.918,1002127,0
2007-12-07,12.031,12.088,11.94,12,691896,0
2007-12-10,12.042,12.246,12,12.185,548145,0
2007-12-11,12.127,12.312,11.951,11.959,866276,0
2007-12-12,12.076,12.095,11.851,11.908,734487,0
2007-12-13,11.856,11.856,11.513,11.608,1493155,0
2007-12-14,11.549,11.565,11.425,11.45,648863,0
2007-12-17,11.414,11.414,11.272,11.281,449227,0
2007-12-18,11.324,11.339,11.094,11.262,853215,0
2007-12-19,11.251,11.589,11.251,11.474,872362,0
2007-12-20,11.693,11.787,11.559,11.703,641650,0
2007-12-21,11.811,11.827,11.658,11.731,481925,0
2007-12-24,11.723,11.901,11.723,11.901,247065,0
2007-12-26,11.949,12.127,11.756,11.904,612955,0
2007-12-27,11.805,11.894,11.745,11.745,318881,0
2007-12-28,11.928,11.99,11.813,11.92,424588,0
2007-12-31,11.92,11.92,11.682,11.695,316112,0
2008-01-02,11.723,11.763,11.468,11.504,541829,0
2008-01-03,11.295,11.418,11.238,11.33,618453,0
2008-01-04,11.155,11.21,10.883,10.926,949049,0
2008-01-07,11.291,11.475,11.206,11.418,701545,0
2008-01-08,11.559,11.664,11.414,11.494,713619,0
2008-01-09,11.641,11.699,11.544,11.674,1050317,0
2008-01-10,11.737,11.97,11.692,11.891,1148956,0
2008-01-11,11.628,11.73,11.486,11.628,840745,0
2008-01-14,11.822,11.881,11.766,11.829,467006,0
2008-01-15,11.472,11.506,11.179,11.184,1324448,0
2008-01-16,10.864,11.081,10.797,10.797,2424504,0
2008-01-17,10.945,10.976,10.577,10.643,1162953,0
2008-01-18,10.917,10.974,10.638,10.753,801195,0
2008-01-22,10.155,10.549,10.155,10.454,768283,0
2008-01-23,10.425,10.513,10.072,10.437,1501526,0
2008-01-24,10.379,10.637,10.379,10.581,1185456,0
2008-01-25,10.847,10.847,10.557,10.581,3141808,0
2008-01-28,10.534,10.534,10.202,10.474,1512889,0
2008-01-29,10.581,10.718,10.513,10.684,1749142,0
2008-01-30,10.849,11.108,10.801,10.99,1233492,0
2008-01-31,11.068,11.592,11.033,11.315,1384926,0
2008-02-01,11.139,11.314,11.064,11.246,1337457,0
2008-02-04,11.094,11.249,11.077,11.214,931601,0
2008-02-05,11.178,11.334,11.108,11.238,844067,0
2008-02-06,11.04,11.094,10.851,10.883,1234891,0
2008-02-07,10.917,11.069,10.909,10.948,1839543,0
2008-02-08,11.018,11.22,10.997,11.173,1279206,0
2008-02-11,11.527,11.563,11.388,11.511,596175,0
2008-02-12,11.591,11.645,11.557,11.608,771421,0
2008-02-13,11.574,11.662,11.513,11.618,477041,0
2008-02-14,11.733,11.787,11.616,11.727,764027,0
2008-02-15,11.756,11.82,11.664,11.774,1083030,0
2008-02-19,11.946,12.067,11.855,11.926,1265551,0
2008-02-20,12.262,12.262,11.747,11.99,4224319,0
2008-02-21,12.122,12.262,12.095,12.153,1251132,0
2008-02-22,12.312,12.394,12.175,12.337,1119438,0
2008-02-25,12.511,12.757,12.441,12.745,799703,0
2008-02-26,12.322,12.476,12.202,12.396,1231087,0
2008-02-27,12.335,12.412,12.271,12.369,932241,0
2008-02-28,12.404,12.519,12.316,12.445,537940,0
2008-02-29,12.388,12.46,12.288,12.328,829643,0
2008-03-03,12.373,12.492,12.326,12.441,1270936,0
2008-03-04,12.281,12.384,12.244,12.354,1414758,0
2008-03-05,12.314,12.543,12.284,12.471,1444382,0
2008-03-06,12.504,12.611,12.456,12.486,1005225,0
2008-03-07,12.388,12.451,12.297,12.346,1175968,0
2008-03-10,12.216,12.352,12.139,12.201,1376207,0
2008-03-11,12.131,12.335,11.955,12.334,2643131,0
2008-03-12,12.155,12.388,12.107,12.276,1665559,0
2008-03-13,12.082,12.437,12.033,12.386,1642778,0
2008-03-14,12.141,12.209,12.025,12.171,2062267,0
2008-03-17,12.103,12.384,12.061,12.31,1484612,0
2008-03-18,12.199,12.494,12.126,12.316,2320933,0
2008-03-19,12.265,12.348,12.038,12.038,1039082,0
2008-03-20,12.037,12.074,11.813,12.012,1171688,0
2008-03-24,12.205,12.256,12,12.195,1479177,0
2008-03-25,12.25,12.346,12.218,12.343,1108053,0
2008-03-26,12.184,12.255,12.118,12.139,1746037,0
2008-03-27,12.149,12.221,12.067,12.137,1843673,0
2008-03-28,12.052,12.095,11.998,12.033,1511227,0
2008-03-31,12.211,12.541,12.181,12.486,1324954,0
2008-04-01,12.045,12.36,12.045,12.322,1851741,0
2008-04-02,12.105,12.235,12.071,12.202,1217447,0
2008-04-03,12.316,12.46,12.271,12.384,1090637,0
2008-04-04,12.43,12.642,12.43,12.642,1028760,0
2008-04-07,12.764,12.928,12.732,12.868,964969,0
2008-04-08,12.936,13.295,12.89,13.17,1463311,0
2008-04-09,12.984,13.005,12.853,12.936,1210482,0
2008-04-10,12.764,13.142,12.764,13.078,1782976,0
2008-04-11,12.718,12.771,12.669,12.675,1648655,0
2008-04-14,12.707,12.768,12.622,12.768,1093992,0
2008-04-15,12.838,12.841,12.705,12.794,1147716,0
2008-04-16,12.786,12.946,12.749,12.924,1271967,0
2008-04-17,12.574,12.712,12.546,12.636,1351127,0
2008-04-18,12.907,12.926,12.606,12.838,1787737,0
2008-04-21,12.341,12.373,12.171,12.305,1899967,0
2008-04-22,12.069,12.218,12.04,12.171,1258740,0
2008-04-23,11.847,11.992,11.797,11.901,3755902,0
2008-04-24,12.103,12.145,11.926,12.081,3526113,0
2008-04-25,12.081,12.181,12.065,12.09,1338382,0
2008-04-28,11.714,11.745,11.614,11.626,2074129,0
2008-04-29,11.733,11.875,11.712,11.807,867516,0
2008-04-30,12.276,12.482,12.263,12.386,1319062,0
2008-05-01,12.352,12.441,12.262,12.39,981910,0
2008-05-02,12.227,12.233,12.021,12.093,1042971,0
2008-05-05,12.284,12.394,12.229,12.371,751396,0
2008-05-06,12.273,12.451,12.273,12.451,910343,0
2008-05-07,12.037,12.086,12.012,12.012,1262964,0
2008-05-08,12.065,12.238,12.065,12.197,701246,0
2008-05-09,12.145,12.189,12.093,12.169,465212,0
2008-05-12,12.263,12.278,12.133,12.248,813685,0
2008-05-13,11.953,11.986,11.91,11.979,779509,0
2008-05-14,11.896,11.901,11.843,11.863,1081811,0
2008-05-15,12.019,12.207,12.019,12.205,788318,0
2008-05-16,12.279,12.482,12.279,12.437,629640,0
2008-05-19,12.345,12.379,12.107,12.189,1145110,0
2008-05-20,12.26,12.286,12.141,12.253,518788,0
2008-05-21,12.209,12.32,12.209,12.219,534506,0
2008-05-22,12.088,12.118,11.926,11.998,537497,0
2008-05-23,11.974,12.003,11.872,11.931,400082,0
2008-05-27,11.721,11.791,11.686,11.721,909188,0
2008-05-28,11.901,11.901,11.764,11.837,923389,0
2008-05-29,11.709,11.874,11.701,11.834,1009088,0
2008-05-30,11.829,11.865,11.747,11.774,669560,0
2008-06-02,11.695,11.749,11.536,11.606,867292,0
2008-06-03,11.544,11.62,11.488,11.53,1584138,0
2008-06-04,11.741,11.797,11.697,11.756,1126699,0
2008-06-05,11.693,11.901,11.678,11.901,651170,0
2008-06-06,11.9,12.177,11.877,12.141,2505849,0
2008-06-09,12.169,12.278,12.038,12.086,2849962,0
2008-06-10,11.721,11.78,11.608,11.666,1739391,0
2008-06-11,11.532,11.576,11.456,11.456,1550961,0
2008-06-12,11.299,11.433,11.246,11.313,1451429,0
2008-06-13,11.293,11.297,10.82,11.081,5206278,0
2008-06-16,11.291,11.38,11.181,11.291,1947921,0
2008-06-17,11.36,11.384,11.255,11.272,1144880,0
2008-06-18,11.458,11.508,11.384,11.402,1074165,0
2008-06-19,11.601,11.618,11.464,11.572,948942,0
2008-06-20,11.446,11.572,11.378,11.453,599054,0
2008-06-23,11.367,11.462,11.316,11.41,1782107,0
2008-06-24,11.664,11.877,11.572,11.72,2964874,0
2008-06-25,11.824,12.047,11.824,11.898,2311599,0
2008-06-26,12.246,12.326,12.201,12.235,2662701,0
2008-06-27,11.843,11.99,11.843,11.901,1405494,0
2008-06-30,11.883,11.935,11.825,11.901,1296570,0
2008-07-01,12.055,12.074,11.924,12.012,1679737,0
2008-07-02,11.993,12.084,11.881,11.904,1881514,0
2008-07-03,11.66,11.684,11.405,11.45,1268714,0
2008-07-07,11.429,11.555,11.336,11.402,831407,0
2008-07-08,11.216,11.409,11.157,11.409,3127597,0
2008-07-09,11.749,11.901,11.674,11.674,1345989,0
2008-07-10,11.75,11.91,11.727,11.883,1147973,0
2008-07-11,11.645,11.721,11.511,11.563,1014826,0
2008-07-14,11.532,11.557,11.425,11.46,524263,0
2008-07-15,11.313,11.394,11.291,11.315,1018796,0
2008-07-16,11.385,11.477,11.291,11.378,980783,0
2008-07-17,11.378,11.482,11.358,11.403,593145,0
2008-07-18,11.177,11.202,11.077,11.177,881359,0
2008-07-21,11.249,11.402,11.214,11.297,1637772,0
2008-07-22,11.212,11.324,11.186,11.313,1061029,0
2008-07-23,11.044,11.137,10.948,11.048,1012678,0
2008-07-24,10.918,11.118,10.872,10.933,1027017,0
2008-07-25,11.081,11.198,11.064,11.181,503540,0
2008-07-28,11.199,11.291,11.089,11.124,463444,0
2008-07-29,11.23,11.242,11.081,11.155,760655,0
2008-07-30,11.255,11.255,11.069,11.118,1080545,0
2008-07-31,11.433,11.624,11.376,11.452,1172346,0
2008-08-01,11.672,11.766,11.592,11.674,1833234,0
2008-08-04,11.791,11.815,11.638,11.66,1067343,0
2008-08-05,11.578,11.684,11.458,11.632,1062606,0
2008-08-06,11.682,12.079,11.68,12.038,2244791,0
2008-08-07,11.26,11.341,11.135,11.148,2103849,0
2008-08-08,11.141,11.352,11.094,11.27,1214776,0
2008-08-11,11.27,11.277,11.164,11.22,770655,0
2008-08-12,11.171,11.224,11.133,11.214,452972,0
2008-08-13,11.004,11.104,10.912,11.054,1226107,0
2008-08-14,11.204,11.204,11.044,11.062,724272,0
2008-08-15,11.064,11.133,10.958,11.093,769988,0
2008-08-18,11.056,11.057,10.862,10.911,1366702,0
2008-08-19,10.62,10.65,10.308,10.468,2458412,0
2008-08-20,10.692,10.692,10.411,10.495,2235660,0
2008-08-21,10.573,10.609,10.446,10.493,2273091,0
2008-08-22,10.527,10.55,10.427,10.452,1432404,0
2008-08-25,10.654,10.69,10.395,10.448,1185931,0
2008-08-26,10.285,10.375,10.223,10.291,1057645,0
2008-08-27,10.388,10.493,10.344,10.383,1347158,0
2008-08-28,10.555,10.609,10.47,10.499,1382965,0
2008-08-29,10.357,10.375,9.944,10.018,2498161,0
2008-09-02,10.056,10.151,9.973,10.033,1293643,0
2008-09-03,10.007,10.064,9.82,9.933,1334647,0
2008-09-04,10.039,10.039,9.755,9.774,1217678,0
2008-09-05,9.676,9.736,9.2446,9.3245,2886606,0
2008-09-08,9.596,9.66,9.49,9.585,4115145,0
2008-09-09,9.4364,9.632,9.394,9.556,3052368,0
2008-09-10,9.4194,9.4582,9.2377,9.2592,966669,0
2008-09-11,9.0717,9.2484,8.9997,9.2397,1883876,0
2008-09-12,9.2757,9.567,9.2757,9.481,1529020,0
2008-09-15,9.1559,9.3205,9.1415,9.2377,1321254,0
2008-09-16,9.202,9.301,9.0443,9.2106,2176961,0
2008-09-17,9.2318,9.3841,9.1435,9.2106,2047806,0
2008-09-18,9.3606,9.4324,9.1493,9.2436,2328808,0
2008-09-19,9.793,9.836,9.547,9.672,2012995,0
2008-09-22,9.558,9.576,9.3861,9.4018,649713,0
2008-09-23,9.623,9.703,9.4077,9.4503,569867,0
2008-09-24,9.53,9.732,9.516,9.657,1023588,0
2008-09-25,9.736,9.918,9.69,9.849,943503,0
2008-09-26,9.899,10.261,9.849,10.033,1579916,0
2008-09-29,9.637,9.748,9.2795,9.3724,1589816,0
2008-09-30,9.3156,9.3626,9.1857,9.2318,1430316,0
2008-10-01,9.4344,9.634,9.3548,9.541,1062646,0
2008-10-02,9.178,9.2612,8.9905,9.1319,1520529,0
2008-10-03,9.3646,9.723,9.3646,9.4282,1275462,0
2008-10-06,9.3264,9.3264,8.3323,8.7706,2597554,0
2008-10-07,8.9023,8.9473,8.3054,8.3811,1741406,0
2008-10-08,8.6768,8.9381,8.3379,8.457,2428484,0
2008-10-09,8.6372,8.6498,7.9916,8.0223,1357694,0
2008-10-10,8.1232,8.565,7.5553,7.9376,2668620,0
2008-10-13,8.8807,9.3225,8.7923,9.1674,2196713,0
2008-10-14,9.3421,9.3841,8.9329,9.0433,2004890,0
2008-10-15,9.0281,9.0822,8.6102,8.6336,1885970,0
2008-10-16,8.5307,8.9077,8.408,8.8427,2820919,0
2008-10-17,8.8663,9.2844,8.8644,8.9635,1496250,0
2008-10-20,9.2377,9.484,9.2086,9.484,819444,0
2008-10-21,8.9689,9.0557,8.7291,8.8156,1300599,0
2008-10-22,8.574,8.6047,8.2404,8.3631,945037,0
2008-10-23,8.6299,8.639,8.1304,8.4225,1281930,0
2008-10-24,8.2945,8.5506,8.1612,8.2172,1100787,0
2008-10-27,8.2603,8.6534,8.2494,8.3884,1489996,0
2008-10-28,8.4804,9.0085,8.3504,8.9635,1449090,0
2008-10-29,8.7724,9.3841,8.7634,9.1703,1395537,0
2008-10-30,9.505,9.553,9.2377,9.4602,1932316,0
2008-10-31,9.3978,9.767,9.3646,9.649,2456329,0
2008-11-03,9.2466,9.4781,9.202,9.394,892610,0
2008-11-04,9.915,10.448,9.885,10.405,2170509,0
2008-11-05,9.824,9.989,9.4214,9.4403,967785,0
2008-11-06,9.652,9.742,9.3137,9.3479,1983152,0
2008-11-07,9.505,9.585,9.2921,9.4671,837128,0
2008-11-10,9.551,9.602,9.2397,9.3284,1236685,0
2008-11-11,9.3763,9.532,9.2718,9.3548,861228,0
2008-11-12,9.1962,9.3156,8.9077,8.9473,1129542,0
2008-11-13,9.0357,9.3303,8.6191,9.299,1266529,0
2008-11-14,9.1415,9.3567,9.0262,9.1097,835056,0
2008-11-17,8.9942,9.18,8.8788,8.9077,962234,0
2008-11-18,8.7038,9.0233,8.6407,8.8445,958437,0
2008-11-19,8.7309,8.9221,8.4984,8.4984,1349488,0
2008-11-20,8.6624,8.9058,8.0961,8.19,3607112,0
2008-11-21,8.437,8.437,7.8655,8.1323,2301978,0
2008-11-24,8.2945,8.482,8.2135,8.3811,2146135,0
2008-11-25,8.466,8.4804,8.1593,8.4154,2278212,0
2008-11-26,8.4876,8.6209,8.3684,8.5957,1520797,0
2008-11-28,8.9581,9.2639,8.9581,9.2146,1041234,0
2008-12-01,8.9239,9.2146,8.868,8.8897,2794463,0
2008-12-02,8.9275,9.1261,8.8625,9.0793,1529714,0
2008-12-03,9.0841,9.3499,9.0443,9.3362,996753,0
2008-12-04,9.1378,9.2164,8.8175,8.9311,1199748,0
2008-12-05,9.1674,9.2941,8.9833,9.2639,1358895,0
2008-12-08,9.488,9.549,9.2436,9.3401,1478002,0
2008-12-09,9.3342,9.51,9.2446,9.3323,1693537,0
2008-12-10,9.1281,9.178,9.0014,9.1185,1808787,0
2008-12-11,9.0158,9.1002,8.8715,8.9437,2028983,0
2008-12-12,8.987,9.2298,8.9654,9.2001,1433146,0
2008-12-15,9.2318,9.3704,9.1896,9.3166,1641116,0
2008-12-16,9.1982,9.611,9.0803,9.607,1767606,0
2008-12-17,9.52,9.776,9.4939,9.732,1806393,0
2008-12-18,9.751,9.843,9.4612,9.51,2063326,0
2008-12-19,9.501,9.731,9.4301,9.4691,1042746,0
2008-12-22,9.555,9.782,9.4761,9.615,1088488,0
2008-12-23,9.539,9.539,9.3205,9.394,1440146,0
2008-12-24,9.6,9.6,9.1243,9.4403,768482,0
2008-12-26,9.4989,9.555,9.4453,9.53,621974,0
2008-12-29,9.584,9.606,9.3303,9.39,589923,0
2008-12-30,9.3323,9.3822,9.226,9.3284,1081256,0
2008-12-31,9.3284,9.344,9.1261,9.2659,1341090,0
2009-01-02,9.3626,9.563,9.3284,9.524,925798,0
2009-01-05,9.556,9.918,9.488,9.83,1586302,0
2009-01-06,9.528,9.74,9.49,9.721,1080834,0
2009-01-07,9.759,9.824,9.649,9.712,964596,0
2009-01-08,9.92,9.935,9.778,9.896,1084796,0
2009-01-09,9.868,9.87,9.59,9.619,836603,0
2009-01-12,9.715,9.767,9.535,9.596,890271,0
2009-01-13,9.532,9.607,9.4473,9.514,2571868,0
2009-01-14,9.1723,9.2086,9.0376,9.0879,1001956,0
2009-01-15,9.3118,9.516,9.226,9.4155,1357016,0
2009-01-16,9.588,9.662,9.3626,9.561,857926,0
2009-01-20,9.2212,9.2921,9.0196,9.0338,969837,0
2009-01-21,9.2679,9.556,9.1962,9.537,1655825,0
2009-01-22,9.0879,9.3401,9.0775,9.262,1162291,0
2009-01-23,8.9599,9.1598,8.8897,9.1154,2242922,0
2009-01-26,9.3303,9.3803,9.178,9.2318,970258,0
2009-01-27,9.3421,9.4324,9.2106,9.3519,840291,0
2009-01-28,9.3646,9.59,9.298,9.555,3040193,0
2009-01-29,9.3529,9.4542,9.2659,9.346,946250,0
2009-01-30,9.672,9.782,9.539,9.58,2311557,0
2009-02-02,9.676,9.767,9.576,9.696,2166266,0
2009-02-03,9.897,10.145,9.809,10.06,1455554,0
2009-02-04,9.721,9.847,9.634,9.66,2723830,0
2009-02-05,9.3606,9.615,9.2718,9.509,2908634,0
2009-02-06,9.584,9.692,9.514,9.634,1218067,0
2009-02-09,9.582,9.619,9.4483,9.555,1364757,0
2009-02-10,9.592,9.679,9.3567,9.4096,966422,0
2009-02-11,9.4503,9.512,9.2679,9.3822,1046812,0
2009-02-12,9.4037,9.643,9.4018,9.63,1244758,0
2009-02-13,9.657,9.793,9.625,9.634,1516267,0
2009-02-17,9.4242,9.4324,9.2446,9.2679,1712423,0
2009-02-18,9.1742,9.1742,9.0414,9.0841,1115330,0
2009-02-19,9.2417,9.2417,9.0122,9.0793,1637509,0
2009-02-20,8.9852,9.225,8.9526,9.1559,2201506,0
2009-02-23,9.3704,9.49,9.2503,9.2738,3257512,0
2009-02-24,9.223,9.3763,9.1618,9.3499,4128406,0
2009-02-25,9.1473,9.228,9.0433,9.1493,2199513,0
2009-02-26,9.2844,9.3186,9.0775,9.1339,3001632,0
2009-02-27,8.8282,8.877,8.7003,8.7309,5652291,0
2009-03-02,8.5362,8.538,8.2945,8.3217,4001220,0
2009-03-03,8.2765,8.4333,8.2224,8.3703,8074132,0
2009-03-04,8.3017,8.6155,8.2964,8.5254,2443789,0
2009-03-05,8.2442,8.3397,8.1142,8.1757,2005701,0
2009-03-06,8.0691,8.0889,7.8311,7.9646,2974752,0
2009-03-09,7.8998,7.9899,7.7445,7.7789,4000586,0
2009-03-10,7.9123,8.0007,7.7842,7.8744,1333348,0
2009-03-11,8.2639,8.2945,7.9555,8.0601,3504584,0
2009-03-12,8.1683,8.3902,8.1106,8.3703,1991596,0
2009-03-13,8.3631,8.5687,8.3576,8.5074,4043660,0
2009-03-16,8.502,8.5181,8.3054,8.3289,2159721,0
2009-03-17,8.4621,8.6047,8.399,8.5884,2061755,0
2009-03-18,8.5669,8.6985,8.4407,8.6462,2917689,0
2009-03-19,8.399,8.428,8.3017,8.3198,2390514,0
2009-03-20,8.2567,8.3432,8.1414,8.1646,1151216,0
2009-03-23,8.2657,8.399,8.2027,8.399,1495714,0
2009-03-24,8.4333,8.5291,8.3811,8.3846,1804181,0
2009-03-25,8.7165,8.8445,8.6028,8.767,2821479,0
2009-03-26,9.1962,9.1962,9.0069,9.1097,2821503,0
2009-03-27,8.9419,8.9924,8.7868,8.8085,2431748,0
2009-03-30,8.7417,9.0699,8.7417,9.0699,3019540,0
2009-03-31,8.7128,8.7598,8.5849,8.6516,5758494,0
2009-04-01,8.9185,9.106,8.8085,9.0281,6680493,0
2009-04-02,9.0196,9.3704,8.354,8.6407,22293067,0
2009-04-03,7.7842,8.1124,7.7175,7.9682,9948873,0
2009-04-06,8.0745,8.1359,8.0241,8.1035,3897527,0
2009-04-07,8.1719,8.1846,8.0007,8.0133,2152033,0
2009-04-08,7.8564,7.9555,7.8455,7.9285,2045921,0
2009-04-09,7.952,8.154,7.8583,7.8851,2580036,0
2009-04-13,8.0241,8.0241,7.8438,7.8726,2241848,0
2009-04-14,7.6203,7.6779,7.6002,7.6454,3534143,0
2009-04-15,7.5299,7.5896,7.4561,7.5678,4532600,0
2009-04-16,7.9303,8.0079,7.8149,7.9555,2378146,0
2009-04-17,7.9699,8.0511,7.9448,7.9682,1809743,0
2009-04-20,8.1414,8.1414,7.9574,8.0079,3689104,0
2009-04-21,8.1757,8.2476,8.1359,8.2116,3985048,0
2009-04-22,8.2856,8.4154,8.2567,8.2928,5105604,0
2009-04-23,8.4532,9.3166,8.3323,8.7778,10571924,0
2009-04-24,8.711,8.8552,8.6679,8.7905,5726502,0
2009-04-27,8.547,8.6246,8.4858,8.5633,2639113,0
2009-04-28,8.4588,8.5147,8.3793,8.446,2539581,0
2009-04-29,8.6479,8.7165,8.5291,8.5939,2054539,0
2009-04-30,8.6966,8.7165,8.502,8.5669,3674028,0
2009-05-01,8.7868,8.7868,8.5687,8.6336,2698933,0
2009-05-04,8.8012,8.8788,8.747,8.8373,2735743,0
2009-05-05,8.9167,8.9292,8.7454,8.7868,1473717,0
2009-05-06,8.9112,8.9148,8.7057,8.767,2001535,0
2009-05-07,8.6569,8.6569,8.4858,8.5577,1802919,0
2009-05-08,8.6119,8.8841,8.6119,8.8248,2414913,0
2009-05-11,8.9292,8.9419,8.7941,8.8104,909723,0
2009-05-12,9.068,9.1205,8.9924,9.0557,3233897,0
2009-05-13,9.154,9.2738,9.0898,9.1116,2052732,0
2009-05-14,9.0641,9.1876,9.0518,9.1243,1788159,0
2009-05-15,9.1656,9.2126,8.9743,9.0233,1569792,0
2009-05-18,9.1838,9.3342,9.1838,9.3098,3208820,0
2009-05-19,9.3724,9.4403,9.3205,9.392,1370394,0
2009-05-20,9.344,9.4939,9.3342,9.3529,1415976,0
2009-05-21,9.3519,9.4939,9.2864,9.3499,1589481,0
2009-05-22,9.3861,9.4135,9.2377,9.2679,1470935,0
2009-05-26,9.537,9.63,9.4959,9.606,1336917,0
2009-05-27,9.563,9.563,9.3587,9.3695,989151,0
2009-05-28,9.2825,9.3401,9.1656,9.2397,1912442,0
2009-05-29,9.3166,9.3998,9.225,9.39,1513958,0
2009-06-01,9.555,9.556,9.4324,9.518,772526,0
2009-06-02,9.3548,9.51,9.3156,9.4582,891430,0
2009-06-03,9.501,9.611,9.483,9.611,983480,0
2009-06-04,9.4711,9.606,9.4711,9.537,1026937,0
2009-06-05,9.479,9.632,9.479,9.585,1246992,0
2009-06-08,9.2466,9.3225,9.066,9.2795,2207281,0
2009-06-09,9.4242,9.4344,9.3323,9.3675,1033708,0
2009-06-10,9.4067,9.4115,9.204,9.2884,633748,0
2009-06-11,9.4301,9.602,9.4282,9.518,947189,0
2009-06-12,9.4691,9.563,9.4324,9.549,1557740,0
2009-06-15,9.4037,9.553,9.4037,9.516,1699323,0
2009-06-16,9.549,9.549,9.4383,9.481,1296864,0
2009-06-17,9.479,9.598,9.4301,9.507,1074289,0
2009-06-18,9.628,9.723,9.626,9.657,1048586,0
2009-06-19,9.596,9.645,9.558,9.57,673230,0
2009-06-22,9.516,9.559,9.4671,9.486,571214,0
2009-06-23,9.647,9.734,9.587,9.69,804431,0
2009-06-24,9.755,9.83,9.582,9.592,1526220,0
2009-06-25,9.51,9.621,9.4433,9.52,1767013,0
2009-06-26,9.0069,9.645,8.8952,9.528,8541862,0
2009-06-29,9.685,10.007,9.596,9.993,3378296,0
2009-06-30,9.784,9.824,9.705,9.82,1064576,0
2009-07-01,9.971,10.007,9.874,9.905,2281399,0
2009-07-02,9.868,9.938,9.818,9.909,2718855,0
2009-07-06,9.767,9.942,9.746,9.932,1122874,0
2009-07-07,9.809,9.897,9.794,9.866,1915668,0
2009-07-08,9.826,9.913,9.757,9.807,1171137,0
2009-07-09,9.814,9.843,9.724,9.757,608338,0
2009-07-10,9.505,9.672,9.505,9.649,1246949,0
2009-07-13,9.594,9.736,9.57,9.703,717423,0
2009-07-14,9.688,9.804,9.639,9.774,662133,0
2009-07-15,9.8,9.913,9.77,9.887,705066,0
2009-07-16,9.978,10.138,9.959,10.114,916021,0
2009-07-17,10.027,10.121,9.962,10.058,873286,0
2009-07-20,10.188,10.314,10.139,10.289,909878,0
2009-07-21,10.35,10.357,10.224,10.277,977669,0
2009-07-22,10.277,10.422,10.24,10.359,965872,0
2009-07-23,10.359,10.491,10.338,10.439,940078,0
2009-07-24,10.439,10.527,10.391,10.487,434776,0
2009-07-27,10.519,10.636,10.472,10.605,763214,0
2009-07-28,10.701,10.837,10.692,10.768,1452321,0
2009-07-29,10.413,10.418,10.226,10.327,1508877,0
2009-07-30,10.545,10.623,10.487,10.519,1088040,0
2009-07-31,10.478,10.585,10.441,10.529,934101,0
2009-08-03,10.632,10.744,10.577,10.632,780968,0
2009-08-04,10.626,10.762,10.588,10.751,1364334,0
2009-08-05,10.956,11.171,10.866,11.143,1854545,0
2009-08-06,10.896,11.151,10.803,10.855,1910285,0
2009-08-07,10.62,10.637,10.416,10.46,1401621,0
2009-08-10,10.444,10.543,10.42,10.513,846517,0
2009-08-11,10.42,10.579,10.413,10.527,945464,0
2009-08-12,10.762,10.876,10.711,10.755,1312271,0
2009-08-13,10.988,11.027,10.909,10.972,1127233,0
2009-08-14,10.964,11.006,10.901,10.999,597104,0
2009-08-17,10.736,10.893,10.724,10.858,934715,0
2009-08-18,10.699,11.094,10.643,10.922,2120081,0
2009-08-19,10.573,10.857,10.566,10.842,1464589,0
2009-08-20,10.833,10.985,10.812,10.941,779872,0
2009-08-21,11.044,11.083,11.003,11.033,788949,0
2009-08-24,10.96,10.994,10.833,10.857,572587,0
2009-08-25,10.954,11.093,10.948,11.022,648392,0
2009-08-26,10.84,10.994,10.84,10.968,961416,0
2009-08-27,11.025,11.164,10.966,11.151,643980,0
2009-08-28,11.126,11.145,10.987,11.01,533880,0
2009-08-31,11.027,11.071,10.96,11.001,697688,0
2009-09-01,10.988,11.062,10.803,10.901,1153690,0
2009-09-02,10.898,10.958,10.835,10.853,964115,0
2009-09-03,10.924,10.945,10.726,10.775,710232,0
2009-09-04,10.866,11.068,10.831,11.044,887786,0
2009-09-08,11.179,11.316,11.153,11.296,1105751,0
2009-09-09,11.214,11.366,11.183,11.345,801227,0
2009-09-10,11.307,11.455,11.199,11.45,515191,0
2009-09-11,11.538,11.579,11.44,11.472,841600,0
2009-09-14,11.347,11.474,11.347,11.46,1242243,0
2009-09-15,11.402,11.636,11.376,11.608,786764,0
2009-09-16,11.697,11.813,11.662,11.799,1066124,0
2009-09-17,11.602,11.721,11.53,11.568,1000962,0
2009-09-18,11.674,11.674,11.585,11.585,916304,0
2009-09-21,11.598,11.712,11.598,11.658,563996,0
2009-09-22,11.874,11.896,11.82,11.841,849207,0
2009-09-23,11.645,11.699,11.504,11.53,885547,0
2009-09-24,11.266,11.347,11.098,11.208,1486466,0
2009-09-25,11.255,11.36,11.246,11.279,466975,0
2009-09-28,11.35,11.549,11.348,11.482,386410,0
2009-09-29,11.339,11.444,11.313,11.398,474055,0
2009-09-30,11.305,11.414,11.208,11.35,796668,0
2009-10-01,11.256,11.279,11.108,11.108,622818,0
2009-10-02,11.27,11.402,11.232,11.24,768721,0
2009-10-05,11.296,11.367,11.244,11.332,860603,0
2009-10-06,11.343,11.435,11.316,11.378,843715,0
2009-10-07,11.299,11.376,11.247,11.301,533806,0
2009-10-08,11.289,11.386,11.264,11.291,1945720,0
2009-10-09,11.293,11.39,11.277,11.376,583052,0
2009-10-12,11.585,11.638,11.53,11.585,625842,0
2009-10-13,11.542,11.616,11.49,11.565,1063111,0
2009-10-14,11.572,11.933,11.54,11.789,4714252,0
2009-10-15,11.621,11.699,11.581,11.636,767809,0
2009-10-16,11.688,11.711,11.568,11.606,547130,0
2009-10-19,11.75,11.851,11.701,11.768,648472,0
2009-10-20,11.913,11.913,11.695,11.73,473248,0
2009-10-21,11.75,11.817,11.634,11.666,595735,0
2009-10-22,11.735,11.827,11.672,11.795,346054,0
2009-10-23,11.697,11.754,11.583,11.616,385869,0
2009-10-26,11.785,11.851,11.63,11.703,749213,0
2009-10-27,11.596,11.766,11.581,11.587,1114127,0
2009-10-28,11.68,11.841,11.585,11.594,924062,0
2009-10-29,11.242,11.324,11.148,11.23,1201543,0
2009-10-30,11.276,11.356,11.179,11.206,766104,0
2009-11-02,11.327,11.45,11.145,11.272,678235,0
2009-11-03,11.281,11.4,11.24,11.303,1189319,0
2009-11-04,11.592,11.839,11.581,11.705,1041015,0
2009-11-05,11.672,11.743,11.574,11.643,601131,0
2009-11-06,11.527,11.658,11.502,11.583,992243,0
2009-11-09,11.76,11.894,11.707,11.874,650694,0
2009-11-10,11.594,11.811,11.594,11.77,732468,0
2009-11-11,11.865,11.916,11.783,11.849,1036549,0
2009-11-12,11.752,11.811,11.692,11.721,651182,0
2009-11-13,11.764,11.845,11.735,11.83,1267545,0
2009-11-16,11.922,12.11,11.916,12.005,573638,0
2009-11-17,11.791,11.877,11.729,11.817,720522,0
2009-11-18,11.968,11.997,11.881,11.981,473168,0
2009-11-19,11.916,11.99,11.83,11.918,558118,0
2009-11-20,11.928,11.977,11.87,11.928,366322,0
2009-11-23,11.981,12.045,11.875,11.949,941382,0
2009-11-24,11.76,11.824,11.668,11.758,858252,0
2009-11-25,11.827,11.953,11.82,11.937,322021,0
2009-11-27,11.849,12.035,11.829,11.981,295521,0
2009-11-30,12.012,12.095,11.993,12.031,765906,0
2009-12-01,12.328,12.466,12.316,12.458,1263377,0
2009-12-02,12.535,12.622,12.318,12.502,1754207,0
2009-12-03,12.293,12.345,12.181,12.201,1484152,0
2009-12-04,12.256,12.271,12.073,12.101,818686,0
2009-12-07,12.067,12.256,12.051,12.055,824445,0
2009-12-08,12.095,12.127,12,12.025,779999,0
2009-12-09,12.218,12.373,12.129,12.281,1424700,0
2009-12-10,12.209,12.221,12.09,12.153,535798,0
2009-12-11,11.988,12.076,11.843,11.928,1185514,0
2009-12-14,11.836,11.949,11.819,11.82,1219861,0
2009-12-15,11.795,11.799,11.572,11.622,3325988,0
2009-12-16,11.703,11.756,11.676,11.697,1531470,0
2009-12-17,11.729,11.735,11.542,11.61,842790,0
2009-12-18,11.763,11.793,11.709,11.749,1943360,0
2009-12-21,11.682,11.718,11.63,11.697,1163777,0
2009-12-22,11.581,11.727,11.548,11.709,847177,0
2009-12-23,11.69,11.756,11.639,11.705,849844,0
2009-12-24,11.703,11.776,11.616,11.756,269126,0
2009-12-28,11.576,11.68,11.511,11.641,871898,0
2009-12-29,11.721,11.749,11.661,11.662,783452,0
2009-12-30,11.511,11.66,11.452,11.641,1478335,0
2009-12-31,11.664,11.672,11.508,11.513,442122,0
2010-01-04,11.756,11.933,11.739,11.836,1332617,0
2010-01-05,11.602,11.67,11.561,11.662,613244,0
2010-01-06,11.735,11.877,11.735,11.8,2177223,0
2010-01-07,11.68,11.735,11.674,11.699,1431955,0
2010-01-08,11.807,11.865,11.745,11.837,849930,0
2010-01-11,12.273,12.283,12.141,12.213,1100103,0
2010-01-12,12.103,12.165,12.01,12.097,1210469,0
2010-01-13,12.145,12.25,12.135,12.199,519455,0
2010-01-14,12.274,12.502,12.271,12.437,1708191,0
2010-01-15,12.04,12.169,11.931,11.951,1489527,0
2010-01-19,11.94,12.153,11.928,12.127,1171325,0
2010-01-20,12.147,12.197,12.007,12.116,1507473,0
2010-01-21,11.8,11.851,11.599,11.682,1290042,0
2010-01-22,11.661,11.762,11.585,11.602,848641,0
2010-01-25,11.856,11.959,11.82,11.879,799165,0
2010-01-26,12.473,12.476,12.211,12.269,5133316,0
2010-01-27,12.513,12.646,12.425,12.539,2664667,0
2010-01-28,12.556,12.568,12.345,12.379,1126352,0
2010-01-29,12.297,12.335,12.139,12.159,2037276,0
2010-02-01,12.532,12.624,12.478,12.599,1881978,0
2010-02-02,12.348,12.471,12.297,12.434,3199236,0
2010-02-03,12.714,12.884,12.694,12.832,2808754,0
2010-02-04,12.69,12.72,12.574,12.597,1393794,0
2010-02-05,12.425,12.546,12.33,12.511,1757224,0
2010-02-08,12.365,12.56,12.332,12.467,1582113,0
2010-02-09,12.414,12.687,12.414,12.535,5619556,0
2010-02-10,12.437,12.494,12.388,12.469,877581,0
2010-02-11,12.558,12.775,12.496,12.74,4254661,0
2010-02-12,12.658,12.9,12.618,12.875,6518444,0
2010-02-16,12.952,13.136,12.938,13.112,1342937,0
2010-02-17,13.025,13.06,12.954,12.972,1261015,0
2010-02-18,12.982,13.064,12.954,13.019,4236179,0
2010-02-19,12.902,12.996,12.89,12.946,1074186,0
2010-02-22,13.112,13.114,12.938,12.956,1626954,0
2010-02-23,12.761,12.83,12.696,12.75,1846239,0
2010-02-24,12.881,12.922,12.782,12.818,1251757,0
2010-02-25,12.615,12.757,12.602,12.75,2371461,0
2010-02-26,12.692,12.858,12.633,12.824,3319459,0
2010-03-01,12.884,13.014,12.847,12.99,1085268,0
2010-03-02,12.977,13.036,12.926,12.986,882561,0
2010-03-03,13.134,13.155,13.042,13.084,882572,0
2010-03-04,13.136,13.147,13.034,13.068,522677,0
2010-03-05,13.211,13.324,13.172,13.313,876518,0
2010-03-08,13.498,13.498,13.396,13.435,703271,0
2010-03-09,13.313,13.468,13.313,13.441,681611,0
2010-03-10,13.514,13.671,13.514,13.564,1220937,0
2010-03-11,13.592,13.626,13.496,13.586,648017,0
2010-03-12,13.555,13.688,13.506,13.661,975559,0
2010-03-15,13.542,13.642,13.532,13.588,622112,0
2010-03-16,13.876,14.005,13.815,13.99,1188213,0
2010-03-17,14.168,14.168,14.017,14.034,1228619,0
2010-03-18,13.988,14.031,13.848,13.961,828954,0
2010-03-19,14.038,14.082,13.996,14.031,918131,0
2010-03-22,13.89,14.018,13.882,13.93,1304654,0
2010-03-23,14.009,14.183,13.963,14.179,956578,0
2010-03-24,14.165,14.361,14.143,14.27,2768670,0
2010-03-25,14.38,14.38,14.119,14.121,2002875,0
2010-03-26,14.254,14.254,14.029,14.057,1639379,0
2010-03-29,14.005,14.14,13.958,14.105,1319079,0
2010-03-30,14.04,14.057,13.921,13.93,1071779,0
2010-03-31,13.994,14.034,13.902,13.905,1245175,0
2010-04-01,14.013,14.101,13.992,14.099,647682,0
2010-04-05,14.031,14.352,14.031,14.25,1825232,0
2010-04-06,14.292,14.427,14.258,14.414,703260,0
2010-04-07,14.315,14.461,14.291,14.352,1300744,0
2010-04-08,14.168,14.295,14.143,14.289,1577679,0
2010-04-09,14.074,14.216,14.074,14.174,2238214,0
2010-04-12,14.419,14.51,14.394,14.438,2395814,0
2010-04-13,14.565,14.637,14.467,14.631,1668715,0
2010-04-14,14.514,14.621,14.483,14.604,1090711,0
2010-04-15,14.569,14.602,14.528,14.542,918671,0
2010-04-16,14.561,14.625,14.479,14.583,1217153,0
2010-04-19,14.473,14.611,14.444,14.571,731053,0
2010-04-20,14.664,14.774,14.643,14.715,862681,0
2010-04-21,14.754,14.754,14.645,14.685,797972,0
2010-04-22,14.598,14.598,14.311,14.417,2070908,0
2010-04-23,14.422,14.503,14.359,14.499,1783003,0
2010-04-26,14.658,14.692,14.512,14.556,1929523,0
2010-04-27,14.704,14.725,14.247,14.288,2035897,0
2010-04-28,14.373,14.388,14.115,14.25,1585345,0
2010-04-29,14.709,14.934,14.697,14.864,1601393,0
2010-04-30,14.785,14.918,14.761,14.804,1035090,0
2010-05-03,15.103,15.157,14.984,15.136,1415200,0
2010-05-04,15.095,15.121,14.934,14.943,1189377,0
2010-05-05,14.577,14.831,14.543,14.748,1444484,0
2010-05-06,14.378,14.481,13.524,14.363,4094481,0
2010-05-07,14.069,14.315,13.707,14.109,4206898,0
2010-05-10,14.394,14.473,14.19,14.245,1839116,0
2010-05-11,14.322,14.604,14.311,14.506,1436197,0
2010-05-12,14.506,14.596,14.432,14.498,698986,0
2010-05-13,14.327,14.54,14.242,14.242,759506,0
2010-05-14,14.157,14.172,13.96,14.018,2372242,0
2010-05-17,14.121,14.282,14.015,14.274,1484879,0
2010-05-18,14.371,14.388,14.018,14.072,1767579,0
2010-05-19,13.886,14.07,13.726,13.999,1758364,0
2010-05-20,13.686,13.723,13.459,13.586,2475054,0
2010-05-21,13.249,13.618,13.191,13.54,2369566,0
2010-05-24,13.462,13.513,13.338,13.346,1621435,0
2010-05-25,13.372,13.661,13.267,13.655,2182257,0
2010-05-26,13.594,13.699,13.417,13.466,1562875,0
2010-05-27,13.606,13.992,13.606,13.958,1590983,0
2010-05-28,14.036,14.051,13.827,13.852,1417953,0
2010-06-01,13.648,13.915,13.638,13.661,2690679,0
2010-06-02,14.015,14.311,13.975,14.295,2102648,0
2010-06-03,14.55,14.565,14.386,14.512,1528944,0
2010-06-04,14.256,14.337,13.975,14.055,2526958,0
2010-06-07,14.057,14.109,13.869,13.872,1958057,0
2010-06-08,14.069,14.099,13.878,14.018,1600828,0
2010-06-09,14.074,14.229,13.93,13.986,1328572,0
2010-06-10,14.163,14.361,14.16,14.36,1713112,0
2010-06-11,14.101,14.44,14.085,14.44,3929335,0
2010-06-14,14.652,14.662,14.569,14.602,3127779,0
2010-06-15,14.645,14.814,14.604,14.781,2230814,0
2010-06-16,14.616,14.852,14.6,14.785,2389884,0
2010-06-17,14.773,14.821,14.587,14.748,1003201,0
2010-06-18,15.202,15.302,15.121,15.228,3710747,0
2010-06-21,15.358,15.482,15.327,15.384,4154772,0
2010-06-22,15.104,15.357,15.04,15.108,2045776,0
2010-06-23,15.082,15.132,14.918,15.056,1422654,0
2010-06-24,15.114,15.146,14.959,15.062,1563132,0
2010-06-25,14.954,15.053,14.879,15.005,649958,0
2010-06-28,15.113,15.14,14.954,14.976,1864899,0
2010-06-29,14.658,14.658,14.503,14.596,1309270,0
2010-06-30,14.648,14.779,14.562,14.608,2589454,0
2010-07-01,14.602,14.703,14.524,14.683,4916264,0
2010-07-02,14.742,14.75,14.561,14.629,815955,0
2010-07-06,14.977,15.042,14.836,14.965,1120587,0
2010-07-07,15.051,15.219,14.94,15.213,884341,0
2010-07-08,15.113,15.204,14.958,15.179,1512873,0
2010-07-09,14.999,15.177,14.988,15.162,911348,0
2010-07-12,15.053,15.251,15.049,15.195,657085,0
2010-07-13,15.204,15.373,15.189,15.267,1188930,0
2010-07-14,15.253,15.6,15.233,15.546,2045803,0
2010-07-15,15.847,16.09,15.812,16.064,2473959,0
2010-07-16,16.025,16.038,15.675,15.702,1025548,0
2010-07-19,15.812,15.843,15.697,15.729,943161,0
2010-07-20,15.443,15.624,15.412,15.608,1784980,0
2010-07-21,15.332,15.454,15.177,15.179,1625276,0
2010-07-22,15.4,15.552,15.388,15.506,1024870,0
2010-07-23,15.237,15.48,15.231,15.464,688659,0
2010-07-26,15.3,15.544,15.284,15.524,809347,0
2010-07-27,15.497,15.531,15.304,15.341,994199,0
2010-07-28,15.522,15.563,15.371,15.377,1003409,0
2010-07-29,15.493,15.552,15.284,15.358,752951,0
2010-07-30,15.377,15.57,15.367,15.514,727103,0
2010-08-02,15.701,15.948,15.693,15.94,969404,0
2010-08-03,16.233,16.297,16.147,16.284,1313281,0
2010-08-04,16.023,16.108,15.879,16.056,1184223,0
2010-08-05,16.169,16.326,16.125,16.326,794430,0
2010-08-06,16.079,16.2,16.003,16.161,548465,0
2010-08-09,16.104,16.267,16.081,16.227,914510,0
2010-08-10,16.075,16.342,15.98,16.295,801345,0
2010-08-11,15.604,15.651,15.508,15.577,1230345,0
2010-08-12,15.517,15.702,15.508,15.635,656481,0
2010-08-13,15.449,15.637,15.447,15.561,530210,0
2010-08-16,15.478,15.579,15.417,15.517,988359,0
2010-08-17,15.487,15.72,15.454,15.67,1542434,0
2010-08-18,15.787,15.873,15.703,15.795,709702,0
2010-08-19,15.771,15.792,15.43,15.485,786674,0
2010-08-20,15.144,15.364,15.089,15.334,839121,0
2010-08-23,15.179,15.281,15.114,15.158,692773,0
2010-08-24,15,15.128,14.981,15.014,976060,0
2010-08-25,14.72,14.812,14.632,14.744,2069908,0
2010-08-26,14.997,15.029,14.769,14.814,2110908,0
2010-08-27,15.124,15.284,14.999,15.251,1366670,0
2010-08-30,15.264,15.323,15.192,15.192,1412461,0
2010-08-31,15.438,15.558,15.367,15.438,1126041,0
2010-09-01,15.902,15.99,15.795,15.823,1261020,0
2010-09-02,15.879,15.931,15.814,15.841,1087074,0
2010-09-03,15.871,15.921,15.815,15.919,1517772,0
2010-09-07,15.895,15.919,15.72,15.747,1639400,0
2010-09-08,15.845,15.931,15.829,15.847,618329,0
2010-09-09,16.357,16.475,16.27,16.471,1779226,0
2010-09-10,16.596,16.63,16.528,16.603,688221,0
2010-09-13,16.77,16.824,16.701,16.813,789686,0
2010-09-14,16.682,16.887,16.661,16.809,729824,0
2010-09-15,16.735,16.874,16.73,16.813,463636,0
2010-09-16,16.928,16.932,16.816,16.84,583764,0
2010-09-17,16.891,16.9,16.747,16.786,560341,0
2010-09-20,16.899,17.027,16.882,17.02,776463,0
2010-09-21,16.972,17.099,16.8,16.953,825139,0
2010-09-22,17.272,17.31,17.037,17.083,900554,0
2010-09-23,17.07,17.254,17.042,17.116,727425,0
2010-09-24,17.363,17.416,17.301,17.327,798603,0
2010-09-27,17.38,17.399,17.261,17.28,4115246,0
2010-09-28,17.409,17.705,17.346,17.688,3122197,0
2010-09-29,17.932,17.986,17.802,17.894,2094093,0
2010-09-30,17.775,17.886,17.652,17.751,1951892,0
2010-10-01,17.843,17.913,17.774,17.899,979126,0
2010-10-04,17.518,17.58,17.389,17.464,1551313,0
2010-10-05,17.516,17.732,17.516,17.705,910326,0
2010-10-06,17.875,17.964,17.845,17.868,1061280,0
2010-10-07,18.144,18.169,17.93,17.995,1044017,0
2010-10-08,18.031,18.108,17.948,18.097,545066,0
2010-10-11,18.162,18.225,18.099,18.138,404687,0
2010-10-12,18.198,18.385,18.076,18.371,682436,0
2010-10-13,18.409,18.44,18.277,18.348,1427671,0
2010-10-14,18.369,18.388,18.217,18.271,816939,0
2010-10-15,18.504,18.504,18.138,18.158,896276,0
2010-10-18,17.47,17.569,17.224,17.286,3222599,0
2010-10-19,16.219,16.67,16.206,16.408,5357436,0
2010-10-20,18.042,18.265,17.997,18.106,7818507,0
2010-10-21,18.242,18.256,17.937,18.061,1369100,0
2010-10-22,17.932,18.115,17.903,18.076,622940,0
2010-10-25,18.296,18.436,18.269,18.374,3343713,0
2010-10-26,18.064,18.223,17.95,18.147,1217730,0
2010-10-27,18.232,18.297,18.037,18.258,1768872,0
2010-10-28,18.722,18.923,18.655,18.868,1644747,0
2010-10-29,18.886,19.108,18.816,18.898,1141979,0
2010-11-01,18.717,18.874,18.702,18.784,983187,0
2010-11-02,18.947,18.987,18.832,18.856,836562,0
2010-11-03,18.607,18.946,18.592,18.851,680245,0
2010-11-04,18.962,19.038,18.868,18.944,721793,0
2010-11-05,18.722,18.771,18.518,18.71,1027877,0
2010-11-08,18.748,18.952,18.658,18.883,1228291,0
2010-11-09,18.9,19,18.671,18.733,811591,0
2010-11-10,18.958,19.033,18.724,19.033,730699,0
2010-11-11,18.751,18.885,18.692,18.853,972209,0
2010-11-12,18.78,18.986,18.767,18.885,1265424,0
2010-11-15,18.8,18.841,18.675,18.676,976323,0
2010-11-16,18.736,18.768,18.484,18.527,853893,0
2010-11-17,18.694,18.768,18.605,18.623,709702,0
2010-11-18,18.562,18.667,18.498,18.624,971359,0
2010-11-19,18.889,18.975,18.778,18.975,1078942,0
2010-11-22,18.904,18.954,18.717,18.889,857852,0
2010-11-23,18.699,18.733,18.536,18.631,802450,0
2010-11-24,18.631,18.921,18.624,18.841,704702,0
2010-11-26,18.448,18.523,18.411,18.492,482624,0
2010-11-29,18.102,18.158,17.945,18.117,1203380,0
2010-11-30,17.895,18.098,17.895,17.928,1078499,0
2010-12-01,18.102,18.346,18.083,18.28,1879495,0
2010-12-02,18.378,18.623,18.353,18.613,837256,0
2010-12-03,18.546,18.73,18.513,18.722,617139,0
2010-12-06,18.529,18.715,18.513,18.655,743628,0
2010-12-07,18.954,18.987,18.719,18.759,1626029,0
2010-12-08,18.748,18.912,18.748,18.889,758630,0
2010-12-09,18.684,18.753,18.492,18.746,1124903,0
2010-12-10,19.263,19.499,19.238,19.459,1351433,0
2010-12-13,19.657,19.74,19.603,19.699,847241,0
2010-12-14,19.609,19.745,19.541,19.611,832021,0
2010-12-15,19.709,19.777,19.517,19.587,707347,0
2010-12-16,19.531,19.602,19.437,19.572,1387002,0
2010-12-17,19.884,19.904,19.627,19.777,739595,0
2010-12-20,19.783,19.783,19.559,19.604,812728,0
2010-12-21,19.69,19.719,19.406,19.439,1125274,0
2010-12-22,19.431,19.517,19.408,19.429,744108,0
2010-12-23,20.052,20.092,19.956,20.044,967689,0
2010-12-27,20.042,20.048,19.925,19.995,477864,0
2010-12-28,20.494,20.515,20.214,20.226,715676,0
2010-12-29,20.257,20.286,20.122,20.158,565444,0
2010-12-30,20.208,20.267,20.16,20.215,721333,0
2010-12-31,20.292,20.429,20.268,20.298,459511,0
2011-01-03,19.95,20.116,19.835,20.05,1333764,0
2011-01-04,20.667,20.702,20.466,20.696,2061894,0
2011-01-05,20.826,20.857,20.704,20.832,2181001,0
2011-01-06,20.848,20.852,20.667,20.778,889160,0
2011-01-07,20.539,20.631,20.477,20.584,1053816,0
2011-01-10,20.426,20.658,20.364,20.633,1257522,0
2011-01-11,20.616,20.802,20.537,20.753,716488,0
2011-01-12,20.448,20.733,20.412,20.659,994082,0
2011-01-13,20.324,20.353,20.194,20.278,1462077,0
2011-01-14,19.941,20.059,19.835,20.017,2058714,0
2011-01-18,21.076,21.177,20.739,20.905,2269555,0
2011-01-19,20.84,20.866,20.458,20.485,2990823,0
2011-01-20,20.294,20.351,20.102,20.294,1126507,0
2011-01-21,20.188,20.356,20.017,20.087,1137217,0
2011-01-24,20.122,20.349,20.102,20.3,798309,0
2011-01-25,20.448,20.679,20.436,20.554,1427697,0
2011-01-26,20.852,20.852,20.639,20.717,888676,0
2011-01-27,20.685,20.989,20.633,20.935,1668779,0
2011-01-28,20.496,20.704,20.436,20.479,954156,0
2011-01-31,20.462,20.517,20.334,20.398,1215209,0
2011-02-01,20.758,20.866,20.639,20.665,1557879,0
2011-02-02,20.224,20.428,20.211,20.286,1583364,0
2011-02-03,20.044,20.061,19.964,19.976,1786529,0
2011-02-04,20.034,20.166,19.989,20.122,1033158,0
2011-02-07,20.078,20.147,20.048,20.145,2112543,0
2011-02-08,20.226,20.444,20.179,20.439,2511186,0
2011-02-09,20.812,21.109,20.81,21.094,2317578,0
2011-02-10,21.117,21.253,21.042,21.184,3571958,0
2011-02-11,21.241,21.482,21.235,21.418,1204723,0
2011-02-14,21.586,22.171,21.586,22.124,3521232,0
2011-02-15,22.036,22.05,21.72,21.939,3422869,0
2011-02-16,21.692,22.08,21.667,22.009,3595427,0
2011-02-18,22.383,22.815,22.315,22.776,2119675,0
2011-02-22,22.222,22.383,22.105,22.201,3600373,0
2011-02-23,22.11,22.282,22.017,22.184,1633802,0
2011-02-24,21.968,21.979,21.736,21.921,1493203,0
2011-02-25,22.256,22.486,22.232,22.439,1802102,0
2011-02-28,22.73,22.839,22.647,22.839,2747609,0
2011-03-01,22.595,22.704,22.441,22.472,1948028,0
2011-03-02,22.502,22.61,22.418,22.461,1161138,0
2011-03-03,23.132,23.252,22.857,23.061,4230398,0
2011-03-04,23.298,23.308,22.908,23.038,1148315,0
2011-03-07,23.032,23.199,22.911,23.023,2164631,0
2011-03-08,22.704,23.135,22.564,23.031,2004201,0
2011-03-09,23.011,23.107,22.956,23.074,1395718,0
2011-03-10,22.521,22.698,22.484,22.586,905026,0
2011-03-11,22.319,22.681,22.295,22.636,2686876,0
2011-03-14,22.339,22.474,22.333,22.443,883362,0
2011-03-15,21.509,22.019,21.453,21.915,1807049,0
2011-03-16,21.787,21.927,21.339,21.526,4646044,0
2011-03-17,21.713,21.811,21.627,21.744,2195367,0
2011-03-18,22.19,22.404,22.19,22.4,3025645,0
2011-03-21,22.482,22.528,22.287,22.323,1900187,0
2011-03-22,22.337,22.382,22.211,22.219,1337307,0
2011-03-23,22.436,22.441,22.139,22.344,1243246,0
2011-03-24,22.137,22.532,22.102,22.457,1219509,0
2011-03-25,22.027,22.118,21.84,21.906,1914895,0
2011-03-28,21.769,21.956,21.727,21.842,1873399,0
2011-03-29,21.818,22.145,21.794,22.128,1543113,0
2011-03-30,22.396,22.777,22.376,22.679,1571326,0
2011-03-31,22.994,23.112,22.78,22.823,1884293,0
2011-04-01,22.75,22.961,22.659,22.908,635116,0
2011-04-04,23.023,23.088,22.941,23.015,627172,0
2011-04-05,23.096,23.31,23.088,23.25,784697,0
2011-04-06,23.565,23.743,23.495,23.617,1229725,0
2011-04-07,23.308,23.385,23.115,23.219,1135876,0
2011-04-08,23.377,23.474,23.288,23.398,721651,0
2011-04-11,23.209,23.429,23.187,23.421,1415399,0
2011-04-12,23.287,23.334,23.177,23.225,479775,0
2011-04-13,23.254,23.441,23.209,23.376,849102,0
2011-04-14,23.013,23.319,22.931,23.201,1179013,0
2011-04-15,22.908,23.236,22.874,23.112,1685282,0
2011-04-18,22.934,23.094,22.651,23.056,2361162,0
2011-04-19,22.823,22.919,22.671,22.862,1632322,0
2011-04-20,23.488,23.906,23.488,23.906,1620611,0
2011-04-21,24.039,24.11,23.883,23.953,673646,0
2011-04-25,24.216,24.216,23.739,23.769,879532,0
2011-04-26,23.496,23.522,23.306,23.407,1884747,0
2011-04-27,22.996,23.123,22.651,23.032,2918442,0
2011-04-28,23.148,23.248,22.943,23.205,3103225,0
2011-04-29,23.048,23.271,23.01,23.217,2116720,0
2011-05-02,23.377,23.77,23.365,23.626,1917805,0
2011-05-03,23.398,23.472,23.169,23.352,1509747,0
2011-05-04,23.373,23.394,23.11,23.267,930820,0
2011-05-05,22.679,22.805,22.39,22.441,3723606,0
2011-05-06,22.753,22.945,22.482,22.525,1587098,0
2011-05-09,22.653,22.693,22.337,22.625,1651132,0
2011-05-10,22.505,22.576,22.4,22.47,1628385,0
2011-05-11,22.294,22.335,21.98,22.13,2067691,0
2011-05-12,22.194,22.511,22.083,22.459,1136706,0
2011-05-13,22.698,22.797,22.494,22.623,2209830,0
2011-05-16,22.337,22.614,22.297,22.331,936691,0
2011-05-17,22.255,22.451,22.167,22.409,720025,0
2011-05-18,22.357,22.505,22.331,22.433,945923,0
2011-05-19,22.698,22.941,22.675,22.871,1764032,0
2011-05-20,22.919,22.919,22.509,22.602,789323,0
2011-05-23,22.234,22.405,22.11,22.317,2599295,0
2011-05-24,22.482,22.565,22.323,22.513,1707156,0
2011-05-25,22.434,22.576,22.374,22.498,1838859,0
2011-05-26,22.441,22.7,22.25,22.617,2659409,0
2011-05-27,22.536,22.733,22.49,22.671,1398426,0
2011-05-31,22.835,22.975,22.755,22.964,1040438,0
2011-06-01,22.873,23.011,22.675,22.675,678945,0
2011-06-02,22.738,22.963,22.681,22.894,799392,0
2011-06-03,22.938,23.173,22.673,23.044,944150,0
2011-06-06,23.304,23.317,22.902,22.941,1363646,0
2011-06-07,23.235,23.248,23.056,23.071,739942,0
2011-06-08,22.675,22.744,22.534,22.612,877624,0
2011-06-09,22.667,22.821,22.609,22.661,689230,0
2011-06-10,22.733,22.744,22.405,22.47,1535628,0
2011-06-13,23.171,23.437,22.205,22.37,1409326,0
2011-06-14,22.751,22.854,22.726,22.793,1583395,0
2011-06-15,22.238,22.292,21.922,22.031,1568212,0
2011-06-16,21.417,21.631,21.324,21.576,2281088,0
2011-06-17,21.693,21.753,21.563,21.633,824615,0
2011-06-20,21.627,21.659,21.504,21.581,573847,0
2011-06-21,21.828,22.013,21.781,21.934,679245,0
2011-06-22,21.643,21.826,21.506,21.53,1768957,0
2011-06-23,21.215,21.458,20.89,21.431,1777431,0
2011-06-24,21.335,21.518,21.295,21.328,814251,0
2011-06-27,21.753,21.788,21.607,21.743,2256706,0
2011-06-28,21.851,22.041,21.84,21.999,739153,0
2011-06-29,22.344,22.663,22.273,22.625,1592520,0
2011-06-30,22.692,22.878,22.688,22.832,793596,0
2011-07-01,22.893,23.08,22.706,23.08,743608,0
2011-07-05,23.298,23.336,23.121,23.194,626017,0
2011-07-06,23.017,23.108,22.921,23.034,544726,0
2011-07-07,23.209,23.31,23.079,23.165,660759,0
2011-07-08,23.09,23.152,22.893,22.966,1168964,0
2011-07-11,22.661,22.73,22.498,22.629,910343,0
2011-07-12,22.175,22.287,21.976,22.041,1379144,0
2011-07-13,22.327,22.692,22.327,22.427,1313901,0
2011-07-14,22.675,22.758,22.394,22.465,1522182,0
2011-07-15,22.563,22.86,22.536,22.85,1774755,0
2011-07-18,23.032,23.1,22.871,23.038,3578902,0
2011-07-19,23.144,23.211,22.898,22.953,3138538,0
2011-07-20,22.921,22.927,22.647,22.718,1200970,0
2011-07-21,22.762,22.949,22.651,22.733,1656770,0
2011-07-22,23.123,23.167,22.85,22.914,1521106,0
2011-07-25,23.032,23.117,22.835,22.874,1447748,0
2011-07-26,22.893,22.927,22.616,22.673,3489826,0
2011-07-27,22.864,22.893,22.363,22.38,2126331,0
2011-07-28,22.38,22.651,22.376,22.438,2171817,0
2011-07-29,22.259,22.414,22.232,22.238,918997,0
2011-08-01,22.449,22.468,21.87,22.065,1292901,0
2011-08-02,21.874,22.009,21.616,21.622,1000754,0
2011-08-03,21.669,21.838,21.295,21.676,1503818,0
2011-08-04,20.676,20.902,19.996,20.166,5341749,0
2011-08-05,20.171,20.284,18.867,19.562,5361656,0
2011-08-08,19.119,19.494,18.749,18.84,3748835,0
2011-08-09,20.035,20.062,19.139,20.01,2799156,0
2011-08-10,19.648,19.805,18.93,18.953,3544246,0
2011-08-11,18.711,19.708,18.705,19.491,2287125,0
2011-08-12,19.889,20.047,19.572,19.792,1984224,0
2011-08-15,20.431,20.639,20.346,20.506,1524372,0
2011-08-16,20.149,20.506,19.995,20.261,983139,0
2011-08-17,20.342,20.485,20.104,20.282,881761,0
2011-08-18,19.639,19.675,19.228,19.318,1255498,0
2011-08-19,19.162,19.69,19.123,19.364,1763888,0
2011-08-22,19.546,19.568,19.028,19.07,1565546,0
2011-08-23,18.746,19.228,18.652,19.162,2529207,0
2011-08-24,18.044,18.691,17.977,18.468,9336869,0
2011-08-25,18.155,18.225,17.823,17.94,3833107,0
2011-08-26,18.101,18.6,17.888,18.509,4678351,0
2011-08-29,18.857,18.938,18.751,18.885,1064843,0
2011-08-30,18.846,19.096,18.742,19.009,1430503,0
2011-08-31,19.414,19.657,19.323,19.438,2585864,0
2011-09-01,19.53,19.799,19.4,19.442,1628566,0
2011-09-02,19.155,19.263,18.848,18.932,948519,0
2011-09-06,18.773,19.067,18.717,19.064,1462098,0
2011-09-07,19.1,19.633,19.089,19.633,1615061,0
2011-09-08,19.602,19.738,19.33,19.374,1240331,0
2011-09-09,18.674,18.8,18.45,18.562,1967534,0
2011-09-12,18.07,18.248,17.827,18.176,2302350,0
2011-09-13,17.924,18.351,17.893,18.292,2236222,0
2011-09-14,18.239,18.648,18.042,18.497,1066258,0
2011-09-15,18.672,18.751,18.552,18.725,790919,0
2011-09-16,18.186,18.45,18.141,18.397,1397587,0
2011-09-19,18.013,18.275,17.928,18.176,862884,0
2011-09-20,18.392,18.657,18.343,18.46,1039882,0
2011-09-21,18.304,18.539,18.085,18.085,1186551,0
2011-09-22,17.611,17.775,17.522,17.733,1536374,0
2011-09-23,17.633,17.938,17.631,17.882,1821341,0
2011-09-26,18.127,18.167,17.759,18.159,1044957,0
2011-09-27,18.848,18.953,18.615,18.687,1607186,0
2011-09-28,18.681,18.768,17.915,17.938,1864445,0
2011-09-29,18.538,18.574,18.074,18.341,1423579,0
2011-09-30,18.248,18.449,18.092,18.138,1011947,0
2011-10-03,18.104,18.236,17.599,17.623,1149555,0
2011-10-04,17.936,18.339,17.741,18.313,1707909,0
2011-10-05,17.684,17.926,17.567,17.872,2942986,0
2011-10-06,17.478,17.767,17.472,17.641,3495105,0
2011-10-07,17.544,17.609,17.237,17.237,2403624,0
2011-10-10,18.135,18.243,18.059,18.178,1759320,0
2011-10-11,17.858,17.974,17.747,17.888,982124,0
2011-10-12,18.382,18.549,18.17,18.386,2286713,0
2011-10-13,18.269,18.323,18.104,18.302,2215450,0
2011-10-14,18.335,18.343,18.061,18.171,1694156,0
2011-10-17,17.684,17.837,17.478,17.633,4440859,0
2011-10-18,17.567,18.112,17.497,17.968,1981442,0
2011-10-19,17.652,17.786,17.569,17.592,1784718,0
2011-10-20,17.856,18.019,17.755,17.977,3215582,0
2011-10-21,18.324,18.335,18.118,18.23,2167147,0
2011-10-24,18.153,18.374,18.133,18.341,819113,0
2011-10-25,18.31,18.403,18.153,18.273,1858670,0
2011-10-26,18.755,18.765,18.269,18.539,1604937,0
2011-10-27,19.907,20.084,19.465,20.055,2696348,0
2011-10-28,20.167,20.364,20.136,20.21,2748363,0
2011-10-31,19.82,19.97,19.372,19.372,1205144,0
2011-11-01,18.592,19.307,18.539,19.023,2018747,0
2011-11-02,19.005,19.372,18.966,19.166,1558856,0
2011-11-03,19.655,19.895,19.38,19.877,1557432,0
2011-11-04,19.982,20.043,19.706,19.941,1976232,0
2011-11-07,19.928,20.06,19.75,20.059,1509037,0
2011-11-08,20.678,20.716,20.322,20.649,3523757,0
2011-11-09,20.272,20.433,19.864,19.966,3409705,0
2011-11-10,20.069,20.13,19.838,20.078,1189793,0
2011-11-11,20.114,20.289,20.114,20.239,853443,0
2011-11-14,20.474,20.497,20.229,20.342,924757,0
2011-11-15,20.356,20.655,20.289,20.57,1871161,0
2011-11-16,20.517,20.681,20.324,20.34,1127774,0
2011-11-17,20.448,20.638,20.193,20.257,886354,0
2011-11-18,20.551,20.647,20.407,20.547,1489500,0
2011-11-21,20.102,20.257,20.033,20.158,1028593,0
2011-11-22,19.881,20.11,19.842,20.017,892958,0
2011-11-23,19.482,19.668,19.419,19.542,1020360,0
2011-11-25,19.312,19.58,19.293,19.449,857274,0
2011-11-28,20.017,20.065,19.81,19.887,898369,0
2011-11-29,19.95,20.118,19.917,19.978,834783,0
2011-11-30,20.497,20.766,20.496,20.693,1115821,0
2011-12-01,20.631,20.657,20.175,20.212,5536801,0
2011-12-02,20.617,20.678,20.428,20.497,1172141,0
2011-12-05,20.557,20.67,20.162,20.254,861073,0
2011-12-06,20.542,20.808,20.491,20.706,1141285,0
2011-12-07,20.806,21.083,20.751,20.989,1171384,0
2011-12-08,20.834,20.981,20.661,20.74,3078843,0
2011-12-09,20.651,20.878,20.637,20.816,831198,0
2011-12-12,20.645,20.653,20.462,20.517,449918,0
2011-12-13,20.68,20.804,20.357,20.485,595291,0
2011-12-14,20.055,20.308,19.991,20.154,1022648,0
2011-12-15,20.298,20.542,20.175,20.424,1075422,0
2011-12-16,20.286,20.383,20.233,20.326,1037142,0
2011-12-19,20.551,20.706,20.483,20.587,1498395,0
2011-12-20,20.808,20.993,20.747,20.878,3013987,0
2011-12-21,20.734,20.858,20.68,20.854,681079,0
2011-12-22,20.316,20.454,20.212,20.338,3516946,0
2011-12-23,20.547,20.854,20.54,20.843,835407,0
2011-12-27,20.724,20.795,20.66,20.68,663692,0
2011-12-28,20.839,20.856,20.655,20.755,773145,0
2011-12-29,20.72,20.912,20.669,20.89,668988,0
2011-12-30,21.034,21.097,20.948,21.006,823189,0
2012-01-03,21.558,21.559,21.189,21.316,1020500,0
2012-01-04,20.852,21.119,20.799,21.043,1551945,0
2012-01-05,21.103,21.372,21.055,21.341,1358523,0
2012-01-06,21.437,21.48,21.159,21.227,860283,0
2012-01-09,21.743,21.877,21.665,21.877,1429926,0
2012-01-10,21.743,21.788,21.612,21.685,1126667,0
2012-01-11,21.207,21.442,21.097,21.316,1104677,0
2012-01-12,21.382,21.51,21.329,21.45,1603247,0
2012-01-13,21.283,21.289,20.959,21.185,1331383,0
2012-01-17,21.598,21.711,21.482,21.657,2465813,0
2012-01-18,21.671,22.011,21.629,21.997,2395265,0
2012-01-19,21.931,22.143,21.809,22.13,1396405,0
2012-01-20,21.812,21.82,21.602,21.707,3149544,0
2012-01-23,21.46,21.605,21.353,21.478,1195136,0
2012-01-24,21.437,21.524,21.27,21.5,1271770,0
2012-01-25,21.246,21.705,21.157,21.695,1914381,0
2012-01-26,21.696,21.95,21.598,21.876,2435450,0
2012-01-27,21.493,21.643,21.161,21.335,5287884,0
2012-01-30,21.194,21.304,21.133,21.177,2802408,0
2012-01-31,21.593,21.814,21.492,21.721,2402871,0
2012-02-01,21.72,22.112,21.68,22.003,1425983,0
2012-02-02,22.86,22.99,22.659,22.88,2628727,0
2012-02-03,23.183,23.679,23.158,23.585,1981677,0
2012-02-06,23.47,23.654,23.407,23.594,1331008,0
2012-02-07,24.321,24.521,24.179,24.512,2808242,0
2012-02-08,24.656,24.727,24.414,24.641,2165566,0
2012-02-09,24.266,24.643,24.266,24.605,1311765,0
2012-02-10,24.2,24.552,24.2,24.512,951069,0
2012-02-13,24.863,25.105,24.784,24.984,924360,0
2012-02-14,24.712,24.83,24.633,24.785,1679796,0
2012-02-15,25.019,25.483,24.955,25.169,1857018,0
2012-02-16,24.809,25.199,24.785,25.192,1734268,0
2012-02-17,25.198,25.222,25.038,25.163,799635,0
2012-02-21,25.453,25.497,25.176,25.196,775400,0
2012-02-22,25.438,25.605,25.295,25.336,1226107,0
2012-02-23,26.185,26.185,25.856,26.037,1447956,0
2012-02-24,26.189,26.312,26.077,26.141,890419,0
2012-02-27,25.792,25.941,25.682,25.913,1203268,0
2012-02-28,26.187,26.394,26.166,26.349,1255181,0
2012-02-29,25.79,25.894,25.534,25.573,2530904,0
2012-03-01,25.782,26.057,25.758,26.007,991601,0
2012-03-02,25.758,25.817,25.696,25.78,1245848,0
2012-03-05,25.844,25.867,25.651,25.747,949973,0
2012-03-06,25.271,25.395,24.967,25.054,1908172,0
2012-03-07,25.463,25.511,25.219,25.399,765939,0
2012-03-08,25.413,25.696,25.386,25.626,896938,0
2012-03-09,25.603,25.815,25.57,25.783,1922892,0
2012-03-12,25.83,25.934,25.822,25.884,815897,0
2012-03-13,25.88,25.993,25.834,25.993,1032569,0
2012-03-14,25.912,25.98,25.57,25.677,782943,0
2012-03-15,25.754,25.812,25.572,25.8,9048825,0
2012-03-16,25.926,26.102,25.918,25.932,899540,0
2012-03-19,25.971,26.284,25.906,26.215,854816,0
2012-03-20,26.057,26.244,26.001,26.224,1115603,0
2012-03-21,26.126,26.409,26.126,26.373,823040,0
2012-03-22,25.959,26.178,25.934,26.143,1370596,0
2012-03-23,25.836,25.922,25.605,25.808,1410109,0
2012-03-26,26.107,26.316,26.043,26.284,814310,0
2012-03-27,26.102,26.168,25.834,25.869,1497332,0
2012-03-28,26.29,26.314,26.06,26.107,1117119,0
2012-03-29,25.626,25.84,25.499,25.785,1359020,0
2012-03-30,25.724,25.794,25.415,25.601,1013502,0
2012-04-02,26.626,27.12,26.492,26.903,1845602,0
2012-04-03,27.857,27.9,27.493,27.548,2638087,0
2012-04-04,26.687,26.831,26.532,26.687,1863514,0
2012-04-05,26.575,26.966,26.565,26.899,701913,0
2012-04-09,26.678,26.843,26.587,26.762,889458,0
2012-04-10,26.925,27.004,26.583,26.642,1211475,0
2012-04-11,26.709,26.765,26.519,26.661,791498,0
2012-04-12,26.903,27.014,26.813,26.887,828527,0
2012-04-13,26.905,26.929,26.703,26.897,799510,0
2012-04-16,27.253,27.552,27.115,27.507,1014314,0
2012-04-17,27.767,27.972,27.696,27.932,1516427,0
2012-04-18,27.787,27.865,27.572,27.828,1446050,0
2012-04-19,27.948,28.08,27.592,27.693,1726522,0
2012-04-20,27.691,28.112,27.65,28.032,1501147,0
2012-04-23,27.403,27.542,27.207,27.482,1315932,0
2012-04-24,27.322,27.58,27.303,27.448,1257702,0
2012-04-25,27.322,27.648,27.299,27.471,1381152,0
2012-04-26,27.285,27.983,27.238,27.871,1621733,0
2012-04-27,26.839,26.966,26.577,26.679,9030282,0
2012-04-30,27.435,27.484,27.086,27.136,1718379,0
2012-05-01,27.213,27.213,26.956,26.993,987702,0
2012-05-02,26.89,27.234,26.859,27.172,1066943,0
2012-05-03,27.491,27.617,27.392,27.572,1307384,0
2012-05-04,27.574,27.574,27.064,27.198,1668514,0
2012-05-07,27.155,27.268,27.04,27.24,963163,0
2012-05-08,27.273,27.317,26.923,27.31,1155015,0
2012-05-09,26.487,26.674,26.431,26.481,1415912,0
2012-05-10,26.661,26.757,26.569,26.668,768023,0
2012-05-11,26.683,26.951,26.683,26.929,1503850,0
2012-05-14,26.123,26.365,26.102,26.262,1599081,0
2012-05-15,25.698,25.865,25.561,25.638,3370731,0
2012-05-16,26.084,26.339,25.898,26.156,3990818,0
2012-05-17,26.068,26.143,25.886,25.971,1407006,0
2012-05-18,25.976,26.126,25.91,26.113,1474407,0
2012-05-21,26.457,26.79,26.387,26.775,9064800,0
2012-05-22,26.553,26.807,26.472,26.676,10437549,0
2012-05-23,26.284,26.327,25.84,26.111,1239998,0
2012-05-24,25.805,25.936,25.71,25.822,1544480,0
2012-05-25,25.954,26.24,25.926,25.953,1312047,0
2012-05-29,25.886,26.009,25.514,25.585,4671068,0
2012-05-30,25.123,25.196,24.91,25.064,4029979,0
2012-05-31,24.788,24.863,24.425,24.694,3480991,0
2012-06-01,24.265,24.427,23.954,24.14,3619833,0
2012-06-04,24.185,24.281,23.885,24.132,1112856,0
2012-06-05,24.009,24.224,23.894,24.195,1863441,0
2012-06-06,24.88,25.13,24.727,25.006,2550891,0
2012-06-07,25.336,25.347,24.967,24.995,2083713,0
2012-06-08,24.123,24.557,24.094,24.557,3820696,0
2012-06-11,25.039,25.068,24.753,24.78,1656241,0
2012-06-12,24.958,25.257,24.857,25.209,1480311,0
2012-06-13,25.242,25.336,25.07,25.156,1242535,0
2012-06-14,25.048,25.379,25.029,25.263,1127542,0
2012-06-15,25.274,25.282,25.033,25.098,1415998,0
2012-06-18,25.328,25.522,25.251,25.495,1200735,0
2012-06-19,25.737,26.056,25.724,25.934,764645,0
2012-06-20,25.79,26.041,25.722,25.9,831422,0
2012-06-21,25.677,25.729,25.447,25.483,2527514,0
2012-06-22,25.696,25.776,25.536,25.684,1283668,0
2012-06-25,25.138,25.32,25.085,25.212,937797,0
2012-06-26,25.058,25.442,25.058,25.389,2493849,0
2012-06-27,25.445,25.855,25.389,25.815,1578870,0
2012-06-28,25.959,26.045,25.668,26.015,2446167,0
2012-06-29,26.416,26.825,26.359,26.825,2122165,0
2012-07-02,26.608,27.306,26.602,27.219,2275324,0
2012-07-03,27.072,27.49,27.058,27.469,1802322,0
2012-07-05,26.999,27.283,26.933,27.207,1384873,0
2012-07-06,27.017,27.139,26.956,27.096,2364127,0
2012-07-09,26.867,27.231,26.855,27.196,2755169,0
2012-07-10,27.158,27.283,27.122,27.204,1994102,0
2012-07-11,27.128,27.18,26.792,26.975,2809556,0
2012-07-12,26.853,27.074,26.815,26.955,1152819,0
2012-07-13,26.6,27.07,26.598,27.07,3825718,0
2012-07-16,27.023,27.369,26.953,27.279,826257,0
2012-07-17,27.275,27.564,27.054,27.45,1460580,0
2012-07-18,26.936,27.372,26.913,27.225,2572166,0
2012-07-19,27.305,27.476,27.231,27.387,856371,0
2012-07-20,27.219,27.255,27.028,27.134,2410517,0
2012-07-23,26.608,26.823,26.591,26.767,1313746,0
2012-07-24,26.626,26.714,26.472,26.61,2034648,0
2012-07-25,27.026,27.052,26.809,26.964,1584752,0
2012-07-26,27.45,27.681,27.433,27.628,1102071,0
2012-07-27,28.218,28.552,28.182,28.387,1476256,0
2012-07-30,28.371,28.442,28.199,28.311,916373,0
2012-07-31,28.521,28.692,28.393,28.524,1102990,0
2012-08-01,28.616,28.616,28.322,28.328,1089092,0
2012-08-02,28.11,28.232,27.871,28.055,1963570,0
2012-08-03,28.573,28.895,28.531,28.832,3390991,0
2012-08-06,29.157,29.2,28.905,29.005,1162425,0
2012-08-07,28.861,28.874,28.487,28.583,1652629,0
2012-08-08,28.048,28.569,28.048,28.5,2318342,0
2012-08-09,28.929,28.944,28.567,28.721,2096488,0
2012-08-10,28.271,28.911,28.22,28.738,1699195,0
2012-08-13,28.604,28.744,28.529,28.69,1517857,0
2012-08-14,29.276,29.467,29.232,29.344,1485370,0
2012-08-15,29.453,29.569,29.339,29.415,3527867,0
2012-08-16,29.168,29.297,29.149,29.198,1639637,0
2012-08-17,28.864,28.907,28.608,28.88,1664575,0
2012-08-20,28.794,29.059,28.723,28.969,1565338,0
2012-08-21,28.986,29.03,28.616,28.719,2481064,0
2012-08-22,28.614,28.843,28.614,28.825,2749239,0
2012-08-23,29.054,29.105,28.836,28.894,1455430,0
2012-08-24,28.685,28.996,28.685,28.862,2029162,0
2012-08-27,28.841,28.984,28.782,28.834,621759,0
2012-08-28,28.882,28.959,28.819,28.894,785871,0
2012-08-29,28.786,28.984,28.762,28.929,871699,0
2012-08-30,29.042,29.085,28.792,28.839,710621,0
2012-08-31,29.018,29.13,28.849,28.997,536525,0
2012-09-04,28.861,29.121,28.77,28.99,1034909,0
2012-09-05,29.248,29.343,29.159,29.295,988899,0
2012-09-06,29.336,29.705,29.321,29.683,1307682,0
2012-09-07,29.44,29.586,29.384,29.511,2246836,0
2012-09-10,29.176,29.259,29.133,29.133,1025949,0
2012-09-11,29.563,29.565,29.223,29.327,1286264,0
2012-09-12,28.836,28.907,28.393,28.481,2799955,0
2012-09-13,28.703,28.845,28.496,28.746,3248082,0
2012-09-14,28.455,28.588,28.164,28.337,3749476,0
2012-09-17,28.565,28.646,28.354,28.414,2537818,0
2012-09-18,28.709,28.809,28.604,28.659,1148827,0
2012-09-19,28.866,28.866,28.634,28.674,1616413,0
2012-09-20,28.898,29.044,28.827,28.98,1275137,0
2012-09-21,29.528,29.597,29.331,29.339,1609322,0
2012-09-24,29.267,29.53,29.211,29.427,944801,0
2012-09-25,29.515,29.725,29.371,29.39,737084,0
2012-09-26,29.278,29.313,29.089,29.119,1093361,0
2012-09-27,29.246,29.302,29.09,29.147,1008186,0
2012-09-28,29.343,29.384,29.014,29.127,1510684,0
2012-10-01,29.625,29.669,29.18,29.289,1364875,0
2012-10-02,29.919,29.925,29.58,29.722,2348837,0
2012-10-03,29.691,29.84,29.595,29.724,1144965,0
2012-10-04,30.131,30.275,30.092,30.201,1328963,0
2012-10-05,30.525,30.643,30.421,30.527,1565617,0
2012-10-08,30.329,30.349,30.181,30.234,732723,0
2012-10-09,30.053,30.137,29.736,29.786,742784,0
2012-10-10,29.776,29.838,29.565,29.705,787859,0
2012-10-11,29.758,29.808,29.425,29.501,1395542,0
2012-10-12,29.641,29.748,29.477,29.678,920551,0
2012-10-15,30.264,30.423,30.115,30.423,1797856,0
2012-10-16,30.868,30.882,30.527,30.839,1273009,0
2012-10-17,30.921,30.959,30.742,30.888,767605,0
2012-10-18,30.539,30.924,30.539,30.88,1534853,0
2012-10-19,31.021,31.329,30.92,31.008,3094607,0
2012-10-22,31.25,31.427,31.148,31.396,2282632,0
2012-10-23,31.082,31.117,30.8,30.861,1221203,0
2012-10-24,30.991,31.088,30.761,30.901,976751,0
2012-10-25,31.064,31.144,28.919,29.113,9001433,0
2012-10-26,29.97,30.063,29.495,29.769,4250668,0
2012-10-31,29.932,29.932,29.53,29.585,1844399,0
2012-11-01,29.317,29.343,29.008,29.196,2029807,0
2012-11-02,29.186,29.352,29.083,29.219,1549779,0
2012-11-05,28.999,29.569,28.997,29.461,2304109,0
2012-11-06,27.65,27.819,26.674,26.796,15065241,0
2012-11-07,27.97,28.252,27.401,27.475,8653846,0
2012-11-08,27.319,29.716,26.829,29.485,15634579,0
2012-11-09,29.069,29.291,28.656,28.892,5503928,0
2012-11-12,28.909,28.963,28.453,28.569,2362844,0
2012-11-13,28.759,28.827,28.628,28.711,1204320,0
2012-11-14,28.971,28.997,28.679,28.774,1362630,0
2012-11-15,28.403,28.554,27.902,28.11,2261683,0
2012-11-16,28.311,28.517,27.915,28.319,3272509,0
2012-11-19,28.283,28.559,28.25,28.513,1112355,0
2012-11-20,28.539,28.774,28.472,28.674,812230,0
2012-11-21,29.036,29.054,28.521,28.692,2078590,0
2012-11-23,29.4,29.543,29.299,29.402,1493027,0
2012-11-26,29.346,29.415,29.17,29.402,1543139,0
2012-11-27,29.343,29.497,29.285,29.337,1931848,0
2012-11-28,29.167,29.495,29.063,29.421,852007,0
2012-11-29,29.545,29.661,29.365,29.561,1150393,0
2012-11-30,29.186,29.413,29.161,29.285,1438442,0
2012-12-03,29.613,29.842,29.574,29.72,1358339,0
2012-12-04,29.808,29.888,29.641,29.661,815426,0
2012-12-05,29.733,29.929,29.671,29.875,894293,0
2012-12-06,29.78,29.78,29.465,29.605,1144554,0
2012-12-07,29.615,29.938,29.534,29.752,855549,0
2012-12-10,29.701,29.962,29.689,29.869,976803,0
2012-12-11,30.158,30.253,29.983,30.045,1317971,0
2012-12-12,30.22,30.23,30.036,30.181,747635,0
2012-12-13,29.985,30.149,29.888,30.103,1656942,0
2012-12-14,30.038,30.178,29.86,30.096,1135727,0
2012-12-17,29.828,29.959,29.756,29.911,1419401,0
2012-12-18,29.708,29.83,29.621,29.764,1653724,0
2012-12-19,29.867,29.96,29.74,29.756,1016728,0
2012-12-20,29.733,29.778,29.549,29.663,1291404,0
2012-12-21,29.769,29.974,29.669,29.9,1308725,0
2012-12-24,29.993,29.993,29.659,29.884,245677,0
2012-12-26,29.951,30.074,29.762,29.771,438980,0
2012-12-27,30.164,30.195,29.71,29.929,853882,0
2012-12-28,29.915,30.012,29.879,29.947,675645,0
2012-12-31,29.856,30.15,29.808,30.123,579805,0
2013-01-02,30.571,30.622,30.475,30.617,748687,0
2013-01-03,30.378,30.696,30.362,30.527,1333824,0
2013-01-04,30.564,30.766,30.531,30.708,872650,0
2013-01-07,30.513,30.816,30.399,30.814,1518094,0
2013-01-08,31.021,31.152,30.966,31.115,2248477,0
2013-01-09,30.966,31.247,30.942,31.183,1373274,0
2013-01-10,31.244,31.546,31.222,31.528,2066564,0
2013-01-11,31.805,32.047,31.774,31.946,874028,0
2013-01-14,31.982,32.225,31.94,32.128,1539679,0
2013-01-15,32.273,32.453,32.217,32.314,1268362,0
2013-01-16,32.344,32.844,32.284,32.582,2253638,0
2013-01-17,32.632,32.911,32.613,32.756,949620,0
2013-01-18,32.588,32.632,32.08,32.247,1912287,0
2013-01-22,32.839,32.998,32.634,32.998,1505629,0
2013-01-23,33.476,33.529,33.105,33.256,1631377,0
2013-01-24,33.311,33.472,33.204,33.412,958815,0
2013-01-25,33.848,34.108,33.7,34.084,1656366,0
2013-01-28,33.854,34.14,33.536,33.596,1535104,0
2013-01-29,33.747,34.011,33.683,33.93,832298,0
2013-01-30,33.922,34.306,33.807,34.163,961182,0
2013-01-31,34.467,34.58,33.864,34.025,1707156,0
2013-02-01,34.945,35.348,34.776,35.176,1677249,0
2013-02-04,35.454,35.454,34.943,35.05,1766344,0
2013-02-05,35.511,35.723,35.448,35.561,1621508,0
2013-02-06,35.605,35.887,35.521,35.861,3349900,0
2013-02-07,35.648,35.7,35.263,35.475,1293893,0
2013-02-08,35.448,35.569,35.327,35.489,1146529,0
2013-02-11,30.763,30.897,30.181,30.527,12285982,0
2013-02-12,30.998,31.342,30.83,31.189,5281533,0
2013-02-13,31.234,31.48,31.195,31.438,2031416,0
2013-02-14,31.299,31.8,31.297,31.641,3159397,0
2013-02-15,31.634,31.76,31.427,31.627,2781363,0
2013-02-19,31.955,31.967,31.691,31.924,1926670,0
2013-02-20,32.342,32.487,32.075,32.09,1428990,0
2013-02-21,31.984,31.986,31.718,31.923,1788181,0
2013-02-22,31.93,32.277,31.867,32.198,1241687,0
2013-02-25,32.562,32.606,31.89,31.917,1444874,0
2013-02-26,32.336,32.529,32.185,32.327,1467527,0
2013-02-27,32.108,32.472,32.076,32.407,868740,0
2013-02-28,32.407,32.452,32.192,32.3,867694,0
2013-03-01,32.397,32.543,32.249,32.411,762230,0
2013-03-04,33.081,33.491,32.959,33.472,1230632,0
2013-03-05,33.741,33.807,33.456,33.526,2474649,0
2013-03-06,33.268,33.344,32.818,32.948,2460373,0
2013-03-07,32.584,32.758,32.383,32.54,2210861,0
2013-03-08,32.269,32.336,32.045,32.242,1589069,0
2013-03-11,32.401,32.711,32.34,32.605,1588001,0
2013-03-12,32.413,32.493,32.216,32.271,1557906,0
2013-03-13,32.226,32.387,32.077,32.234,1596158,0
2013-03-14,32.145,32.173,31.793,31.93,2422222,0
2013-03-15,32.294,32.47,32.031,32.279,3307122,0
2013-03-18,31.099,31.231,30.501,30.721,3815172,0
2013-03-19,31.008,31.15,30.694,30.825,1815352,0
2013-03-20,30.97,30.97,30.519,30.777,2346893,0
2013-03-21,30.431,30.565,30.136,30.173,2289785,0
2013-03-22,30.089,30.54,30.047,30.25,2911150,0
2013-03-25,30.353,30.44,30.101,30.272,2332072,0
2013-03-26,30.455,30.732,30.451,30.675,1646623,0
2013-03-27,30.556,30.556,30.197,30.209,1922106,0
2013-03-28,30.272,30.41,30.15,30.229,1991368,0
2013-04-01,30.274,30.471,30.181,30.384,941857,0
2013-04-02,30.6,30.865,30.598,30.763,1016242,0
2013-04-03,31.15,31.238,30.867,30.933,1701962,0
2013-04-04,30.677,30.886,30.623,30.778,1477238,0
2013-04-05,30.479,30.841,30.398,30.797,863835,0
2013-04-08,30.979,31.194,30.941,31.107,935943,0
2013-04-09,30.995,31.38,30.971,31.15,796123,0
2013-04-10,31.079,31.209,31.028,31.028,939260,0
2013-04-11,31.657,31.659,31.524,31.593,1346902,0
2013-04-12,31.6,31.612,31.27,31.445,920658,0
2013-04-15,31.577,31.765,31.284,31.296,1167752,0
2013-04-16,31.837,31.837,31.322,31.573,1264835,0
2013-04-17,31.498,31.498,30.951,31.142,1067604,0
2013-04-18,31.221,31.258,30.828,30.955,934618,0
2013-04-19,31.18,31.312,31.094,31.184,731465,0
2013-04-22,31.11,31.156,30.962,31.073,869819,0
2013-04-23,31.119,31.188,30.955,31.038,987077,0
2013-04-24,32.041,32.174,31.765,31.86,2876054,0
2013-04-25,32.19,32.194,31.666,31.799,1293658,0
2013-04-26,31.812,31.96,31.711,31.85,1467864,0
2013-04-29,32.708,32.824,32.386,32.761,5032599,0
2013-04-30,32.759,33.089,32.704,33.06,1857413,0
2013-05-01,32.902,32.902,32.157,32.222,1265525,0
2013-05-02,32.101,32.384,32.079,32.254,785968,0
2013-05-03,32.262,32.396,32.075,32.227,1523190,0
2013-05-06,32.469,32.591,32.329,32.441,712936,0
2013-05-07,32.528,32.528,32.224,32.338,474781,0
2013-05-08,32.321,32.486,32.151,32.278,1304547,0
2013-05-09,32.27,32.34,32.073,32.248,468471,0
2013-05-10,32.235,32.239,31.969,32.2,582032,0
2013-05-13,32.266,32.567,32.242,32.47,699573,0
2013-05-14,32.558,32.784,32.558,32.711,927641,0
2013-05-15,32.711,32.953,32.702,32.918,1588958,0
2013-05-16,32.153,32.458,32.127,32.192,1655034,0
2013-05-17,31.999,32.276,31.943,32.192,1174115,0
2013-05-20,32.192,32.276,32.075,32.135,1076772,0
2013-05-21,31.973,32.151,31.907,32.035,1573560,0
2013-05-22,32.198,32.321,31.645,31.736,1726515,0
2013-05-23,31.604,31.752,31.387,31.619,1267319,0
2013-05-24,31.543,31.622,31.28,31.565,1023118,0
2013-05-28,31.628,31.76,31.258,31.387,1231659,0
2013-05-29,31.062,31.119,30.795,30.863,1048762,0
2013-05-30,31.023,31.195,31.016,31.146,1156954,0
2013-05-31,30.613,30.663,30.107,30.154,2392229,0
2013-06-03,30.402,30.402,30.126,30.191,1116879,0
2013-06-04,30.675,30.767,30.477,30.632,1864161,0
2013-06-05,30.546,30.642,30.373,30.534,887776,0
2013-06-06,30.665,30.765,30.502,30.765,606599,0
2013-06-07,30.367,30.536,30.288,30.498,1138554,0
2013-06-10,30.463,30.791,30.418,30.65,1198048,0
2013-06-11,31.041,31.217,30.966,31.083,1322781,0
2013-06-12,31.447,31.548,31.168,31.398,2359543,0
2013-06-13,30.991,31.553,30.93,31.328,890506,0
2013-06-14,31.236,31.469,31.201,31.367,869937,0
2013-06-17,30.495,30.592,30.095,30.267,2691610,0
2013-06-18,30.392,30.514,30.281,30.298,1303137,0
2013-06-19,30.101,30.156,29.669,29.717,2048773,0
2013-06-20,29.569,29.575,28.803,28.965,3323461,0
2013-06-21,29.012,29.172,28.639,28.82,2319806,0
2013-06-24,28.047,28.404,27.981,28.179,2188364,0
2013-06-25,28.87,28.947,28.499,28.534,2117602,0
2013-06-26,29.22,29.271,28.99,29.012,2225360,0
2013-06-27,29.586,29.8,29.396,29.575,4482365,0
2013-06-28,29.123,29.246,28.734,29.006,1872534,0
2013-07-01,29.46,29.931,29.39,29.64,8118267,0
2013-07-02,29.475,29.766,29.456,29.663,3164525,0
2013-07-03,29.384,29.861,29.295,29.826,1455238,0
2013-07-05,30.149,30.29,29.907,29.958,1366765,0
2013-07-08,30.294,30.38,30.023,30.089,1382035,0
2013-07-09,29.802,29.984,29.606,29.685,832688,0
2013-07-10,29.931,30.319,29.874,30.24,1906507,0
2013-07-11,30.514,30.797,30.396,30.767,1544784,0
2013-07-12,30.634,30.849,30.512,30.819,851617,0
2013-07-15,30.519,30.702,30.398,30.604,789494,0
2013-07-16,30.353,30.579,30.265,30.398,1158706,0
2013-07-17,30.564,30.787,30.536,30.702,1073236,0
2013-07-18,30.693,30.811,30.596,30.623,952030,0
2013-07-19,30.53,30.671,30.359,30.611,1209375,0
2013-07-22,30.445,30.6,30.363,30.556,1589502,0
2013-07-23,30.752,30.922,30.636,30.779,1226519,0
2013-07-24,31.247,31.252,30.951,30.993,1204813,0
2013-07-25,30.9,31.069,30.83,31.036,1221577,0
2013-07-26,31.372,31.471,31.258,31.417,996657,0
2013-07-29,31.393,31.604,31.304,31.543,1060055,0
2013-07-30,31.581,31.619,31.166,31.314,760795,0
2013-07-31,31.539,31.81,31.435,31.619,1513478,0
2013-08-01,32.317,32.649,32.218,32.384,2442453,0
2013-08-02,32.443,32.56,32.207,32.4,3106435,0
2013-08-05,32.478,32.56,32.305,32.544,1174803,0
2013-08-06,32.376,32.486,32.237,32.4,1305167,0
2013-08-07,32.211,32.458,32.095,32.437,2858782,0
2013-08-08,32.531,32.537,32.292,32.439,930238,0
2013-08-09,32.374,32.499,32.227,32.39,953371,0
2013-08-12,32.38,32.56,32.336,32.439,1145756,0
2013-08-13,32.601,32.889,32.392,32.879,1981398,0
2013-08-14,32.626,32.782,32.603,32.681,1076089,0
2013-08-15,32.307,32.672,32.192,32.639,946042,0
2013-08-16,32.891,32.932,32.726,32.828,1130727,0
2013-08-19,32.861,32.932,32.706,32.741,636933,0
2013-08-20,33.037,33.113,32.924,32.978,914460,0
2013-08-21,32.978,32.978,32.571,32.695,982478,0
2013-08-22,32.719,32.78,32.542,32.67,602553,0
2013-08-23,32.336,32.71,32.319,32.68,1113583,0
2013-08-26,32.68,32.733,32.546,32.546,578067,0
2013-08-27,32.254,32.541,32.242,32.302,875337,0
2013-08-28,32.091,32.178,31.868,31.981,897514,0
2013-08-29,31.67,31.924,31.647,31.818,998953,0
2013-08-30,31.408,31.498,31.021,31.247,2930153,0
2013-09-03,30.898,31.091,30.855,30.991,1924495,0
2013-09-04,30.653,30.97,30.617,30.857,2271535,0
2013-09-05,30.498,30.663,30.29,30.421,4060523,0
2013-09-06,30.26,30.44,30.136,30.262,4500149,0
2013-09-09,30.626,30.858,30.579,30.722,4193237,0
2013-09-10,30.964,31.201,30.933,31.107,1177999,0
2013-09-11,30.951,31.236,30.937,31.173,1026542,0
2013-09-12,31.217,31.344,31.089,31.162,965162,0
2013-09-13,31.101,31.202,30.922,31.115,1675320,0
2013-09-16,31.804,31.829,31.541,31.543,951118,0
2013-09-17,31.425,31.725,31.425,31.674,800425,0
2013-09-18,31.53,31.849,31.389,31.82,1960028,0
2013-09-19,32.573,32.591,32.274,32.344,2679887,0
2013-09-20,32.531,32.637,32.298,32.305,1229869,0
2013-09-23,32.244,32.256,31.804,31.91,959472,0
2013-09-24,32.035,32.093,31.866,31.934,702671,0
2013-09-25,31.711,31.727,31.45,31.471,1349377,0
2013-09-26,31.545,31.612,31.413,31.45,712172,0
2013-09-27,31.856,31.88,31.715,31.793,908312,0
2013-09-30,31.666,31.795,31.606,31.674,1145720,0
2013-10-01,31.49,31.587,31.334,31.498,775881,0
2013-10-02,31.308,31.317,31.173,31.306,551516,0
2013-10-03,31.229,31.443,31.184,31.308,1306674,0
2013-10-04,31.308,31.332,31.081,31.101,1474498,0
2013-10-07,31.045,31.3,31.034,31.24,1262357,0
2013-10-08,31.101,31.113,30.606,30.623,1769065,0
2013-10-09,30.607,30.698,30.463,30.624,817173,0
2013-10-10,31.27,31.467,31.199,31.467,1207617,0
2013-10-11,31.412,31.482,31.233,31.304,1084103,0
2013-10-14,31.423,31.752,31.389,31.725,983913,0
2013-10-15,31.372,31.449,31.133,31.234,1013661,0
2013-10-16,31.761,31.81,31.647,31.698,1013629,0
2013-10-17,32.533,32.591,32.425,32.501,1798400,0
2013-10-18,32.443,32.526,32.342,32.467,995139,0
2013-10-21,32.704,32.745,32.585,32.676,715110,0
2013-10-22,33.315,33.692,33.293,33.598,1143608,0
2013-10-23,33.647,33.688,33.507,33.649,728627,0
2013-10-24,33.971,34.165,33.904,34.116,1367991,0
2013-10-25,34.253,34.265,33.833,34.104,952403,0
2013-10-28,33.924,34.209,33.924,34.118,1109181,0
2013-10-29,34.134,34.405,34.016,34.064,978149,0
2013-10-30,34.145,34.253,33.867,33.889,1306171,0
2013-10-31,32.004,32.11,30.945,31.197,5860232,0
2013-11-01,31.18,31.26,30.919,31.168,1814450,0
2013-11-04,31.247,31.535,31.202,31.524,1209385,0
2013-11-05,30.987,31.348,30.971,31.262,1885201,0
2013-11-06,31.761,32.015,31.723,31.977,2658982,0
2013-11-07,31.814,32.108,31.78,31.866,2824768,0
2013-11-08,31.504,31.732,31.439,31.533,3221353,0
2013-11-11,31.896,31.949,31.647,31.791,2058379,0
2013-11-12,32.006,32.093,31.928,32.008,5702376,0
2013-11-13,32.213,32.513,32.073,32.488,1938696,0
2013-11-14,32.443,32.544,32.348,32.456,940784,0
2013-11-15,32.723,32.759,32.425,32.531,1331029,0
2013-11-18,32.81,32.908,32.371,32.501,2764054,0
2013-11-19,32.658,32.701,32.476,32.633,1169433,0
2013-11-20,32.573,32.603,32.194,32.272,1419170,0
2013-11-21,32.278,32.392,32.215,32.274,893519,0
2013-11-22,32.274,32.404,32.163,32.285,825123,0
2013-11-25,32.511,32.567,32.262,32.317,659643,0
2013-11-26,32.289,32.427,32.159,32.274,1719475,0
2013-11-27,32.388,32.439,32.105,32.174,658575,0
2013-11-29,33.398,33.601,33.247,33.455,1534261,0
2013-12-02,33.398,33.493,33.262,33.299,1257276,0
2013-12-03,33.584,33.715,33.43,33.6,2416906,0
2013-12-04,33.018,33.128,32.898,33.047,1334855,0
2013-12-05,33.552,33.639,33.251,33.447,1681378,0
2013-12-06,33.55,33.597,33.407,33.439,862356,0
2013-12-09,33.597,33.721,33.531,33.619,1533261,0
2013-12-10,33.378,33.418,33.177,33.256,1396497,0
2013-12-11,33.493,33.533,33.188,33.198,1365130,0
2013-12-12,33.024,33.047,32.881,32.92,973764,0
2013-12-13,32.995,33.03,32.832,32.949,930516,0
2013-12-16,32.876,33.075,32.824,32.988,1203798,0
2013-12-17,32.786,32.9,32.581,32.772,1389552,0
2013-12-18,32.947,33.091,32.765,32.937,1686138,0
2013-12-19,33.463,33.721,33.394,33.632,1680689,0
2013-12-20,33.77,33.855,33.653,33.695,1558745,0
2013-12-23,33.609,33.692,33.465,33.672,1144981,0
2013-12-24,33.661,33.732,33.535,33.695,410147,0
2013-12-26,33.761,33.869,33.617,33.863,610315,0
2013-12-27,34.284,34.334,34.049,34.184,827987,0
2013-12-30,34.349,34.624,34.302,34.521,1529975,0
2013-12-31,34.59,34.624,34.467,34.583,729269,0
2014-01-02,34.558,34.615,34.267,34.367,1080929,0
2014-01-03,34.865,34.984,34.678,34.828,1520728,0
2014-01-06,35.053,35.111,34.706,34.731,1708881,0
2014-01-07,35.162,35.255,35.054,35.202,1773847,0
2014-01-08,35.42,35.531,35.309,35.441,2426591,0
2014-01-09,35.658,35.882,35.377,35.836,1642851,0
2014-01-10,36.003,36.724,35.938,36.546,1889793,0
2014-01-13,36.331,36.518,36.041,36.115,1194582,0
2014-01-14,36.134,36.471,36.088,36.331,1141685,0
2014-01-15,36.07,36.097,35.817,36.003,2585557,0
2014-01-16,35.844,36.144,35.732,35.938,1696222,0
2014-01-17,35.667,35.919,35.564,35.658,1041153,0
2014-01-21,36.284,36.294,35.742,36.144,3678729,0
2014-01-22,35.948,35.975,35.677,35.704,1436820,0
2014-01-23,36.162,36.181,35.808,35.836,2515791,0
2014-01-24,36.36,36.387,35.742,35.808,2365315,0
2014-01-27,35.507,35.61,35.029,35.152,2245346,0
2014-01-28,35.423,35.564,35.086,35.338,2188942,0
2014-01-29,35.096,35.134,34.824,34.975,823186,0
2014-01-30,35.891,35.967,35.414,35.967,1359926,0
2014-01-31,36.995,37.239,36.893,37.127,1652318,0
2014-02-03,37.846,37.969,36.828,36.995,2328367,0
2014-02-04,37.211,37.314,36.724,37.043,2257897,0
2014-02-05,37.801,38.494,37.753,38.418,3070033,0
2014-02-06,39.345,39.588,38.979,39.251,3207915,0
2014-02-07,39.355,40.15,39.26,40.103,1713948,0
2014-02-10,40.16,40.215,39.898,40.177,1054623,0
2014-02-11,39.758,40.261,39.728,40.261,1501431,0
2014-02-12,39.662,40.261,39.662,40.13,1828716,0
2014-02-13,40.581,41.104,40.541,41.058,1181281,0
2014-02-14,40.87,41.254,40.823,41.039,1347449,0
2014-02-18,40.767,41.62,40.758,41.488,3430798,0
2014-02-19,41.357,41.712,41.225,41.263,5128054,0
2014-02-20,41.179,41.674,41.058,41.572,2884495,0
2014-02-21,41.741,42.152,41.62,41.992,3614123,0
2014-02-24,42.182,43.286,42.142,42.883,2550954,0
2014-02-25,44.09,45.315,44.062,45.139,3846928,0
2014-02-26,44.136,44.371,43.819,44.099,2424349,0
2014-02-27,44.108,44.371,44.005,44.258,1413223,0
2014-02-28,44.426,44.885,44.315,44.482,1333814,0
2014-03-03,43.837,44.005,43.434,43.93,2750875,0
2014-03-04,44.267,44.894,44.267,44.745,2034402,0
2014-03-05,44.622,44.801,44.426,44.53,1218959,0
2014-03-06,44.604,44.847,44.211,44.426,1725382,0
2014-03-07,44.436,44.511,44.08,44.361,1023509,0
2014-03-10,43.715,43.846,43.574,43.762,2290341,0
2014-03-11,43.369,43.668,43.286,43.518,4418443,0
2014-03-12,43.032,43.229,42.855,43.069,2567678,0
2014-03-13,43.416,43.462,42.583,42.779,2437333,0
2014-03-14,42.321,42.845,42.274,42.629,3025431,0
2014-03-17,42.825,43.237,42.789,42.874,1094815,0
2014-03-18,42.966,43.443,42.956,43.378,830697,0
2014-03-19,43.35,43.472,42.367,42.574,1620572,0
2014-03-20,42.488,42.648,42.265,42.331,1059270,0
2014-03-21,42.332,42.36,41.63,41.649,1646005,0
2014-03-24,42.626,42.646,41.829,42.295,1602044,0
2014-03-25,42.066,42.512,41.924,42.085,3787646,0
2014-03-26,41.98,42.227,41.792,41.802,2181229,0
2014-03-27,42.493,42.778,42.36,42.683,1091085,0
2014-03-28,42.997,43.167,42.768,42.883,1090019,0
2014-03-31,43.234,43.337,43.053,43.31,729931,0
2014-04-01,42.865,43.081,42.798,42.892,988863,0
2014-04-02,43.091,43.234,43.016,43.195,754644,0
2014-04-03,42.855,42.892,42.285,42.57,1585519,0
2014-04-04,42.408,42.522,41.792,41.963,1010917,0
2014-04-07,41.858,41.943,41.327,41.545,796796,0
2014-04-08,41.383,41.583,40.966,41.365,1294622,0
2014-04-09,41.802,42.323,41.716,42.285,940718,0
2014-04-10,42.049,42.218,41.213,41.221,1034874,0
2014-04-11,40.501,41.052,40.35,40.482,1081540,0
2014-04-14,40.578,41.043,40.511,40.853,555554,0
2014-04-15,40.643,40.871,40.065,40.672,1081757,0
2014-04-16,41.383,41.764,41.241,41.725,918555,0
2014-04-17,41.725,41.914,41.554,41.888,521480,0
2014-04-21,41.868,42.332,41.782,42.256,1123699,0
2014-04-22,42.654,43.081,42.616,42.93,832553,0
2014-04-23,42.91,42.968,42.589,42.654,479534,0
2014-04-24,42.731,42.75,42.305,42.646,649157,0
2014-04-25,42.541,42.598,42.218,42.323,410565,0
2014-04-28,42.874,42.93,42.256,42.768,734520,0
2014-04-29,42.788,43.007,42.693,42.9,595014,0
2014-04-30,42.892,43.205,42.646,43.063,1240276,0
2014-05-01,42.408,42.408,41.346,41.829,1545679,0
2014-05-02,42.066,42.142,41.764,42.02,922796,0
2014-05-05,41.46,41.934,41.412,41.924,457407,0
2014-05-06,42.066,42.105,41.725,41.802,689221,0
2014-05-07,41.63,41.677,41.089,41.28,743767,0
2014-05-08,40.957,41.099,40.701,40.795,991569,0
2014-05-09,40.966,41.26,40.824,41.145,974181,0
2014-05-12,41.402,41.716,41.393,41.649,1474660,0
2014-05-13,41.346,41.441,41.165,41.28,1356188,0
2014-05-14,40.777,40.957,40.472,40.492,3175979,0
2014-05-15,40.112,40.378,40.055,40.284,1337431,0
2014-05-16,40.596,40.748,39.999,40.236,1158865,0
2014-05-19,40.274,40.32,40.17,40.207,709182,0
2014-05-20,40.217,40.482,40.045,40.198,844234,0
2014-05-21,40.303,40.758,40.254,40.568,1072150,0
2014-05-22,40.587,40.843,40.53,40.748,607480,0
2014-05-23,40.492,40.767,40.436,40.719,895439,0
2014-05-27,40.919,40.937,40.728,40.862,759519,0
2014-05-28,40.188,40.396,39.941,40.188,999572,0
2014-05-29,40.34,40.387,40.065,40.244,684156,0
2014-05-30,40.055,40.226,39.923,40.112,895551,0
2014-06-02,40.112,40.236,40.028,40.17,588627,0
2014-06-03,40.634,40.672,40.387,40.587,627433,0
2014-06-04,40.691,40.89,40.662,40.862,695603,0
2014-06-05,40.804,41.28,40.615,41.27,1031439,0
2014-06-06,41.231,41.355,40.966,41.307,1231832,0
2014-06-09,41.27,41.412,40.947,40.986,609143,0
2014-06-10,41.687,42.332,41.677,42.247,1087558,0
2014-06-11,42.066,42.19,41.934,42.142,1896424,0
2014-06-12,42.997,43.243,42.883,43.157,1114241,0
2014-06-13,42.608,42.731,42.351,42.466,1416176,0
2014-06-16,43.224,43.424,43.091,43.376,810040,0
2014-06-17,43.983,44.116,43.841,44.078,1058779,0
2014-06-18,43.945,44.145,43.708,44.125,540566,0
2014-06-19,43.745,43.974,43.727,43.85,485170,0
2014-06-20,44.078,44.163,43.803,44.135,1007590,0
2014-06-23,43.755,43.85,43.461,43.717,1162179,0
2014-06-24,43.594,43.641,43.243,43.328,606855,0
2014-06-25,43.253,43.432,43.176,43.424,1058527,0
2014-06-26,43.432,43.651,43.15,43.558,754378,0
2014-06-27,43.432,43.66,43.366,43.558,650995,0
2014-06-30,43.565,43.879,43.528,43.823,746365,0
2014-07-01,43.613,44.03,43.565,43.916,979088,0
2014-07-02,43.916,44.05,43.869,44.05,583305,0
2014-07-03,44.088,44.155,43.888,44.125,436132,0
2014-07-07,43.548,43.68,43.366,43.489,415665,0
2014-07-08,43.424,43.442,42.865,43.12,552228,0
2014-07-09,42.825,43.14,42.788,43.072,1425706,0
2014-07-10,42.768,43.195,42.703,43.101,608350,0
2014-07-11,42.9,43.243,42.815,43.195,1137562,0
2014-07-14,43.584,43.66,43.442,43.558,580516,0
2014-07-15,43.727,43.823,43.282,43.405,541495,0
2014-07-16,43.784,43.803,43.584,43.641,554082,0
2014-07-17,43.633,43.708,43.215,43.328,870893,0
2014-07-18,42.978,43.14,42.855,43.072,1503374,0
2014-07-21,42.654,42.883,42.541,42.806,1357629,0
2014-07-22,43.414,43.888,43.396,43.66,605845,0
2014-07-23,43.745,43.916,43.651,43.755,492585,0
2014-07-24,43.157,43.253,42.768,43.14,514552,0
2014-07-25,43.603,43.651,43.291,43.558,593265,0
2014-07-28,43.498,43.584,43.31,43.558,528136,0
2014-07-29,43.813,44.002,43.737,43.803,1640546,0
2014-07-30,43.983,44.097,43.832,44.03,648399,0
2014-07-31,43.737,44.05,43.641,43.69,1034787,0
2014-08-01,42.865,43.12,42.522,42.758,1357858,0
2014-08-04,43.072,43.224,42.9,43.063,1310907,0
2014-08-05,43.461,43.765,43.291,43.452,3220925,0
2014-08-06,42.788,43.205,42.731,43.034,732157,0
2014-08-07,42.398,42.457,41.745,42.049,1672448,0
2014-08-08,41.888,42.19,41.764,42.066,1148269,0
2014-08-11,42.075,42.342,42.01,42.105,572736,0
2014-08-12,41.782,41.914,41.583,41.649,1296015,0
2014-08-13,41.99,42.19,41.858,42.03,691923,0
2014-08-14,42.114,42.295,42.04,42.295,1562846,0
2014-08-15,42.541,42.664,41.934,42.323,792225,0
2014-08-18,42.522,42.74,42.512,42.74,585000,0
2014-08-19,42.693,42.997,42.447,42.92,733322,0
2014-08-20,43.016,43.396,42.93,43.347,915545,0
2014-08-21,42.825,43.432,42.703,43.081,1953512,0
2014-08-22,43.185,43.185,42.74,43.007,977707,0
2014-08-25,43.101,43.31,43.072,43.176,540545,0
2014-08-26,43.538,43.727,43.357,43.518,670500,0
2014-08-27,43.461,43.708,43.291,43.69,958850,0
2014-08-28,43.386,43.414,43.224,43.328,880817,0
2014-08-29,43.424,43.641,43.328,43.603,925719,0
2014-09-02,42.978,43.319,42.855,43.063,1693402,0
2014-09-03,43.489,43.508,43.176,43.328,676379,0
2014-09-04,42.865,42.91,42.182,42.305,887275,0
2014-09-05,42.2,42.466,42.075,42.342,929622,0
2014-09-08,42.503,42.798,42.314,42.483,770277,0
2014-09-09,43.471,43.699,43.12,43.471,1289093,0
2014-09-10,43.603,43.67,43.272,43.594,880112,0
2014-09-11,44.002,44.429,43.793,44.382,1411099,0
2014-09-12,45.178,45.274,44.941,45.102,1654209,0
2014-09-15,45.274,45.472,45.092,45.321,1020879,0
2014-09-16,45.074,45.426,44.828,45.301,1022811,0
2014-09-17,45.757,46.109,45.614,45.986,1382064,0
2014-09-18,46.297,46.592,46.278,46.517,2673505,0
2014-09-19,46.119,46.287,45.909,45.928,1280418,0
2014-09-22,45.928,45.986,45.539,45.834,860268,0
2014-09-23,45.284,45.539,45.102,45.245,838373,0
2014-09-24,45.293,45.624,45.008,45.539,1115556,0
2014-09-25,45.614,45.663,45.159,45.33,771906,0
2014-09-26,45.577,45.738,45.311,45.653,713481,0
2014-09-29,45.549,46.09,45.482,45.919,1368138,0
2014-09-30,45.255,45.539,45.074,45.178,1001581,0
2014-10-01,45.681,45.701,45.188,45.368,1232814,0
2014-10-02,45.359,45.377,44.694,45.046,2047099,0
2014-10-03,44.724,45.217,44.657,45.15,1373786,0
2014-10-06,44.743,44.828,44.382,44.667,934120,0
2014-10-07,43.765,43.955,43.405,43.414,758904,0
2014-10-08,43.072,43.936,42.93,43.879,1265448,0
2014-10-09,42.94,43.016,42.247,42.323,1239424,0
2014-10-10,42.105,42.152,41.346,41.383,1043386,0
2014-10-13,41.963,41.963,41.145,41.155,885849,0
2014-10-14,42.085,42.085,41.317,41.46,1135064,0
2014-10-15,41.119,41.441,40.511,41.346,1163442,0
2014-10-16,40.055,41.128,39.951,40.548,2067642,0
2014-10-17,41.914,42.351,41.659,42.049,1759808,0
2014-10-20,41.98,42.731,41.81,42.646,1216613,0
2014-10-21,42.522,43.13,42.38,43.101,1743072,0
2014-10-22,43.424,43.67,42.987,43.016,1443818,0
2014-10-23,43.337,43.651,43.272,43.376,1138174,0
2014-10-24,43.328,43.489,42.608,43.424,4152186,0
2014-10-27,43.016,43.498,42.949,43.452,1776682,0
2014-10-28,40.966,41.754,40.937,41.27,5727581,0
2014-10-29,41.337,41.81,41.062,41.28,5596052,0
2014-10-30,43.205,43.926,43.007,43.841,3333866,0
2014-10-31,43.034,43.224,42.778,42.865,1451618,0
2014-11-03,41.612,42.03,41.517,41.848,2211749,0
2014-11-04,41.848,42.04,41.573,41.914,1242896,0
2014-11-05,41.563,41.973,41.563,41.735,2413665,0
2014-11-06,41.745,41.943,41.469,41.545,1011673,0
2014-11-07,41.535,41.535,41.119,41.45,1209845,0
2014-11-10,40.834,41.241,40.662,41.079,2436885,0
2014-11-11,41.583,42.085,41.535,42.056,1846023,0
2014-11-12,41.764,42.085,41.725,42.049,1983264,0
2014-11-13,41.612,41.973,41.612,41.764,2692731,0
2014-11-14,41.545,41.868,41.365,41.868,3059894,0
2014-11-17,41.099,41.649,41.052,41.365,1125116,0
2014-11-18,41.612,42.04,41.535,41.953,918228,0
2014-11-19,42.541,42.626,42.227,42.447,1729930,0
2014-11-20,42.075,42.247,41.98,42.075,1122256,0
2014-11-21,42.218,42.276,41.829,42.02,717283,0
2014-11-24,42.247,42.351,42.049,42.182,1056003,0
2014-11-25,42.182,42.483,42.056,42.38,1014343,0
2014-11-26,42.38,42.693,42.351,42.626,762145,0
2014-11-28,43.262,43.518,43.053,43.13,451600,0
2014-12-01,43.603,43.641,43.3,43.424,1807695,0
2014-12-02,43.803,44.069,43.803,43.926,1368525,0
2014-12-03,43.926,43.974,43.432,43.481,2335515,0
2014-12-04,44.04,44.059,43.396,43.508,1031541,0
2014-12-05,44.002,44.069,43.755,43.955,837757,0
2014-12-08,43.86,44.145,43.498,43.528,765593,0
2014-12-09,43.888,43.898,43.396,43.69,1016459,0
2014-12-10,43.774,44.012,43.386,43.432,1150171,0
2014-12-11,43.66,43.717,43.167,43.282,934679,0
2014-12-12,43.14,43.185,42.182,42.2,1219227,0
2014-12-15,42.02,42.095,41.317,41.402,1146657,0
2014-12-16,41.298,41.659,41.07,41.07,1808553,0
2014-12-17,41.27,41.687,41.023,41.346,2545854,0
2014-12-18,41.46,42.142,41.421,42.124,1620338,0
2014-12-19,41.307,41.764,41.231,41.563,2676503,0
2014-12-22,41.535,42.01,41.517,41.858,1294895,0
2014-12-23,41.307,41.337,40.103,40.53,1311488,0
2014-12-24,42.049,42.049,41.28,41.554,737554,0
2014-12-26,41.583,41.63,41.145,41.431,454264,0
2014-12-29,41.204,41.307,40.853,40.91,768225,0
2014-12-30,40.634,40.672,40.217,40.482,850155,0
2014-12-31,40.482,40.672,40.093,40.151,1116749,0
2015-01-02,40.369,40.492,40.084,40.312,751753,0
2015-01-05,40.416,40.482,40.093,40.236,1196070,0
2015-01-06,40.093,40.369,39.581,39.753,1114422,0
2015-01-07,40.065,40.121,39.676,40.045,1703531,0
2015-01-08,40.416,40.834,40.359,40.643,1602995,0
2015-01-09,40.871,41.099,40.634,40.994,1666503,0
2015-01-12,41.383,41.554,41.213,41.46,1750453,0
2015-01-13,41.792,42.04,41.221,41.45,1080160,0
2015-01-14,41.868,42,41.507,41.792,1869560,0
2015-01-15,41.943,42.133,41.668,41.905,1011559,0
2015-01-16,41.337,42.056,41.213,42.02,895249,0
2015-01-20,43.053,43.101,42.703,42.75,2082771,0
2015-01-21,42.693,42.978,42.437,42.874,1948173,0
2015-01-22,41.924,42.114,41.745,41.98,1233183,0
2015-01-23,41.868,42.133,41.602,41.63,1979712,0
2015-01-26,42.616,43.007,42.305,42.845,3388494,0
2015-01-27,43.224,43.282,42.978,43.157,1096350,0
2015-01-28,43.3,43.3,42.616,42.673,1231223,0
2015-01-29,43.623,43.651,43.016,43.565,1388121,0
2015-01-30,42.883,43.007,42.247,42.276,1150468,0
2015-02-02,42.182,42.437,42,42.437,944535,0
2015-02-03,42.305,42.475,42.02,42.447,993789,0
2015-02-04,41.213,41.45,40.937,41.004,1570897,0
2015-02-05,41.26,41.497,40.966,41.441,1187422,0
2015-02-06,40.226,40.548,40.093,40.254,3051068,0
2015-02-09,39.733,40.103,39.723,39.913,2187147,0
2015-02-10,40.406,40.719,40.396,40.606,927130,0
2015-02-11,40.416,40.587,40.236,40.378,1160481,0
2015-02-12,40.578,40.976,40.492,40.937,666605,0
2015-02-13,41.535,41.583,41.175,41.517,1643341,0
2015-02-17,41.46,41.98,41.46,41.905,741489,0
2015-02-18,42.408,42.683,42.266,42.579,1846445,0
2015-02-19,42.589,43.157,42.589,42.855,1134915,0
2015-02-20,45.226,45.34,44.496,45.112,4022154,0
2015-02-23,45.34,45.377,44.904,45.055,1817330,0
2015-02-24,44.761,44.98,44.476,44.921,1826071,0
2015-02-25,44.799,45.017,44.647,44.856,896477,0
2015-02-26,44.904,45.169,44.828,45.092,1026369,0
2015-02-27,44.97,45.569,44.921,45.301,1102965,0
2015-03-02,45.197,45.321,44.99,45.074,987846,0
2015-03-03,45.142,45.15,44.486,44.799,2132427,0
2015-03-04,44.419,44.685,44.059,44.638,869582,0
2015-03-05,44.514,44.675,44.258,44.439,996279,0
2015-03-06,44.41,44.496,44.002,44.125,825208,0
2015-03-09,44.221,44.287,43.737,44.201,824259,0
2015-03-10,44.333,44.543,44.002,44.306,937673,0
2015-03-11,43.86,44.248,43.518,43.651,885288,0
2015-03-12,43.945,44.248,43.793,44.191,1623538,0
2015-03-13,44.59,45.207,44.476,45.159,1290145,0
2015-03-16,45.596,46.459,45.559,46.364,1731259,0
2015-03-17,45.89,45.957,45.235,45.785,2152348,0
2015-03-18,46.003,46.782,45.653,46.705,1814634,0
2015-03-19,46.067,46.404,45.943,46.251,895217,0
2015-03-20,47.516,47.776,47.142,47.526,1175625,0
2015-03-23,47.402,47.603,47.095,47.411,906056,0
2015-03-24,48.15,48.476,48.006,48.064,2756312,0
2015-03-25,48.17,48.265,47.66,47.804,3067605,0
2015-03-26,47.526,52.18,46.835,51.106,6530191,0
2015-03-27,51.594,51.738,50.942,51.662,7321921,0
2015-03-30,51.633,52.727,51.547,52.469,3656011,0
2015-03-31,51.413,51.959,51.201,51.23,2910921,0
2015-04-01,52.161,52.449,51.575,52.42,2357684,0
2015-04-02,52.756,52.775,52.065,52.276,1488000,0
2015-04-06,52.613,53.169,52.496,53.13,1849421,0
2015-04-07,52.967,53.13,52.909,52.967,2298725,0
2015-04-08,52.593,53.245,52.545,52.891,3305635,0
2015-04-09,52.506,52.669,52.19,52.391,2885365,0
2015-04-10,53.15,53.907,52.967,53.677,1430681,0
2015-04-13,53.044,53.37,52.583,52.689,1815864,0
2015-04-14,53.398,53.504,53.015,53.111,965877,0
2015-04-15,53.284,53.389,52.775,52.967,1007459,0
2015-04-16,52.477,52.891,52.41,52.747,949181,0
2015-04-17,52.401,52.563,52.055,52.554,1004644,0
2015-04-20,53.159,53.196,52.593,52.679,739326,0
2015-04-21,54.041,54.359,53.994,54.253,1246224,0
2015-04-22,54.061,54.309,53.792,54.089,1647634,0
2015-04-23,53.582,54.099,53.37,53.936,1452253,0
2015-04-24,54.444,54.617,54.215,54.359,849030,0
2015-04-27,55.337,55.347,54.367,54.483,2407916,0
2015-04-28,53.985,54.233,53.464,54.185,2855734,0
2015-04-29,53.33,53.821,53.062,53.34,2464715,0
2015-04-30,54.061,54.742,53.772,53.994,1211306,0
2015-05-01,54.031,54.905,54.031,54.847,979529,0
2015-05-04,54.732,54.944,54.377,54.627,1036326,0
2015-05-05,53.878,53.955,53.226,53.36,1159093,0
2015-05-06,53.628,53.792,53.178,53.504,1521075,0
2015-05-07,53.101,53.743,52.986,53.658,1365592,0
2015-05-08,53.524,54.185,53.494,54.003,1165972,0
2015-05-11,53.618,54.051,53.542,53.946,1179624,0
2015-05-12,54.089,54.089,53.686,53.994,773489,0
2015-05-13,53.811,53.975,53.294,53.562,1240070,0
2015-05-14,54.185,54.397,53.926,54.397,639576,0
2015-05-15,54.588,54.588,54.205,54.453,494349,0
2015-05-18,54.463,54.674,54.263,54.617,685761,0
2015-05-19,54.319,55.03,54.309,54.934,631446,0
2015-05-20,54.309,54.934,54.282,54.81,602058,0
2015-05-21,54.819,55.365,54.8,55.298,814554,0
2015-05-22,54.867,55.308,54.732,55.212,1075408,0
2015-05-26,55.261,55.337,54.646,54.915,1487145,0
2015-05-27,54.694,55.251,54.617,55.193,1185773,0
2015-05-28,54.473,54.915,54.138,54.81,1152278,0
2015-05-29,54.041,54.416,53.514,54.195,2426780,0
2015-06-01,54.742,55.049,54.473,54.637,1689462,0
2015-06-02,55.087,55.424,54.751,55.058,1404865,0
2015-06-03,55.125,55.509,55.058,55.318,838108,0
2015-06-04,54.857,55.558,54.713,54.953,703251,0
2015-06-05,54.847,54.895,54.185,54.588,588509,0
2015-06-08,53.878,54.041,53.484,53.897,1078743,0
2015-06-09,53.706,53.869,53.38,53.735,2158106,0
2015-06-10,55.164,55.74,55.04,55.673,2881056,0
2015-06-11,55.279,55.855,55.154,55.347,1604352,0
2015-06-12,55.241,55.385,54.81,55.107,815909,0
2015-06-15,53.916,54.109,53.6,53.955,733370,0
2015-06-16,53.514,53.762,53.321,53.514,1175871,0
2015-06-17,52.957,53.052,52.496,52.813,1868077,0
2015-06-18,53.006,54.119,52.871,53.582,1281131,0
2015-06-19,53.542,53.591,52.707,52.756,1783453,0
2015-06-22,54.8,55.385,54.732,54.905,1383159,0
2015-06-23,54.309,54.444,54.147,54.185,1234572,0
2015-06-24,53.811,54.512,53.811,54.051,764009,0
2015-06-25,54.416,54.55,54.08,54.185,800068,0
2015-06-26,53.916,54.512,53.418,53.696,1263310,0
2015-06-29,52.622,52.823,52.391,52.477,1730824,0
2015-06-30,52.783,52.823,52.094,52.545,2533718,0
2015-07-01,53.196,53.38,52.928,53.196,1533229,0
2015-07-02,52.699,53.206,52.64,52.947,964938,0
2015-07-06,52.343,52.967,52.266,52.563,729827,0
2015-07-07,52.122,52.256,51.336,52.084,3102414,0
2015-07-08,51.681,51.94,51.431,51.48,2103501,0
2015-07-09,53.091,53.186,52.554,52.554,1351998,0
2015-07-10,55.261,55.509,55.04,55.347,1338137,0
2015-07-13,55.826,55.884,55.432,55.692,799964,0
2015-07-14,55.768,55.98,55.432,55.788,724642,0
2015-07-15,55.893,56.383,55.73,55.836,951201,0
2015-07-16,56.277,56.661,56.171,56.354,1096564,0
2015-07-17,56.23,56.305,55.893,56.268,1631609,0
2015-07-20,56.959,56.969,56.403,56.498,824455,0
2015-07-21,56.498,56.508,55.778,55.99,1189004,0
2015-07-22,56.086,56.171,55.74,56.171,873644,0
2015-07-23,55.778,56.134,55.624,55.807,632489,0
2015-07-24,56.056,56.325,55.385,55.481,962542,0
2015-07-27,55.836,55.836,55.125,55.308,777350,0
2015-07-28,55.865,56.104,55.529,56.036,816326,0
2015-07-29,56.557,57.084,56.439,56.949,1538337,0
2015-07-30,56.036,56.086,55.576,55.922,742958,0
2015-07-31,56.93,56.949,56.412,56.574,1604722,0
2015-08-03,57.342,57.899,57.045,57.793,1243172,0
2015-08-04,57.496,57.582,57.189,57.438,1652245,0
2015-08-05,57.313,57.525,57.218,57.438,732328,0
2015-08-06,56.393,56.421,54.905,55.385,3296168,0
2015-08-07,54.771,55.385,54.165,55.337,3351908,0
2015-08-10,55.01,55.836,54.982,55.702,1207136,0
2015-08-11,55.539,55.673,54.637,54.972,837450,0
2015-08-12,54.953,54.963,54.119,54.8,947535,0
2015-08-13,54.666,54.828,54.138,54.185,1456006,0
2015-08-14,55.615,55.749,54.944,55.365,2671689,0
2015-08-17,55.289,56.134,55.174,56.114,885525,0
2015-08-18,56.143,56.439,56.114,56.239,1132414,0
2015-08-19,55.96,56.354,55.778,56.114,908453,0
2015-08-20,55.471,55.673,54.3,54.339,990784,0
2015-08-21,53.907,54.215,52.707,52.747,1384721,0
2015-08-24,51.575,52.41,50.231,50.663,2644793,0
2015-08-25,54.156,54.205,51.537,51.566,3149936,0
2015-08-26,52.813,53.14,51.547,53.13,2043264,0
2015-08-27,53.245,53.936,53.025,53.887,1448397,0
2015-08-28,53.504,53.609,53.052,53.474,932424,0
2015-08-31,53.878,53.975,52.9,53.035,1120845,0
2015-09-01,52.046,52.325,51.787,52.008,1113863,0
2015-09-02,52.689,53.13,52.237,53.111,803611,0
2015-09-03,53.321,53.591,52.727,52.928,891466,0
2015-09-04,52.286,52.343,51.72,52.112,695226,0
2015-09-08,53.524,53.716,53.052,53.716,706169,0
2015-09-09,54.195,54.233,53.464,53.533,947743,0
2015-09-10,53.897,54.416,53.726,54.291,922840,0
2015-09-11,53.753,54.646,53.706,54.646,1540733,0
2015-09-14,53.591,53.878,53.196,53.706,1008814,0
2015-09-15,53.907,53.955,53.514,53.85,730035,0
2015-09-16,53.677,54.656,53.542,54.282,1218601,0
2015-09-17,54.175,54.982,53.897,54.397,1740278,0
2015-09-18,53.887,54.041,53.418,53.552,1450898,0
2015-09-21,54.607,54.627,53.37,53.609,1839730,0
2015-09-22,52.699,52.813,52.065,52.737,1140334,0
2015-09-23,53.245,53.474,52.747,52.947,1196299,0
2015-09-24,53.206,53.264,52.247,52.803,1359011,0
2015-09-25,53.869,53.946,51.988,52.707,2384988,0
2015-09-28,54.579,54.627,51.518,52.381,3932630,0
2015-09-29,51.547,51.892,50.625,51.259,2989861,0
2015-09-30,51.585,52.256,51.287,52.046,1761150,0
2015-10-01,52.171,52.756,52.017,52.669,1351684,0
2015-10-02,51.777,52.756,51.527,52.747,1980943,0
2015-10-05,52.833,53.255,52.496,53.015,1060586,0
2015-10-06,53.552,53.658,52.247,52.957,1790748,0
2015-10-07,52.209,52.593,51.892,52.391,1512388,0
2015-10-08,51.902,52.669,51.7,52.515,965981,0
2015-10-09,51.797,52.583,51.787,52.401,2329650,0
2015-10-12,52.766,53.514,52.717,53.428,982351,0
2015-10-13,52.132,52.506,51.403,51.47,1704353,0
2015-10-14,51.124,51.498,50.827,51.364,1847129,0
2015-10-15,50.769,51.643,50.75,51.614,3316266,0
2015-10-16,52.515,53.428,52.305,53.36,2056604,0
2015-10-19,53.716,54.205,53.284,53.762,2249870,0
2015-10-20,53.743,53.762,52.276,52.477,730734,0
2015-10-21,52.449,52.603,51.431,52.209,2061086,0
2015-10-22,51.498,51.643,50.732,51.48,2881892,0
2015-10-23,52.42,54.119,52.256,53.464,2716085,0
2015-10-26,52.756,53.33,52.659,53.111,1066549,0
2015-10-27,52.986,53.85,52.937,53.772,2294843,0
2015-10-28,54.089,54.953,53.975,54.57,1725196,0
2015-10-29,51.336,52.065,50.808,50.913,3714893,0
2015-10-30,51.71,52.026,51.01,51.029,1310415,0
2015-11-02,51.46,51.681,51.326,51.489,1290535,0
2015-11-03,51.797,52.247,51.537,52.055,2321312,0
2015-11-04,52.065,52.237,51.057,51.422,2214652,0
2015-11-05,53.772,53.821,52.535,53.072,3021021,0
2015-11-06,52.315,52.699,52.295,52.699,1822742,0
2015-11-09,51.797,51.94,51.557,51.777,708567,0
2015-11-10,51.604,51.94,51.336,51.882,873853,0
2015-11-11,51.911,52.276,51.768,51.768,781517,0
2015-11-12,51.815,52.026,51.268,51.336,1526143,0
2015-11-13,50.635,51.201,50.607,50.788,1131164,0
2015-11-16,51.047,51.192,50.482,51.106,998913,0
2015-11-17,51.71,52.094,51.614,51.777,976403,0
2015-11-18,52.151,52.237,51.518,52.18,1171286,0
2015-11-19,52.515,52.64,51.988,52.603,1905907,0
2015-11-20,52.515,52.717,52.42,52.515,1260809,0
2015-11-23,51.998,52.276,51.076,51.307,2038783,0
2015-11-24,51,51.825,50.876,51.768,1252472,0
2015-11-25,52.094,52.315,51.968,52.046,626652,0
2015-11-27,52.439,52.603,52.362,52.525,444065,0
2015-11-30,52.996,53.035,52.401,52.747,2004912,0
2015-12-01,53.878,53.965,53.33,53.916,1940550,0
2015-12-02,54.319,54.359,53.484,53.735,1498590,0
2015-12-03,54.387,54.397,53.37,53.648,1704653,0
2015-12-04,54.349,54.963,54.051,54.723,1259558,0
2015-12-07,55.251,55.27,54.761,55.03,1768759,0
2015-12-08,54.55,54.828,54.272,54.704,1010229,0
2015-12-09,54.953,55.02,54.041,54.463,1539692,0
2015-12-10,54.502,54.828,54.329,54.617,1095939,0
2015-12-11,53.772,53.887,53.226,53.294,834564,0
2015-12-14,53.313,53.735,52.793,53.696,1008515,0
2015-12-15,53.408,54.185,53.36,53.84,1043621,0
2015-12-16,54.588,54.915,53.831,54.886,2063481,0
2015-12-17,54.3,54.751,54.185,54.215,949306,0
2015-12-18,54.041,54.704,53.994,54.165,1076242,0
2015-12-21,55.068,55.261,54.416,54.81,1200258,0
2015-12-22,54.521,54.723,54.224,54.666,1051567,0
2015-12-23,55.135,55.462,55.04,55.355,836856,0
2015-12-24,55.365,55.548,55.195,55.414,202457,0
2015-12-28,55.942,56.053,55.596,55.932,729014,0
2015-12-29,56.066,56.479,55.97,56.393,826787,0
2015-12-30,56.315,56.613,56.066,56.344,840528,0
2015-12-31,55.942,56.162,55.702,55.73,552459,0
2016-01-04,55.452,55.471,54.447,54.982,1406198,0
2016-01-05,55.624,55.802,55.251,55.634,941282,0
2016-01-06,54.742,55.27,54.684,54.972,766569,0
2016-01-07,53.831,54.175,53.398,53.782,1190494,0
2016-01-08,53.762,53.869,52.415,52.545,1365532,0
2016-01-11,52.967,52.996,51.758,52.325,1254435,0
2016-01-12,53.313,53.428,52.603,53.186,1551777,0
2016-01-13,53.159,53.375,51.815,51.94,865976,0
2016-01-14,52.295,52.977,51.575,52.737,1034598,0
2016-01-15,50.338,51.364,50.309,50.971,1626200,0
2016-01-19,51.508,51.604,50.741,51.047,2167386,0
2016-01-20,50.221,51.153,49.474,50.75,1991556,0
2016-01-21,51.268,51.552,50.635,51.163,1576224,0
2016-01-22,51.988,52.775,51.949,52.525,1235643,0
2016-01-25,52.871,53.582,52.669,53.025,1368480,0
2016-01-26,52.803,53.169,52.515,52.957,1306429,0
2016-01-27,54.031,54.031,52.986,53.37,1566556,0
2016-01-28,52.833,52.996,51.652,52.325,1628943,0
2016-01-29,52.977,53.618,52.64,53.609,1841206,0
2016-02-01,53.015,53.767,52.823,53.582,1135031,0
2016-02-02,52.842,53.14,52.717,52.833,1269623,0
2016-02-03,50.434,50.86,48.227,49.608,4123183,0
2016-02-04,47.727,48.332,47.172,47.641,2771258,0
2016-02-05,47.641,47.689,46.654,46.922,2065698,0
2016-02-08,45.175,45.319,44.513,45.118,2682041,0
2016-02-09,44.437,45.299,44.303,44.695,2063256,0
2016-02-10,46.585,47.21,45.712,45.973,4482073,0
2016-02-11,46.758,46.778,46.029,46.654,3725779,0
2016-02-12,46.874,46.932,46.097,46.825,1462892,0
2016-02-16,47.776,47.954,47.176,47.623,2262723,0
2016-02-17,48.15,48.706,47.948,48.639,4076564,0
2016-02-18,48.822,49.062,48.198,48.265,1299996,0
2016-02-19,48.495,48.994,48.17,48.849,1355820,0
2016-02-22,49.148,49.608,49.072,49.514,1546714,0
2016-02-23,50.212,50.261,49.767,49.829,2351079,0
2016-02-24,48.467,49.176,48.194,49.042,1485373,0
2016-02-25,49.648,49.973,49.446,49.916,1277363,0
2016-02-26,50.087,50.357,49.772,49.877,902943,0
2016-02-29,49.858,49.934,49.32,49.32,1392307,0
2016-03-01,50.212,51.042,50.06,51,2124011,0
2016-03-02,50.578,51.297,50.578,51.21,1853140,0
2016-03-03,49.665,50.51,49.648,50.473,2207880,0
2016-03-04,54.099,54.656,53.408,54.453,3902189,0
2016-03-07,53.985,55.14,53.782,54.915,2007485,0
2016-03-08,53.743,54.627,53.398,54.07,3037396,0
2016-03-09,53.542,53.84,53.274,53.389,2173097,0
2016-03-10,53.926,54.579,53.255,53.668,1262754,0
2016-03-11,54.051,54.771,53.907,54.713,1326024,0
2016-03-14,54.963,55.22,54.895,54.934,1047780,0
2016-03-15,54.272,54.359,53.762,53.946,1078543,0
2016-03-16,53.457,53.787,53.035,53.648,1318123,0
2016-03-17,53.464,53.514,52.842,53.178,1356568,0
2016-03-18,52.482,53.395,52.384,53.074,1544204,0
2016-03-21,52.9,53.445,52.837,52.918,998649,0
2016-03-22,52.53,53.269,52.453,53.074,1279586,0
2016-03-23,52.705,52.958,52.336,52.492,796381,0
2016-03-24,52.384,52.453,51.724,52.064,783855,0
2016-03-28,52.064,52.4,51.947,51.976,889647,0
2016-03-29,52.2,52.851,51.909,52.822,1470578,0
2016-03-30,53.24,53.425,52.628,52.725,1047513,0
2016-03-31,53.2,53.23,52.56,52.666,1200359,0
2016-04-01,52.443,53.512,52.356,53.395,1006493,0
2016-04-04,54.941,54.95,54.115,54.182,1828794,0
2016-04-05,53.726,53.969,53.472,53.638,1066520,0
2016-04-06,54.144,55.31,54.134,55.281,1231921,0
2016-04-07,54.552,55.096,54.387,54.649,927990,0
2016-04-08,54.6,54.844,54.29,54.484,1138398,0
2016-04-11,54.639,54.766,54.182,54.299,1004837,0
2016-04-12,54.008,54.389,53.648,54.338,559171,0
2016-04-13,53.794,54.484,53.794,54.358,985550,0
2016-04-14,54.192,54.464,53.959,54.182,1077985,0
2016-04-15,54.086,54.746,54.076,54.552,1063466,0
2016-04-18,54.095,55.125,54.076,55.057,1391789,0
2016-04-19,56.068,56.184,55.621,55.893,1240074,0
2016-04-20,55.028,55.373,54.882,55.242,1220346,0
2016-04-21,55.028,55.612,54.921,55.232,926092,0
2016-04-22,54.989,55.388,54.649,55.203,663879,0
2016-04-25,54.776,54.95,54.513,54.63,795539,0
2016-04-26,53.959,53.979,53.405,53.668,1196690,0
2016-04-27,53.677,53.89,53.425,53.677,917045,0
2016-04-28,54.727,54.882,54.036,54.464,1200085,0
2016-04-29,55.193,55.203,53.838,54.222,1024451,0
2016-05-02,53.979,54.308,53.74,54.28,1389739,0
2016-05-03,53.697,53.91,53.064,53.173,910767,0
2016-05-04,52.792,52.822,52.142,52.278,868398,0
2016-05-05,52.374,52.374,51.675,52.035,1911780,0
2016-05-06,51.568,51.938,51.345,51.85,2048459,0
2016-05-09,53.366,53.813,53.123,53.309,1902654,0
2016-05-10,53.386,53.571,53.173,53.405,834855,0
2016-05-11,53.24,53.482,52.948,52.968,644796,0
2016-05-12,53.336,53.405,52.482,52.656,1044555,0
2016-05-13,52.473,52.802,52.327,52.56,1019941,0
2016-05-16,52.492,53.366,52.492,53.326,802866,0
2016-05-17,52.745,53.22,52.618,52.725,1622738,0
2016-05-18,52.686,53.21,52.53,52.782,1092187,0
2016-05-19,52.53,52.599,51.947,52.191,2252360,0
2016-05-20,52.492,52.715,52.287,52.404,1048573,0
2016-05-23,52.258,52.54,51.957,52.248,807180,0
2016-05-24,52.656,53.462,52.458,53.425,2503770,0
2016-05-25,54.96,54.999,54.571,54.717,1476954,0
2016-05-26,54.358,54.552,54.222,54.474,2093404,0
2016-05-27,53.881,54.172,53.736,53.881,1403782,0
2016-05-31,53.998,54.664,53.833,54.464,3753928,0
2016-06-01,54.484,54.824,54.464,54.63,1284739,0
2016-06-02,54.115,54.426,53.979,54.426,1017748,0
2016-06-03,54.523,55.17,54.28,54.999,719015,0
2016-06-06,54.863,55.728,54.863,55.485,1377486,0
2016-06-07,55.738,55.825,55.524,55.699,1673105,0
2016-06-08,55.494,55.689,55.33,55.572,1722206,0
2016-06-09,55.028,55.592,55.028,55.271,2253337,0
2016-06-10,53.697,54.048,53.571,53.804,2565878,0
2016-06-13,52.686,53.89,52.676,53.182,1072584,0
2016-06-14,50.879,51.316,50.226,50.654,4147800,0
2016-06-15,51.121,51.179,50.344,50.392,1467845,0
2016-06-16,49.536,50.199,49.187,50.11,1514287,0
2016-06-17,50.315,50.351,49.625,49.867,1144561,0
2016-06-20,51.199,51.208,50.149,50.159,1029115,0
2016-06-21,50.995,51.024,50.451,50.684,1701777,0
2016-06-22,50.743,51.374,50.703,50.946,1212275,0
2016-06-23,52.102,52.132,51.325,51.899,1480539,0
2016-06-24,49.42,50.611,49.4,49.625,1634062,0
2016-06-27,49.858,49.867,48.847,49.479,1612356,0
2016-06-28,50.451,50.781,50.149,50.762,983382,0
2016-06-29,51.627,51.656,51.238,51.52,1311570,0
2016-06-30,52.006,52.501,51.471,52.268,2345429,0
2016-07-01,52.666,52.881,52.392,52.745,1501994,0
2016-07-05,53.326,53.395,52.589,52.705,1613521,0
2016-07-06,51.724,52.356,51.422,52.307,1138292,0
2016-07-07,52.55,52.851,52.434,52.55,1137184,0
2016-07-08,52.696,53.114,52.589,53.027,603071,0
2016-07-11,53.628,54.066,53.522,53.804,924482,0
2016-07-12,54.086,54.154,53.872,53.989,1091316,0
2016-07-13,53.794,54.222,53.722,53.774,632525,0
2016-07-14,54.017,54.056,53.658,53.833,642828,0
2016-07-15,53.668,54.017,53.502,53.581,838241,0
2016-07-18,53.677,53.823,53.492,53.677,1202150,0
2016-07-19,53.618,53.784,53.21,53.356,1067182,0
2016-07-20,53.551,53.9,53.532,53.744,677994,0
2016-07-21,53.22,53.726,53.21,53.472,1397790,0
2016-07-22,53.813,54.076,53.658,54.066,657325,0
2016-07-25,53.804,53.881,53.153,53.744,1519914,0
2016-07-26,54.785,54.872,54.464,54.708,1039927,0
2016-07-27,54.28,54.824,54.261,54.756,1503238,0
2016-07-28,55.262,55.466,54.736,54.95,809146,0
2016-07-29,55.135,55.475,55.057,55.368,803164,0
2016-08-01,55.485,55.796,55.271,55.446,1550664,0
2016-08-02,54.59,54.717,53.989,54.416,3063387,0
2016-08-03,53.386,53.89,53.376,53.794,2553863,0
2016-08-04,53.25,53.813,53.173,53.648,2911399,0
2016-08-05,48.283,48.886,47.506,48.468,8222238,0
2016-08-08,46.272,46.495,45.704,45.805,7278255,0
2016-08-09,46.671,47.215,46.359,46.698,5781938,0
2016-08-10,46.864,46.893,45.746,45.951,2178148,0
2016-08-11,45.585,45.771,45.242,45.467,2874545,0
2016-08-12,45.193,45.306,44.821,45.193,10298601,0
2016-08-15,45.8,45.986,45.59,45.604,6035366,0
2016-08-16,45.83,46.162,45.722,46.114,5415711,0
2016-08-17,45.79,46.279,45.634,46.162,2672225,0
2016-08-18,45.673,46.097,45.614,46.035,1331242,0
2016-08-19,45.898,45.987,45.668,45.878,1013096,0
2016-08-22,46.946,46.955,46.319,46.475,3174174,0
2016-08-23,46.632,46.728,46.304,46.398,3454961,0
2016-08-24,46.446,46.632,45.819,45.878,2753121,0
2016-08-25,46.142,46.251,45.761,45.85,1610287,0
2016-08-26,45.878,46.172,45.624,45.888,1635839,0
2016-08-29,45.643,46.172,45.614,46.045,1623632,0
2016-08-30,45.918,46.309,45.898,46.124,1245228,0
2016-08-31,46.084,46.182,45.575,45.722,1310113,0
2016-09-01,45.193,45.409,45.145,45.35,2866147,0
2016-09-02,44.44,44.944,44.391,44.821,4059368,0
2016-09-06,44.811,45.095,44.773,45.018,3294822,0
2016-09-07,44.606,45.022,44.587,44.91,3323285,0
2016-09-08,44.773,45.155,44.537,44.968,4582020,0
2016-09-09,43.784,43.872,43.099,43.099,4039394,0
2016-09-12,43.804,45.252,43.677,45.115,4590687,0
2016-09-13,44.616,45.003,44.41,44.861,4763970,0
2016-09-14,45.125,45.379,44.89,45.066,1813052,0
2016-09-15,45.008,45.477,44.881,45.252,3117276,0
2016-09-16,45.546,45.556,45.018,45.135,1480946,0
2016-09-19,45.311,45.36,44.655,44.753,3661333,0
2016-09-20,45.321,45.419,45.052,45.242,3227239,0
2016-09-21,44.998,45.095,44.367,45.056,2597077,0
2016-09-22,44.831,44.939,44.44,44.597,2397475,0
2016-09-23,43.628,44.156,43.568,43.921,3958506,0
2016-09-26,43.814,43.882,43.344,43.481,1983062,0
2016-09-27,42.756,42.992,42.437,42.913,3217931,0
2016-09-28,42.982,43.03,42.512,42.805,2985953,0
2016-09-29,41.836,41.876,40.867,40.907,4895832,0
2016-09-30,40.692,40.966,40.388,40.702,5773874,0
2016-10-03,40.095,40.271,39.958,40.242,3659103,0
2016-10-04,39.596,39.972,39.507,39.762,5496783,0
2016-10-05,41.054,41.064,40.438,40.633,5126510,0
2016-10-06,40.329,40.359,39.733,39.987,4077680,0
2016-10-07,39.899,39.928,39.586,39.86,1895028,0
2016-10-10,39.253,40.027,39.253,39.713,4830536,0
2016-10-11,39.224,39.41,38.861,38.93,3484360,0
2016-10-12,38.813,38.881,38.49,38.734,3746087,0
2016-10-13,38.226,39.116,38.196,38.822,5702957,0
2016-10-14,39.479,39.479,38.734,38.734,3291958,0
2016-10-17,38.891,39.488,38.705,39.469,7415777,0
2016-10-18,39.918,39.938,39.644,39.693,2483161,0
2016-10-19,39.899,39.958,39.527,39.625,2827509,0
2016-10-20,39.86,40.222,39.811,40.164,1927126,0
2016-10-21,40.388,40.755,40.242,40.613,3857209,0
2016-10-24,40.291,40.418,39.821,39.938,2374524,0
2016-10-25,39.625,39.753,39.449,39.469,3242400,0
2016-10-26,39.753,39.758,39.253,39.38,4073656,0
2016-10-27,40.174,40.465,39.977,40.065,3033446,0
2016-10-28,34.595,35.162,33.811,34.898,12229032,0
2016-10-31,34.487,34.981,34.379,34.78,9281601,0
2016-11-01,34.967,35.192,34.835,35.006,4948714,0
2016-11-02,35.035,35.064,34.478,34.478,4075087,0
2016-11-03,34.693,34.761,33.948,33.988,5138853,0
2016-11-04,33.509,33.9,33.46,33.616,7625167,0
2016-11-07,33.392,33.646,33.283,33.43,8918063,0
2016-11-08,33.205,33.303,32.745,33.146,5506013,0
2016-11-09,33.783,34.399,33.479,33.821,10740032,0
2016-11-10,33.098,33.484,32.843,33.136,7509546,0
2016-11-11,32.971,33.053,32.56,32.735,5471517,0
2016-11-14,32.119,32.481,32.099,32.276,5346744,0
2016-11-15,32.53,32.774,32.315,32.687,3920405,0
2016-11-16,32.647,32.697,32.139,32.197,3248561,0
2016-11-17,32.197,32.334,32.07,32.139,2452861,0
2016-11-18,32.079,32.109,31.659,31.728,3842906,0
2016-11-21,31.874,31.918,31.503,31.561,4075370,0
2016-11-22,31.61,31.613,30.827,31.101,5575693,0
2016-11-23,30.407,30.935,30.23,30.896,7875642,0
2016-11-25,31.316,31.571,31.229,31.394,2006965,0
2016-11-28,32.06,32.079,31.752,31.845,3591761,0
2016-11-29,32.129,32.216,31.884,32.021,4442621,0
2016-11-30,33.235,33.273,32.76,32.882,8294772,0
2016-12-01,32.971,33.009,32.667,32.834,4057355,0
2016-12-02,33.146,33.273,32.951,33.205,3851097,0
2016-12-05,33.606,33.729,33.45,33.684,5669816,0
2016-12-06,34.077,34.556,33.714,34.506,7117281,0
2016-12-07,34.585,34.595,34.085,34.448,5026142,0
2016-12-08,33.851,34.282,33.678,34.223,3670824,0
2016-12-09,34.458,35.333,34.43,35.28,4046397,0
2016-12-12,35.006,35.261,34.761,34.889,3380670,0
2016-12-13,34.927,35.319,34.927,34.986,3175992,0
2016-12-14,34.752,35.016,34.272,34.36,3018504,0
2016-12-15,34.673,34.889,34.536,34.752,3149961,0
2016-12-16,34.84,34.942,34.663,34.859,2651435,0
2016-12-19,35.153,35.172,34.61,34.653,2230139,0
2016-12-20,34.79,34.913,34.624,34.879,2122633,0
2016-12-21,34.869,34.967,34.585,34.634,2323397,0
2016-12-22,34.869,35.026,34.673,34.78,2197836,0
2016-12-23,34.927,35.104,34.84,34.957,1146413,0
2016-12-27,35.045,35.094,34.795,34.81,1174718,0
2016-12-28,34.908,34.962,34.653,34.673,1456978,0
2016-12-29,35.064,35.329,34.996,35.054,2274157,0
2016-12-30,35.231,35.314,34.947,35.094,1796281,0
2017-01-03,35.456,35.525,34.957,35.153,4826032,0
2017-01-04,35.348,35.515,35.167,35.407,2627900,0
2017-01-05,36.004,36.288,35.877,36.268,2454142,0
2017-01-06,35.975,35.994,35.71,35.857,2670712,0
2017-01-09,35.612,35.828,35.388,35.72,1902900,0
2017-01-10,35.358,35.515,35.241,35.241,1574613,0
2017-01-11,35.064,35.261,34.458,34.859,2259310,0
2017-01-12,34.184,34.615,34.095,34.506,2241777,0
2017-01-13,34.996,35.182,34.8,34.967,2365040,0
2017-01-17,35.573,35.612,35.045,35.427,2558515,0
2017-01-18,35.133,35.343,35.074,35.27,2888737,0
2017-01-19,34.957,35.064,34.81,34.869,1470668,0
2017-01-20,34.869,34.967,34.761,34.771,1833162,0
2017-01-23,34.82,34.859,34.389,34.643,1804636,0
2017-01-24,34.214,34.292,33.845,34.047,2359840,0
2017-01-25,34.214,34.546,34.057,34.448,2271909,0
2017-01-26,34.693,34.742,34.242,34.282,1955238,0
2017-01-27,34.83,35.104,34.712,35.016,2193917,0
2017-01-30,34.78,35.094,34.712,34.927,2411744,0
2017-01-31,34.977,35.427,34.712,35.398,3778815,0
2017-02-01,34.986,35.926,34.887,35.906,3544143,0
2017-02-02,32.814,33.176,32.129,32.765,7059312,0
2017-02-03,32.725,33.43,32.662,33.352,3786566,0
2017-02-06,32.716,33.048,32.716,33.009,3557419,0
2017-02-07,32.774,32.921,32.52,32.667,3119734,0
2017-02-08,32.843,33.088,32.692,32.931,2013706,0
2017-02-09,33.567,33.792,33.46,33.743,2295509,0
2017-02-10,33.489,33.958,33.42,33.763,1550484,0
2017-02-13,33.821,33.915,33.641,33.851,1979036,0
2017-02-14,33.636,33.92,33.587,33.811,2648187,0
2017-02-15,33.499,34.077,33.496,34.027,7073431,0
2017-02-16,34.341,34.742,34.301,34.683,3930115,0
2017-02-17,34.468,34.703,34.438,34.703,1780766,0
2017-02-21,34.468,34.698,34.448,34.615,2436495,0
2017-02-22,34.546,34.643,34.379,34.497,2067984,0
2017-02-23,34.81,35.153,34.634,35.016,2848441,0
2017-02-24,34.8,34.869,34.663,34.84,2066424,0
2017-02-27,34.683,35.033,34.663,34.977,2156805,0
2017-02-28,34.771,35.016,34.497,34.575,2953439,0
2017-03-01,34.204,34.389,34.008,34.282,2457418,0
2017-03-02,33.988,34.159,33.861,33.9,3366829,0
2017-03-03,33.958,33.988,33.666,33.94,1891681,0
2017-03-06,33.42,33.468,33.117,33.195,1891055,0
2017-03-07,32.834,32.911,32.603,32.657,2731521,0
2017-03-08,32.403,32.491,32.187,32.276,3621208,0
2017-03-09,32.598,32.755,32.481,32.735,1948646,0
2017-03-10,33.029,33.215,32.882,33.166,1769579,0
2017-03-13,33.078,33.146,32.921,33.108,1405805,0
2017-03-14,33.127,33.245,32.971,33.009,1260206,0
2017-03-15,32.755,33.235,32.716,33.117,1705703,0
2017-03-16,33.245,33.499,33.117,33.45,1634971,0
2017-03-17,33.283,33.445,33.195,33.293,2314603,0
2017-03-20,33.537,33.656,33.469,33.499,1552990,0
2017-03-21,33.841,33.89,32.961,32.961,2509103,0
2017-03-22,33.195,33.215,32.911,33.176,2216010,0
2017-03-23,32.967,33.304,32.853,32.907,1790825,0
2017-03-24,33.542,33.612,33.17,33.294,1618883,0
2017-03-27,33.642,34.029,33.523,33.93,1721350,0
2017-03-28,34.049,34.098,33.85,33.86,1523376,0
2017-03-29,33.89,33.982,33.751,33.94,1567024,0
2017-03-30,33.83,33.87,33.533,33.542,1135653,0
2017-03-31,34.347,34.366,33.989,34.029,2767405,0
2017-04-03,33.969,34.138,33.721,34.108,3045476,0
2017-04-04,34.922,35.925,34.892,35.786,6197860,0
2017-04-05,35.865,35.895,35.409,35.429,4686882,0
2017-04-06,35.508,35.528,35.051,35.101,1659316,0
2017-04-07,35.031,35.26,34.843,35.141,1496089,0
2017-04-10,35.458,35.697,35.439,35.587,2461023,0
2017-04-11,35.697,35.811,35.647,35.756,1529139,0
2017-04-12,35.915,36.004,35.716,35.885,1588084,0
2017-04-13,35.746,35.816,35.448,35.488,1270847,0
2017-04-17,35.568,35.92,35.498,35.826,1181679,0
2017-04-18,36.123,36.133,35.716,35.925,4722821,0
2017-04-19,36.123,36.193,36.024,36.044,2168892,0
2017-04-20,36.233,36.287,36.109,36.133,1319947,0
2017-04-21,35.925,36.024,35.508,35.617,1172087,0
2017-04-24,36.252,36.332,36.123,36.272,1406890,0
2017-04-25,36.898,36.947,36.729,36.808,2543175,0
2017-04-26,37.027,37.26,36.997,37.086,3279400,0
2017-04-27,38.238,38.605,37.771,38.496,5932518,0
2017-04-28,38.615,38.734,38.039,38.397,2944361,0
2017-05-01,38.188,38.228,37.97,38.019,1244007,0
2017-05-02,38.486,38.903,38.258,38.645,2812548,0
2017-05-03,41.126,41.265,40.385,40.799,3515876,0
2017-05-04,41.504,41.504,40.958,41.325,5146951,0
2017-05-05,40.779,40.938,40.442,40.6,1980172,0
2017-05-08,40.481,40.516,40.154,40.283,2011323,0
2017-05-09,39.737,39.965,39.424,39.608,2790060,0
2017-05-10,40.044,40.054,39.727,40.044,3158448,0
2017-05-11,39.687,39.965,39.677,39.866,1252481,0
2017-05-12,40.144,40.541,40.061,40.303,1552986,0
2017-05-15,40.015,40.392,39.955,40.332,1494013,0
2017-05-16,40.531,40.635,40.243,40.551,1854288,0
2017-05-17,40.174,40.203,39.657,39.677,1595366,0
2017-05-18,40.015,40.263,39.866,40.144,2199975,0
2017-05-19,40.67,40.739,40.486,40.551,1834944,0
2017-05-22,41.206,41.504,41.057,41.196,4227279,0
2017-05-23,41.543,41.663,41.077,41.176,4129798,0
2017-05-24,41.236,41.405,41.117,41.365,2832068,0
2017-05-25,41.275,41.613,41.146,41.553,1144549,0
2017-05-26,41.474,41.543,41.197,41.375,915045,0
2017-05-30,41.692,41.884,41.553,41.613,2097524,0
2017-05-31,42.01,42.208,41.846,42.06,2044483,0
2017-06-01,42.447,42.774,42.447,42.675,1716377,0
2017-06-02,43.916,43.956,43.559,43.668,2306153,0
2017-06-05,43.439,43.549,43.101,43.38,2353811,0
2017-06-06,43.161,43.266,42.983,43.003,1963676,0
2017-06-07,42.328,42.596,42.288,42.427,1802208,0
2017-06-08,42.288,42.462,42.129,42.437,1485529,0
2017-06-09,42.189,42.685,42.089,42.526,1544049,0
2017-06-12,43.231,43.35,42.953,43.152,2266269,0
2017-06-13,43.37,43.683,43.261,43.588,1945892,0
2017-06-14,43.876,44.035,43.484,43.678,2186974,0
2017-06-15,42.735,42.774,42.179,42.278,3671696,0
2017-06-16,42.486,42.893,42.432,42.884,2773917,0
2017-06-19,43.013,43.395,42.983,43.36,1722275,0
2017-06-20,43.052,43.281,42.824,42.854,1476304,0
2017-06-21,43.39,43.444,43.082,43.39,1474011,0
2017-06-22,43.251,43.603,43.176,43.35,1915683,0
2017-06-23,43.678,44.219,43.583,44.114,2810002,0
2017-06-26,44.055,44.234,43.866,44.065,1030458,0
2017-06-27,43.707,43.727,43.102,43.181,1664079,0
2017-06-28,42.983,43.147,42.918,42.953,1309988,0
2017-06-29,42.397,42.399,41.792,42.099,1624356,0
2017-06-30,42.417,42.774,42.343,42.576,1398990,0
2017-07-03,42.238,42.481,42.189,42.258,896810,0
2017-07-05,41.752,42.174,41.643,42.109,1791860,0
2017-07-06,41.762,41.907,41.543,41.633,1184926,0
2017-07-07,41.404,41.782,41.365,41.702,1587230,0
2017-07-10,41.762,42.01,41.623,41.811,802355,0
2017-07-11,41.454,41.881,41.434,41.792,1037970,0
2017-07-12,42.179,42.7,42.149,42.546,1399779,0
2017-07-13,42.089,42.467,42.03,42.298,1628763,0
2017-07-14,42.367,42.824,42.238,42.665,996266,0
2017-07-17,42.725,43.003,42.675,42.774,983395,0
2017-07-18,42.655,42.874,42.496,42.874,1162251,0
2017-07-19,42.109,42.452,42.06,42.258,2810031,0
2017-07-20,42.754,43.39,42.754,43.231,1566947,0
2017-07-21,42.397,42.754,42.189,42.635,1242763,0
2017-07-24,41.395,41.725,41.395,41.593,2981156,0
2017-07-25,41.921,42.013,41.712,41.851,1636486,0
2017-07-26,41.782,41.792,41.375,41.682,2146045,0
2017-07-27,41.176,41.335,40.729,41.186,3006480,0
2017-07-28,41.414,41.927,41.355,41.851,1295189,0
2017-07-31,42.159,42.377,42.04,42.089,1445684,0
2017-08-01,42.159,42.228,41.96,42,1212421,0
2017-08-02,42.199,42.218,41.939,41.99,1022388,0
2017-08-03,42.159,42.437,42,42.179,995572,0
2017-08-04,41.871,41.98,41.603,41.752,891519,0
2017-08-07,41.484,41.573,41.325,41.355,1126500,0
2017-08-08,41.126,41.464,40.789,40.849,2387891,0
2017-08-09,43.608,44.631,43.42,44.243,3664518,0
2017-08-10,44.422,44.472,43.707,43.827,1990256,0
2017-08-11,45.177,45.653,45.167,45.474,2521684,0
2017-08-14,45.306,45.435,44.909,44.998,1350233,0
2017-08-15,45.216,45.4,45.038,45.177,1340106,0
2017-08-16,44.591,46.517,44.273,46.07,4063088,0
2017-08-17,45.46,45.82,45.309,45.34,2352482,0
2017-08-18,45.17,45.305,45.08,45.18,1447308,0
2017-08-21,45.75,45.77,45.43,45.46,1809915,0
2017-08-22,45.97,46.21,45.675,46.15,2386703,0
2017-08-23,45.63,45.79,45.285,45.37,1855663,0
2017-08-24,45.72,45.85,45.55,45.62,792881,0
2017-08-25,45.98,46.2161,45.92,46.13,932920,0
2017-08-28,46.74,46.81,46.556,46.8,1233901,0
2017-08-29,46.63,46.68,46.34,46.51,1131150,0
2017-08-30,46.51,46.68,46.405,46.55,904497,0
2017-08-31,47.34,47.77,47.32,47.62,2105570,0
2017-09-01,47.61,47.82,47.15,47.24,2410377,0
2017-09-05,47.25,48,45.171,46.98,5529508,0
2017-09-06,47.67,48.08,47.65,47.84,1749852,0
2017-09-07,48.05,48.56,48,48.5,1416962,0
2017-09-08,48.01,48.1775,47.915,47.97,1019724,0
2017-09-11,48.23,48.87,48.23,48.69,1272271,0
2017-09-12,48.68,48.72,48.19,48.52,1323675,0
2017-09-13,48.54,48.88,48.48,48.66,1079952,0
2017-09-14,48.46,48.7025,48.29,48.65,2115308,0
2017-09-15,48.36,48.6001,48.12,48.19,2037890,0
2017-09-18,48.56,48.69,48.41,48.67,1058050,0
2017-09-19,48.74,48.77,48.45,48.65,856774,0
2017-09-20,48.71,49.26,48.71,49.11,1980542,0
2017-09-21,49.12,49.25,48.98,49.06,1643333,0
2017-09-22,49.17,49.45,49,49.22,795458,0
2017-09-25,49.22,49.4,48.72,48.79,1019247,0
2017-09-26,48.04,48.29,47.99,48.12,2845413,0
2017-09-27,47.52,48.38,47.45,48.3,1594677,0
2017-09-28,48.09,48.215,47.96,48.07,1990799,0
2017-09-29,47.92,48.18,47.75,48.15,2656566,0
2017-10-02,48.74,49.12,48.74,48.91,1723433,0
2017-10-03,48.82,49.1,48.63,49.06,1376014,0
2017-10-04,48.88,49.5,48.88,49.28,1928856,0
2017-10-05,48.92,49.12,48.6578,48.94,1112011,0
2017-10-06,48.85,49.25,48.8,49.12,958732,0
2017-10-09,49.06,49.25,49.05,49.21,2285742,0
2017-10-10,48.65,48.87,48.64,48.83,6594905,0
2017-10-11,49.03,49.47,49,49.38,2176942,0
2017-10-12,49.16,49.26,48.985,49.06,5531307,0
2017-10-13,47.66,47.77,47.35,47.53,5268914,0
2017-10-16,49.32,49.85,49.18,49.32,3327318,0
2017-10-17,48.91,49.565,48.7967,49.31,1966504,0
2017-10-18,50.19,50.47,49.92,50.13,3263399,0
2017-10-19,50.8,50.95,50.43,50.68,2632155,0
2017-10-20,50.68,50.69,50.37,50.55,1004169,0
2017-10-23,50.34,50.525,50.2,50.2,1278463,0
2017-10-24,50.36,50.42,49.85,50.32,1553777,0
2017-10-25,50.2,50.49,49.99,50.13,1934805,0
2017-10-26,49.76,49.8,48.79,48.86,1715464,0
2017-10-27,49.48,49.88,49.28,49.5,1694856,0
2017-10-30,49.68,50.02,49.53,49.86,1203035,0
2017-10-31,49.71,49.98,49.59,49.79,1420137,0
2017-11-01,49.46,50.03,49.25,49.69,1743928,0
2017-11-02,50.08,50.08,49.54,49.64,1268937,0
2017-11-03,49.48,49.98,49.31,49.94,3264553,0
2017-11-06,49.83,50.075,49.6,49.7,1959332,0
2017-11-07,49.4,49.74,49.4,49.71,2124150,0
2017-11-08,49.65,50.405,49.63,50.27,2640697,0
2017-11-09,48.99,49.38,48.77,49.13,4039362,0
2017-11-10,49.77,49.98,49.58,49.91,1238298,0
