Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.139,17.63,17.093,17.608,338495,0
2005-02-28,17.592,17.592,17.124,17.241,668795,0
2005-03-01,17.232,17.532,17.204,17.465,522534,0
2005-03-02,17.622,17.622,17.26,17.518,484340,0
2005-03-03,17.63,17.637,17.436,17.615,313662,0
2005-03-04,17.592,18.007,17.554,18.007,309568,0
2005-03-07,18.123,18.208,17.772,18.042,434542,0
2005-03-08,18.123,18.123,17.781,17.929,409302,0
2005-03-09,17.833,17.833,17.224,17.267,688031,0
2005-03-10,17.394,17.561,17.241,17.436,386109,0
2005-03-11,17.334,17.409,16.996,17.038,380246,0
2005-03-14,17.155,17.429,17.077,17.386,347905,0
2005-03-15,17.554,17.751,17.232,17.253,470700,0
2005-03-16,17.296,17.403,17.139,17.232,426083,0
2005-03-17,17.32,17.496,17.245,17.496,308345,0
2005-03-18,17.645,17.645,17.155,17.187,684896,0
2005-03-21,17.26,17.26,16.984,17.116,361958,0
2005-03-22,17.077,17.349,16.86,16.86,496208,0
2005-03-23,16.86,16.968,16.122,16.683,464692,0
2005-03-24,16.683,17.003,16.642,16.746,394840,0
2005-03-28,16.71,16.919,16.642,16.667,379828,0
2005-03-29,16.689,16.913,16.543,16.573,391294,0
2005-03-30,16.667,16.86,16.549,16.86,598263,0
2005-03-31,16.867,16.99,16.675,16.768,415711,0
2005-04-01,16.883,16.99,16.581,16.695,414215,0
2005-04-04,16.675,16.783,16.476,16.716,310527,0
2005-04-05,16.675,16.837,16.647,16.783,345038,0
2005-04-06,16.768,16.955,16.741,16.905,379552,0
2005-04-07,16.961,17.109,16.724,17.109,555970,0
2005-04-08,17.069,17.086,16.813,16.821,374233,0
2005-04-11,16.851,16.897,16.71,16.791,255260,0
2005-04-12,16.791,17.204,16.702,17.204,501800,0
2005-04-13,17.217,17.26,17.022,17.109,364008,0
2005-04-14,17.109,17.155,16.905,16.955,330847,0
2005-04-15,16.955,17.131,16.919,17.016,476565,0
2005-04-18,17.116,17.204,16.99,17.147,444231,0
2005-04-19,17.18,17.341,17.139,17.245,383654,0
2005-04-20,17.116,17.245,17.01,17.038,439866,0
2005-04-21,17.187,17.334,17.038,17.334,328942,0
2005-04-22,17.371,17.394,17.187,17.371,382148,0
2005-04-25,17.592,17.615,17.414,17.608,406031,0
2005-04-26,17.6,17.671,17.489,17.645,406712,0
2005-04-27,17.592,17.849,17.45,17.819,346950,0
2005-04-28,17.7,17.737,17.518,17.592,304518,0
2005-04-29,17.7,17.7,17.334,17.671,557057,0
2005-05-02,17.685,17.685,17.474,17.663,375872,0
2005-05-03,17.592,17.7,17.429,17.538,383928,0
2005-05-04,17.525,17.7,17.429,17.671,265089,0
2005-05-05,17.707,17.923,17.608,17.849,327846,0
2005-05-06,17.849,17.849,17.525,17.6,341902,0
2005-05-09,17.6,17.957,17.6,17.957,292920,0
2005-05-10,17.957,17.957,17.737,17.81,419264,0
2005-05-11,17.923,17.957,17.795,17.957,544783,0
2005-05-12,17.957,17.957,17.561,17.561,502481,0
2005-05-13,17.707,17.795,17.532,17.546,443272,0
2005-05-16,17.663,17.95,17.663,17.95,363868,0
2005-05-17,17.957,18.105,17.781,18.042,381609,0
2005-05-18,18.059,18.302,18.028,18.302,387611,0
2005-05-19,18.317,18.493,18.242,18.448,344356,0
2005-05-20,18.501,18.51,18.216,18.51,236711,0
2005-05-23,18.595,18.595,18.352,18.478,346405,0
2005-05-24,18.359,18.359,18.129,18.178,384883,0
2005-05-25,18.17,18.227,17.842,17.849,405202,0
2005-05-26,17.872,18.147,17.872,17.937,410260,0
2005-05-27,18.067,18.083,17.833,18.083,235757,0
2005-05-31,18.129,18.208,18.023,18.042,243264,0
2005-06-01,18.178,18.434,18.042,18.275,585575,0
2005-06-02,18.2,18.309,18.139,18.184,251991,0
2005-06-03,18.275,18.345,17.962,18,491847,0
2005-06-06,18.059,18.208,18.016,18.2,417762,0
2005-06-07,18.296,18.493,18.067,18.25,434542,0
2005-06-08,18.222,18.454,18.192,18.259,334670,0
2005-06-09,18.259,18.309,18.083,18.289,268366,0
2005-06-10,18.359,18.396,18.192,18.33,350772,0
2005-06-13,18.345,18.434,18.2,18.412,426358,0
2005-06-14,18.359,18.396,18.259,18.359,337539,0
2005-06-15,18.454,18.454,18.25,18.421,504255,0
2005-06-16,18.421,18.493,18.25,18.493,335756,0
2005-06-17,18.631,18.83,18.527,18.822,685848,0
2005-06-20,18.721,18.83,18.545,18.7,303290,0
2005-06-21,18.7,18.758,18.486,18.545,341902,0
2005-06-22,18.631,18.796,18.533,18.674,339991,0
2005-06-23,18.579,18.816,18.553,18.561,367964,0
2005-06-24,18.501,18.705,18.09,18.527,3400197,0
2005-06-27,18.527,18.579,18.192,18.338,421308,0
2005-06-28,18.434,18.659,18.322,18.65,319391,0
2005-06-29,18.713,18.713,18.469,18.634,230847,0
2005-06-30,18.579,18.65,18.352,18.352,875902,0
2005-07-01,18.345,18.574,18.345,18.574,360322,0
2005-07-05,18.553,18.7,18.518,18.65,326079,0
2005-07-06,18.579,18.674,18.486,18.493,237263,0
2005-07-07,18.501,18.566,18.216,18.561,271363,0
2005-07-08,18.493,18.773,18.478,18.691,480245,0
2005-07-11,18.579,18.764,18.579,18.728,298108,0
2005-07-12,18.803,18.803,18.518,18.609,260722,0
2005-07-13,18.609,18.691,18.396,18.469,281189,0
2005-07-14,18.441,18.448,17.502,17.692,1107161,0
2005-07-15,17.765,18.051,17.707,18.028,456098,0
2005-07-18,17.849,18.051,17.789,18.016,363454,0
2005-07-19,17.979,18.147,17.957,18.139,292513,0
2005-07-20,18.067,18.322,17.887,18.317,266998,0
2005-07-21,18.317,18.374,17.942,17.979,463594,0
2005-07-22,17.957,18.242,17.942,18.235,308749,0
2005-07-25,18.139,18.267,18.123,18.216,241901,0
2005-07-26,18.216,18.412,18.139,18.396,305614,0
2005-07-27,18.374,18.38,18.178,18.367,215020,0
2005-07-28,18.396,18.493,18.259,18.441,314613,0
2005-07-29,18.338,18.579,18.17,18.317,427171,0
2005-08-01,18.322,18.388,18.075,18.267,425674,0
2005-08-02,18.216,18.434,18.192,18.428,404248,0
2005-08-03,18.322,18.533,18.227,18.461,269180,0
2005-08-04,18.434,18.434,18.098,18.105,478202,0
2005-08-05,18.09,18.098,17.116,17.241,1016022,0
2005-08-08,17.224,17.232,16.122,16.71,1194608,0
2005-08-09,16.675,17.211,16.529,16.86,560192,0
2005-08-10,17.003,17.327,16.968,16.996,425537,0
2005-08-11,16.93,17.26,16.86,17.26,303426,0
2005-08-12,17.32,17.327,17.093,17.26,324030,0
2005-08-15,17.275,17.436,17.147,17.296,258267,0
2005-08-16,17.358,17.502,17.224,17.414,325804,0
2005-08-17,17.414,17.443,17.131,17.275,437541,0
2005-08-18,17.224,17.224,16.93,17.022,386383,0
2005-08-19,17.038,17.053,16.837,16.844,306704,0
2005-08-22,16.783,17.022,16.768,16.984,303290,0
2005-08-23,16.897,17.061,16.897,17.038,272325,0
2005-08-24,17.038,17.26,17.003,17.109,256359,0
2005-08-25,17.131,17.267,16.947,17.241,231523,0
2005-08-26,17.253,17.371,16.883,16.913,278734,0
2005-08-29,17.371,17.429,16.93,17.364,889956,0
2005-08-30,17.358,17.371,16.968,17.168,421714,0
2005-08-31,17.241,17.502,17.241,17.465,607815,0
2005-09-01,17.489,17.781,17.364,17.546,420485,0
2005-09-02,17.518,17.645,17.341,17.414,208063,0
2005-09-06,17.585,18.075,17.45,18.067,447915,0
2005-09-07,18.098,18.098,17.759,17.789,273820,0
2005-09-08,17.872,17.957,17.722,17.765,303290,0
2005-09-09,17.842,17.95,17.745,17.81,210106,0
2005-09-12,17.833,17.914,17.63,17.81,365914,0
2005-09-13,17.819,17.879,17.656,17.663,207792,0
2005-09-14,17.772,17.789,17.6,17.663,286232,0
2005-09-15,17.772,17.849,17.656,17.781,221974,0
2005-09-16,17.781,17.842,17.6,17.737,276132,0
2005-09-19,17.81,17.81,17.645,17.7,400300,0
2005-09-20,17.887,18,17.663,17.722,320346,0
2005-09-21,17.707,17.707,17.409,17.436,665249,0
2005-09-22,17.275,17.443,17.077,17.334,3177947,0
2005-09-23,17.224,17.414,17.224,17.358,672073,0
2005-09-26,17.26,17.482,17.26,17.482,849160,0
2005-09-27,17.379,17.511,17.287,17.482,448457,0
2005-09-28,17.443,17.496,17.168,17.232,430444,0
2005-09-29,17.224,17.394,17.003,17.386,375468,0
2005-09-30,17.386,17.538,17.304,17.525,498800,0
2005-10-03,17.525,17.568,17.313,17.458,392792,0
2005-10-04,17.32,17.394,17.01,17.016,380246,0
2005-10-05,17.003,17.053,16.642,16.702,407391,0
2005-10-06,16.633,16.716,16.198,16.573,653246,0
2005-10-07,16.653,16.675,16.242,16.476,385698,0
2005-10-10,16.514,16.549,16.129,16.169,284597,0
2005-10-11,16.147,16.234,15.868,16.016,514625,0
2005-10-12,16.016,16.04,15.454,15.622,870718,0
2005-10-13,15.478,15.885,15.478,15.81,411075,0
2005-10-14,16.008,16.28,15.885,16.184,345855,0
2005-10-17,16.25,16.25,16.054,16.162,284740,0
2005-10-18,16.138,16.31,16.061,16.076,345312,0
2005-10-19,15.985,16.389,15.833,16.382,403162,0
2005-10-20,16.382,16.382,15.919,16.008,281875,0
2005-10-21,16.024,16.331,15.999,16.211,233165,0
2005-10-24,16.31,16.425,16.234,16.404,328119,0
2005-10-25,16.331,16.404,16.129,16.169,263726,0
2005-10-26,16.162,16.227,15.942,15.949,312976,0
2005-10-27,15.942,16.054,15.499,15.537,357457,0
2005-10-28,15.615,15.925,15.53,15.919,476565,0
2005-10-31,15.979,16.431,15.979,16.324,766346,0
2005-11-01,16.175,16.469,15.827,15.877,606175,0
2005-11-02,16.016,16.273,15.925,16.198,448457,0
2005-11-03,16.273,16.438,16.095,16.108,455279,0
2005-11-04,16.116,16.266,15.992,16.198,516670,0
2005-11-07,16.191,16.397,16.122,16.318,517358,0
2005-11-08,16.234,16.242,16.087,16.175,364823,0
2005-11-09,16.175,16.444,16.147,16.324,320748,0
2005-11-10,16.273,16.597,16.162,16.543,364823,0
2005-11-11,16.535,16.597,16.404,16.589,204515,0
2005-11-14,16.642,16.746,16.318,16.418,409162,0
2005-11-15,16.529,16.653,16.397,16.514,477381,0
2005-11-16,16.438,16.565,16.374,16.451,473013,0
2005-11-17,16.273,16.733,16.273,16.716,319800,0
2005-11-18,16.675,16.783,16.603,16.768,295652,0
2005-11-21,16.804,16.804,16.597,16.741,354043,0
2005-11-22,16.71,16.939,16.603,16.93,481881,0
2005-11-23,16.821,17.053,16.783,17.038,231662,0
2005-11-25,16.984,17.069,16.961,17.038,108055,0
2005-11-28,16.996,17.038,16.653,16.653,422537,0
2005-11-29,16.603,16.741,16.565,16.642,324577,0
2005-11-30,16.543,16.724,16.425,16.597,662246,0
2005-12-01,16.647,16.804,16.529,16.798,386792,0
2005-12-02,16.783,16.783,16.565,16.667,211873,0
2005-12-05,16.565,16.603,16.418,16.491,275462,0
2005-12-06,16.469,16.71,16.397,16.425,414215,0
2005-12-07,16.418,16.523,16.169,16.219,320346,0
2005-12-08,16.219,16.46,16.047,16.162,489525,0
2005-12-09,16.116,16.361,16.047,16.331,319250,0
2005-12-12,16.28,16.361,16.138,16.191,297560,0
2005-12-13,16.198,16.296,16.016,16.227,480653,0
2005-12-14,16.258,16.438,16.138,16.242,413255,0
2005-12-15,16.266,16.374,16.198,16.25,486112,0
2005-12-16,16.366,16.476,16.258,16.366,366870,0
2005-12-19,16.331,16.345,16.087,16.169,358956,0
2005-12-20,16.191,16.219,15.942,16.116,328119,0
2005-12-21,16.198,16.234,16.122,16.184,345176,0
2005-12-22,16.227,16.337,16.108,16.331,529912,0
2005-12-23,16.337,16.404,16.28,16.318,327170,0
2005-12-27,16.366,16.425,16.211,16.296,345450,0
2005-12-28,16.296,16.304,16.129,16.211,254583,0
2005-12-29,16.169,16.198,15.955,15.979,340812,0
2005-12-30,15.942,15.97,15.841,15.847,413667,0
2006-01-03,16.024,16.28,15.81,16.273,486793,0
2006-01-04,16.28,16.361,16.122,16.234,306704,0
2006-01-05,16.087,16.543,16.087,16.543,396607,0
2006-01-06,16.642,16.71,16.331,16.46,310527,0
2006-01-09,16.46,16.828,16.451,16.821,369322,0
2006-01-10,16.821,17.045,16.675,16.883,375741,0
2006-01-11,16.93,16.99,16.783,16.93,273820,0
2006-01-12,16.93,16.968,16.867,16.968,499484,0
2006-01-13,16.99,16.99,16.821,16.897,441772,0
2006-01-17,16.783,16.93,16.581,16.93,460459,0
2006-01-18,16.93,17.016,16.746,16.837,279958,0
2006-01-19,16.821,17.241,16.821,17.211,309568,0
2006-01-20,17.267,17.267,16.919,16.968,270001,0
2006-01-23,16.976,17.086,16.828,16.925,337806,0
2006-01-24,16.919,17.069,16.913,17.003,334808,0
2006-01-25,17.038,17.124,16.86,16.93,333989,0
2006-01-26,16.996,17.022,16.883,16.939,441223,0
2006-01-27,16.947,17.217,16.947,17.211,302060,0
2006-01-30,17.116,17.116,16.947,17.003,275321,0
2006-01-31,17.003,17.224,16.968,17.069,317752,0
2006-02-01,17.038,17.275,17.01,17.045,364823,0
2006-02-02,17.069,17.109,16.86,16.947,253361,0
2006-02-03,16.86,16.905,16.565,16.675,260998,0
2006-02-06,16.675,16.86,16.603,16.746,243264,0
2006-02-07,16.768,16.798,16.565,16.695,274497,0
2006-02-08,16.689,16.689,16.507,16.647,308478,0
2006-02-09,16.71,16.752,16.565,16.675,209157,0
2006-02-10,16.702,16.768,16.565,16.695,160446,0
2006-02-13,16.695,16.752,16.565,16.689,183363,0
2006-02-14,16.783,16.783,16.523,16.752,317069,0
2006-02-15,16.813,16.821,16.633,16.813,221432,0
2006-02-16,16.837,16.947,16.813,16.913,269321,0
2006-02-17,16.968,17.224,16.867,17.204,554471,0
2006-02-21,17.281,17.287,17.061,17.211,409437,0
2006-02-22,17.267,17.436,17.163,17.436,321165,0
2006-02-23,17.409,17.409,17.168,17.267,326213,0
2006-02-24,17.224,17.224,16.996,17.069,339575,0
2006-02-27,16.984,17.022,16.791,16.968,308478,0
2006-02-28,16.883,16.939,16.675,16.897,287058,0
2006-03-01,16.897,17.038,16.752,17.038,377377,0
2006-03-02,17.038,17.053,16.875,17.038,260170,0
2006-03-03,16.939,17.003,16.689,16.783,362229,0
2006-03-06,16.804,16.996,16.71,16.996,411894,0
2006-03-07,16.93,17.022,16.844,16.968,367007,0
2006-03-08,16.93,17.124,16.86,17.124,409985,0
2006-03-09,17.173,17.327,17.038,17.296,323079,0
2006-03-10,17.386,17.511,17.245,17.489,618588,0
2006-03-13,17.474,17.63,17.313,17.518,497982,0
2006-03-14,17.622,17.622,17.334,17.6,325804,0
2006-03-15,17.645,17.923,17.608,17.923,342993,0
2006-03-16,17.923,18.123,17.872,18.051,531000,0
2006-03-17,18.09,18.275,17.937,18.275,260591,0
2006-03-20,18.129,18.222,17.789,17.899,336175,0
2006-03-21,17.914,17.95,17.615,17.63,233851,0
2006-03-22,17.615,17.765,17.511,17.765,202334,0
2006-03-23,17.692,17.879,17.63,17.879,339575,0
2006-03-24,17.737,17.751,17.518,17.592,2884476,0
2006-03-27,17.592,17.685,17.592,17.678,1124619,0
2006-03-28,17.615,17.737,17.592,17.715,613407,0
2006-03-29,17.715,17.772,17.663,17.765,613131,0
2006-03-30,17.561,17.671,17.554,17.6,1061322,0
2006-03-31,17.6,17.765,17.511,17.745,903052,0
2006-04-03,17.482,17.637,17.245,17.281,503165,0
2006-04-04,17.224,17.296,17.003,17.077,750248,0
2006-04-05,17.022,17.139,16.491,17.03,943713,0
2006-04-06,17.03,17.173,16.897,17.053,477656,0
2006-04-07,16.897,17.109,16.746,16.746,318703,0
2006-04-10,16.675,16.791,16.469,16.483,355544,0
2006-04-11,16.491,16.558,16.374,16.382,311339,0
2006-04-12,16.304,16.46,16.234,16.374,378330,0
2006-04-13,16.382,16.382,16.129,16.191,327846,0
2006-04-17,16.198,16.345,16.024,16.07,354724,0
2006-04-18,16.122,16.597,16.122,16.558,418306,0
2006-04-19,16.549,16.716,16.469,16.71,307111,0
2006-04-20,16.752,16.821,16.535,16.716,368098,0
2006-04-21,16.783,16.783,16.565,16.71,308345,0
2006-04-24,16.71,16.71,16.499,16.589,288148,0
2006-04-25,16.523,16.626,16.476,16.597,454187,0
2006-04-26,16.597,16.642,16.507,16.529,419943,0
2006-04-27,16.444,16.675,16.198,16.558,412981,0
2006-04-28,16.483,16.724,16.389,16.618,297969,0
2006-05-01,16.683,16.716,16.28,16.288,437541,0
2006-05-02,16.345,16.451,16.122,16.288,349268,0
2006-05-03,16.296,16.389,16.138,16.345,294014,0
2006-05-04,16.31,16.491,16.227,16.361,500572,0
2006-05-05,16.438,16.633,16.366,16.549,409841,0
2006-05-08,16.31,16.61,16.31,16.597,345450,0
2006-05-09,16.667,16.99,16.549,16.776,554872,0
2006-05-10,16.768,16.925,16.683,16.716,347218,0
2006-05-11,16.768,16.798,16.318,16.318,315294,0
2006-05-12,16.331,16.374,16.047,16.095,478608,0
2006-05-15,16.155,16.404,16.054,16.404,429353,0
2006-05-16,16.589,16.61,16.318,16.318,327571,0
2006-05-17,16.266,16.451,16.061,16.061,360045,0
2006-05-18,16.184,16.397,16.07,16.108,382012,0
2006-05-19,16.116,16.331,15.934,16.054,407253,0
2006-05-22,16.07,16.162,15.955,16.076,332485,0
2006-05-23,16.102,16.258,15.877,15.942,296743,0
2006-05-24,15.942,16.184,15.678,15.964,538918,0
2006-05-25,16.024,16.258,15.949,16.258,637014,0
2006-05-26,16.273,16.431,16.242,16.353,283100,0
2006-05-30,16.242,16.273,15.979,15.985,379420,0
2006-05-31,16.047,16.102,15.78,16.008,513263,0
2006-06-01,16.054,16.331,16.016,16.331,467152,0
2006-06-02,16.418,16.529,16.361,16.46,270001,0
2006-06-05,16.418,16.733,16.361,16.573,464963,0
2006-06-06,16.61,16.647,16.304,16.451,421714,0
2006-06-07,16.389,16.761,16.374,16.565,390613,0
2006-06-08,16.491,16.61,16.227,16.529,418033,0
2006-06-09,16.529,16.733,16.507,16.71,276413,0
2006-06-12,16.776,16.776,16.345,16.389,265225,0
2006-06-13,16.366,16.535,16.102,16.122,469739,0
2006-06-14,16.296,16.296,16.024,16.084,401388,0
2006-06-15,16.155,16.304,16.076,16.198,404395,0
2006-06-16,16.337,16.337,16.129,16.198,290195,0
2006-06-19,16.258,16.273,16.016,16.031,358411,0
2006-06-20,15.992,16.087,15.91,16.031,369055,0
2006-06-21,16.016,16.108,15.903,15.949,431400,0
2006-06-22,16.008,16.008,15.758,15.758,402750,0
2006-06-23,15.78,15.868,15.576,15.615,457871,0
2006-06-26,15.686,15.919,15.671,15.919,427310,0
2006-06-27,15.985,16.087,15.868,15.891,474239,0
2006-06-28,15.942,16.25,15.91,16.25,530456,0
2006-06-29,16.169,16.438,16.155,16.438,481748,0
2006-06-30,16.469,16.653,16.054,16.054,5317224,0
2006-07-03,16.162,16.345,16.054,16.345,762530,0
2006-07-05,16.345,16.438,16.108,16.337,600987,0
2006-07-06,16.318,16.418,16.184,16.337,504668,0
2006-07-07,16.337,16.431,16.147,16.273,734693,0
2006-07-10,16.337,16.514,16.318,16.444,395519,0
2006-07-11,16.46,16.558,16.234,16.507,402882,0
2006-07-12,16.581,16.71,16.483,16.573,609995,0
2006-07-13,16.507,16.558,16.191,16.204,522950,0
2006-07-14,16.324,16.366,16.061,16.108,599211,0
2006-07-17,16.211,16.25,15.868,15.903,799498,0
2006-07-18,16.087,16.374,16.024,16.345,665109,0
2006-07-19,16.304,16.875,16.296,16.716,646556,0
2006-07-20,16.776,16.804,16.491,16.514,552010,0
2006-07-21,16.514,16.529,16.129,16.138,503027,0
2006-07-24,16.288,16.535,16.175,16.535,463740,0
2006-07-25,16.61,16.851,16.507,16.813,653246,0
2006-07-26,16.828,16.968,16.71,16.897,547236,0
2006-07-27,17.003,17.077,16.683,16.724,462370,0
2006-07-28,16.821,16.99,16.791,16.961,377647,0
2006-07-31,16.99,17.03,16.597,16.768,502076,0
2006-08-01,16.689,16.939,16.523,16.828,581477,0
2006-08-02,16.913,16.984,16.724,16.897,442459,0
2006-08-03,16.897,17.109,16.783,17.077,421714,0
2006-08-04,17.224,17.409,17.116,17.371,730193,0
2006-08-07,17.409,17.409,17.173,17.304,571930,0
2006-08-08,17.296,17.409,16.875,16.93,559104,0
2006-08-09,17.022,17.187,16.897,16.955,615035,0
2006-08-10,16.93,17.232,16.746,17.093,478884,0
2006-08-11,17.116,17.131,16.875,16.968,296743,0
2006-08-14,17.173,17.436,16.93,17.224,410804,0
2006-08-15,17.482,17.525,17.224,17.414,442584,0
2006-08-16,17.489,17.554,17.371,17.474,470700,0
2006-08-17,17.474,17.592,17.371,17.379,591574,0
2006-08-18,17.429,17.429,17.275,17.349,443547,0
2006-08-21,17.341,17.45,17.296,17.45,475883,0
2006-08-22,17.371,17.645,17.327,17.637,546140,0
2006-08-23,17.729,17.751,17.489,17.637,622957,0
2006-08-24,17.592,17.879,17.592,17.863,843161,0
2006-08-25,17.863,17.914,17.789,17.857,650249,0
2006-08-28,17.872,17.957,17.803,17.95,524318,0
2006-08-29,17.95,18.105,17.849,18.105,496755,0
2006-08-30,18.028,18.139,17.929,18.059,656377,0
2006-08-31,18.105,18.216,18.016,18.023,754888,0
2006-09-01,18.067,18.067,17.842,17.879,361003,0
2006-09-05,17.914,18.139,17.879,18.139,372600,0
2006-09-06,18.322,18.322,18.067,18.155,831012,0
2006-09-07,18.155,18.216,17.81,17.826,731286,0
2006-09-08,17.502,18.075,17.502,18.036,3382870,0
2006-09-11,17.914,17.986,17.737,17.942,955172,0
2006-09-12,17.737,18.016,17.737,18.016,854073,0
2006-09-13,18.059,18.059,17.887,18.042,667434,0
2006-09-14,17.887,18.023,17.819,18.016,780129,0
2006-09-15,18.147,18.155,17.872,18.105,968677,0
2006-09-18,18.114,18.178,17.962,18.083,534960,0
2006-09-19,18.134,18.242,17.971,18.242,740832,0
2006-09-20,18.302,18.396,18.178,18.317,679572,0
2006-09-21,18.309,18.322,17.986,18.105,508488,0
2006-09-22,18.023,18.155,17.879,18.147,399480,0
2006-09-25,18.147,18.259,17.962,18.184,445589,0
2006-09-26,18.235,18.322,18.098,18.2,415436,0
2006-09-27,18.2,18.38,18.139,18.38,547096,0
2006-09-28,18.388,18.388,18.075,18.123,418306,0
2006-09-29,18.178,18.302,18.105,18.114,426212,0
2006-10-02,18.105,18.208,17.887,18.051,436041,0
2006-10-03,18.075,18.317,18.023,18.178,422940,0
2006-10-04,18.184,18.441,18.184,18.441,505353,0
2006-10-05,18.388,18.616,18.322,18.616,461282,0
2006-10-06,18.553,18.595,18.352,18.38,768122,0
2006-10-09,18.388,18.609,18.235,18.609,297285,0
2006-10-10,18.545,18.691,18.242,18.322,1833253,0
2006-10-11,18.374,18.493,18.155,18.317,495794,0
2006-10-12,18.322,18.527,18.317,18.461,765390,0
2006-10-13,18.51,18.803,18.478,18.803,689807,0
2006-10-16,18.9,19.153,18.838,19.153,789954,0
2006-10-17,19.203,19.563,19.16,19.349,1517279,0
2006-10-18,19.189,19.203,19.023,19.072,4261500,0
2006-10-19,19.072,19.319,19.072,19.319,1747988,0
2006-10-20,19.326,19.326,19.203,19.266,878629,0
2006-10-23,19.258,19.349,19.063,19.326,930752,0
2006-10-24,19.272,19.3,19.153,19.203,554200,0
2006-10-25,19.137,19.341,19.063,19.266,656793,0
2006-10-26,19.341,19.341,19.176,19.333,562925,0
2006-10-27,19.333,19.371,19.098,19.144,655016,0
2006-10-30,19.055,19.363,19.023,19.349,997468,0
2006-10-31,19.349,19.363,19.203,19.349,1071413,0
2006-11-01,19.386,19.386,19.217,19.286,978640,0
2006-11-02,19.243,19.326,19.055,19.176,1146442,0
2006-11-03,19.286,19.326,19.106,19.203,1234178,0
2006-11-06,19.279,19.356,19.203,19.293,731558,0
2006-11-07,19.326,19.341,19.16,19.243,659106,0
2006-11-08,19.243,19.363,19.167,19.313,800177,0
2006-11-09,19.313,19.421,19.272,19.319,910012,0
2006-11-10,19.313,19.386,19.243,19.386,520492,0
2006-11-13,19.349,19.415,19.258,19.3,612991,0
2006-11-14,19.356,19.528,19.272,19.504,892137,0
2006-11-15,19.563,19.671,19.468,19.594,915330,0
2006-11-16,19.693,19.693,19.421,19.654,1176602,0
2006-11-17,19.634,19.64,19.468,19.594,524587,0
2006-11-20,19.626,20.04,19.577,20.002,999510,0
2006-11-21,19.95,20.33,19.847,20.33,794176,0
2006-11-22,20.309,20.33,19.92,20.113,573971,0
2006-11-24,19.988,20.231,19.942,20.177,152668,0
2006-11-27,20.13,20.177,19.475,19.563,1089423,0
2006-11-28,19.563,19.686,19.279,19.64,542049,0
2006-11-29,19.662,19.862,19.504,19.862,809735,0
2006-11-30,19.9,20.2,19.793,20.13,1812655,0
2006-12-01,19.973,20.265,19.87,20.245,902648,0
2006-12-04,20.309,20.624,20.251,20.56,924339,0
2006-12-05,20.624,20.701,20.493,20.586,1124353,0
2006-12-06,20.593,20.708,20.436,20.616,903601,0
2006-12-07,20.544,20.601,20.324,20.383,501529,0
2006-12-08,20.369,20.535,20.208,20.493,420216,0
2006-12-11,20.521,20.744,20.472,20.624,438364,0
2006-12-12,20.729,20.791,20.423,20.535,529634,0
2006-12-13,20.579,20.679,20.487,20.631,625545,0
2006-12-14,20.593,20.85,20.459,20.515,643691,0
2006-12-15,20.544,20.78,20.479,20.648,1001829,0
2006-12-18,20.701,20.701,20.2,20.245,766757,0
2006-12-19,20.047,20.17,19.793,20.13,711640,0
2006-12-20,20.13,20.375,20.13,20.272,405477,0
2006-12-21,20.251,20.451,19.995,20.047,529634,0
2006-12-22,20.062,20.121,19.821,19.92,335351,0
2006-12-26,19.906,20.231,19.906,20.164,313662,0
2006-12-27,20.245,20.501,20.245,20.501,407118,0
2006-12-28,20.444,20.515,20.237,20.392,402882,0
2006-12-29,20.431,20.508,20.265,20.3,531407,0
2007-01-03,20.272,20.593,20.09,20.316,737149,0
2007-01-04,20.316,20.487,20.009,20.472,624319,0
2007-01-05,20.472,20.472,19.855,19.855,806727,0
2007-01-08,19.84,19.9,19.626,19.809,622409,0
2007-01-09,19.777,20.031,19.626,20.009,500165,0
2007-01-10,19.9,20.144,19.793,20.098,514492,0
2007-01-11,20.144,20.487,20.083,20.316,442040,0
2007-01-12,20.348,20.383,20.256,20.339,341086,0
2007-01-16,20.487,20.579,20.348,20.553,612722,0
2007-01-17,20.553,20.663,20.375,20.479,435769,0
2007-01-18,20.493,20.521,20.217,20.415,589392,0
2007-01-19,20.415,20.654,20.157,20.654,455279,0
2007-01-22,20.609,20.609,20.339,20.369,509165,0
2007-01-23,20.3,20.593,20.256,20.493,400156,0
2007-01-24,20.535,20.875,20.521,20.85,463594,0
2007-01-25,20.92,21.007,20.686,20.857,725009,0
2007-01-26,20.857,20.875,20.631,20.857,422264,0
2007-01-29,20.767,21.107,20.767,20.998,459779,0
2007-01-30,20.965,21.013,20.701,21.013,351862,0
2007-01-31,21.044,21.291,20.828,21.092,561424,0
2007-02-01,21.114,21.253,20.936,21.253,424860,0
2007-02-02,21.206,21.253,21.086,21.253,447223,0
2007-02-05,21.163,21.366,21.107,21.337,516266,0
2007-02-06,21.357,21.643,21.291,21.623,499896,0
2007-02-07,21.623,22.127,21.535,22.127,676025,0
2007-02-08,22.114,22.254,21.769,21.834,847658,0
2007-02-09,21.81,21.917,20.791,21.329,1439371,0
2007-02-12,21.329,21.337,20.64,21.007,929567,0
2007-02-13,20.984,21.323,20.708,21.323,775817,0
2007-02-14,21.308,21.548,20.965,21.067,731396,0
2007-02-15,21.107,21.477,20.965,21.337,605081,0
2007-02-16,21.351,21.505,21.013,21.329,771664,0
2007-02-20,21.241,21.761,20.898,21.682,811371,0
2007-02-21,21.548,21.659,21.409,21.601,565103,0
2007-02-22,21.585,21.585,21.227,21.395,777266,0
2007-02-23,21.401,21.409,21.129,21.163,554471,0
2007-02-26,21.323,21.323,20.521,21.013,865478,0
2007-02-27,20.686,20.773,19.95,20.13,1234858,0
2007-02-28,20.137,20.444,19.973,20.164,1056541,0
2007-03-01,20.15,20.436,19.055,20.2,1053941,0
2007-03-02,20.075,20.137,19.622,19.928,1244134,0
2007-03-05,19.7,19.769,19.106,19.106,1333365,0
2007-03-06,19.211,19.95,19.167,19.835,1156410,0
2007-03-07,19.801,19.928,19.577,19.586,1036625,0
2007-03-08,19.815,20.098,19.745,19.95,1012198,0
2007-03-09,20.15,20.237,19.9,20.208,809322,0
2007-03-12,20.075,20.369,19.95,20.356,522133,0
2007-03-13,20.17,20.256,20.009,20.031,1294206,0
2007-03-14,20.009,20.285,19.801,20.272,1106886,0
2007-03-15,20.3,20.544,20.137,20.535,677530,0
2007-03-16,20.535,20.535,20.098,20.2,1208666,0
2007-03-19,20.285,20.472,20.137,20.399,509439,0
2007-03-20,20.339,20.624,20.2,20.601,558556,0
2007-03-21,20.679,21.073,20.459,20.998,624046,0
2007-03-22,20.992,21.013,20.751,20.928,469052,0
2007-03-23,20.928,20.998,20.813,20.85,370008,0
2007-03-26,20.843,20.85,20.375,20.579,658839,0
2007-03-27,20.56,20.631,20.3,20.423,582568,0
2007-03-28,20.272,20.593,20.062,20.383,1565570,0
2007-03-29,20.553,20.648,20.316,20.566,609720,0
2007-03-30,20.553,20.773,20.33,20.672,732376,0
2007-04-02,20.708,20.828,20.493,20.797,579567,0
2007-04-03,20.843,21.06,20.787,20.944,468652,0
2007-04-04,20.898,20.958,20.566,20.729,436041,0
2007-04-05,20.566,20.663,20.472,20.586,530044,0
2007-04-09,20.407,20.586,20.407,20.515,493072,0
2007-04-10,20.479,20.715,20.436,20.616,306979,0
2007-04-11,20.654,20.654,20.217,20.324,760476,0
2007-04-12,20.251,20.285,20.106,20.265,453095,0
2007-04-13,20.316,20.56,20.137,20.521,1231993,0
2007-04-16,20.686,20.701,20.529,20.624,434405,0
2007-04-17,20.672,20.951,20.529,20.944,494027,0
2007-04-18,20.813,20.951,20.715,20.787,754068,0
2007-04-19,20.573,20.654,20.465,20.566,469469,0
2007-04-20,20.566,20.998,20.566,20.78,496888,0
2007-04-23,21.227,21.351,21.06,21.197,975637,0
2007-04-24,21.248,21.253,20.828,21.035,569610,0
2007-04-25,21.214,21.323,20.82,21.035,435629,0
2007-04-26,20.977,21.092,20.82,20.992,423762,0
2007-04-27,20.875,20.977,20.722,20.928,613407,0
2007-04-30,20.92,20.928,20.431,20.451,734010,0
2007-05-01,20.56,20.624,20.157,20.459,733737,0
2007-05-02,20.521,20.672,20.256,20.521,619131,0
2007-05-03,20.866,20.89,20.616,20.654,463054,0
2007-05-04,20.958,20.965,20.654,20.78,789130,0
2007-05-07,20.797,20.951,20.708,20.708,413667,0
2007-05-08,20.64,20.773,20.479,20.701,666472,0
2007-05-09,20.601,21.044,20.601,20.92,540281,0
2007-05-10,20.751,20.857,20.444,20.444,689122,0
2007-05-11,20.616,20.773,20.544,20.708,390613,0
2007-05-14,20.767,20.805,20.392,20.407,595532,0
2007-05-15,20.459,20.529,20.002,20.024,764708,0
2007-05-16,20.208,20.415,20.054,20.231,983935,0
2007-05-17,20.369,20.383,19.793,19.9,1098973,0
2007-05-18,19.906,19.906,19.341,19.46,1558205,0
2007-05-21,19.607,19.821,19.504,19.586,1013835,0
2007-05-22,19.648,20.047,19.536,19.887,805631,0
2007-05-23,19.995,20.15,19.678,19.7,780533,0
2007-05-24,19.723,19.745,19.144,19.341,1126665,0
2007-05-25,19.356,19.678,19.356,19.504,712867,0
2007-05-29,19.862,20.157,19.847,19.92,1254507,0
2007-05-30,19.737,20.3,19.737,20.3,827882,0
2007-05-31,20.3,20.361,19.988,20.098,976860,0
2007-06-01,20.361,20.407,20.031,20.113,1563119,0
2007-06-04,20.113,20.33,20.09,20.17,653246,0
2007-06-05,20.047,20.113,19.558,19.634,1142235,0
2007-06-06,19.602,19.737,19.437,19.662,790631,0
2007-06-07,19.563,19.563,18.985,19.08,1105653,0
2007-06-08,19.087,19.52,19.049,19.453,802228,0
2007-06-11,19.421,19.445,19.055,19.063,772756,0
2007-06-12,19.072,19.072,18.478,18.609,1603205,0
2007-06-13,18.634,19.16,18.634,19.072,983281,0
2007-06-14,19.225,19.626,18.75,18.85,1589319,0
2007-06-15,19.513,19.793,19.293,19.371,1409633,0
2007-06-18,19.46,19.528,18.985,18.993,733463,0
2007-06-19,18.948,19.167,18.773,19.167,691311,0
2007-06-20,19.243,19.3,18.461,18.493,1192701,0
2007-06-21,18.469,18.609,17.979,18.538,1306764,0
2007-06-22,18.602,18.691,18.359,18.566,1272927,0
2007-06-25,18.566,18.682,18.235,18.317,1157098,0
2007-06-26,18.51,18.561,18.242,18.317,1020113,0
2007-06-27,18.178,18.893,18.139,18.838,1115751,0
2007-06-28,18.809,19.023,18.579,18.579,782310,0
2007-06-29,18.665,18.924,18.33,18.461,1135676,0
2007-07-02,18.634,19.091,18.51,19.091,844656,0
2007-07-03,19.16,19.176,18.822,18.924,367552,0
2007-07-05,19.055,19.234,18.985,19.153,621730,0
2007-07-06,19.167,19.211,18.872,19.063,515993,0
2007-07-09,19.055,19.128,18.872,18.969,465916,0
2007-07-10,18.816,18.893,18.322,18.359,1045219,0
2007-07-11,18.38,18.478,18.267,18.38,1166365,0
2007-07-12,18.412,18.75,18.345,18.742,652562,0
2007-07-13,18.879,18.916,18.553,18.78,658155,0
2007-07-16,18.691,18.838,18.441,18.441,964586,0
2007-07-17,18.518,18.616,18.352,18.412,746559,0
2007-07-18,18.322,18.486,17.942,18.486,1486854,0
2007-07-19,18.561,18.736,18.533,18.602,813411,0
2007-07-20,18.561,18.602,17.957,18.075,1256959,0
2007-07-23,18.114,18.192,17.795,17.795,875358,0
2007-07-24,17.819,17.826,17.224,17.253,1597221,0
2007-07-25,17.386,17.789,17.275,17.6,1839536,0
2007-07-26,17.232,17.65,17.124,17.561,2788567,0
2007-07-27,17.211,17.65,17.147,17.224,2758136,0
2007-07-30,17.313,17.465,16.961,17.287,1513462,0
2007-07-31,17.715,17.803,17.155,17.204,1673901,0
2007-08-01,17.224,17.532,16.761,17.386,2106260,0
2007-08-02,17.038,17.872,17.038,17.772,1610734,0
2007-08-03,17.857,17.857,17.341,17.414,2055642,0
2007-08-06,17.737,18.574,17.518,18.574,2368073,0
2007-08-07,18.545,19.409,17.893,19.144,2132050,0
2007-08-08,19.356,20.459,19.072,20.185,2270116,0
2007-08-09,19.678,20.56,19.475,20.083,2083205,0
2007-08-10,19.785,20.459,19.475,19.614,1696416,0
2007-08-13,19.793,20.068,19.072,19.128,1866136,0
2007-08-14,19.035,19.211,18.428,18.428,1136358,0
2007-08-15,18.282,19.182,18.09,18.322,1302113,0
2007-08-16,18.161,19.513,18.114,19.513,1952365,0
2007-08-17,19.973,20.882,19.9,20.579,2817758,0
2007-08-20,20.521,20.875,20.17,20.631,1480846,0
2007-08-21,20.593,20.78,20.33,20.566,1306896,0
2007-08-22,20.89,21.099,20.465,20.663,1258736,0
2007-08-23,20.797,20.882,19.9,19.964,1240995,0
2007-08-24,19.92,20.265,19.827,20.251,690489,0
2007-08-27,20.231,20.339,19.84,19.862,702776,0
2007-08-28,19.662,19.752,19.217,19.217,920655,0
2007-08-29,19.356,19.942,19.272,19.942,1149455,0
2007-08-30,19.686,20.15,19.602,19.84,856393,0
2007-08-31,20.164,20.3,19.7,19.793,1127078,0
2007-09-04,19.745,20.251,19.654,20.047,851071,0
2007-09-05,20.047,20.047,19.513,19.622,769072,0
2007-09-06,19.752,19.793,19.421,19.563,1034166,0
2007-09-07,19.468,19.544,19.153,19.286,867992,0
2007-09-10,19.363,19.48,18.857,19.182,882730,0
2007-09-11,19.16,19.586,19.137,19.586,602212,0
2007-09-12,19.552,19.92,19.356,19.671,657335,0
2007-09-13,19.793,20.024,19.536,19.906,801136,0
2007-09-14,19.761,20.09,19.662,20.09,588984,0
2007-09-17,20.075,20.15,19.793,19.84,1354240,0
2007-09-18,19.913,20.773,19.827,20.773,1027616,0
2007-09-19,20.773,21.439,20.715,21.386,1239768,0
2007-09-20,21.329,21.329,20.648,20.744,681215,0
2007-09-21,20.944,20.965,20.64,20.708,921740,0
2007-09-24,20.773,21.184,20.722,21.099,504398,0
2007-09-25,20.89,20.951,20.593,20.708,455548,0
2007-09-26,20.882,21.138,20.672,21.067,561293,0
2007-09-27,21.044,21.08,20.82,21.073,470835,0
2007-09-28,21.092,21.092,20.444,20.487,791723,0
2007-10-01,20.487,21.107,20.399,21.092,839880,0
2007-10-02,21.08,21.424,21.08,21.346,686806,0
2007-10-03,21.401,21.424,21.147,21.409,707813,0
2007-10-04,21.439,21.548,21.222,21.496,534814,0
2007-10-05,21.401,22.091,21.401,22.06,982595,0
2007-10-08,21.981,21.981,21.676,21.819,544783,0
2007-10-09,21.834,21.968,21.484,21.827,611488,0
2007-10-10,21.827,21.827,21.447,21.703,647649,0
2007-10-11,21.747,21.827,21.176,21.262,1083553,0
2007-10-12,21.357,21.548,21.222,21.234,434264,0
2007-10-15,21.329,21.337,20.616,20.773,938387,0
2007-10-16,20.679,20.787,20.392,20.472,700452,0
2007-10-17,20.722,20.836,19.95,20.56,689257,0
2007-10-18,20.521,20.875,20.251,20.708,629232,0
2007-10-19,20.672,20.708,20.13,20.13,1252048,0
2007-10-22,19.942,20.701,19.827,20.631,828286,0
2007-10-23,20.836,21.027,20.508,20.984,774731,0
2007-10-24,20.787,21.06,20.281,20.998,982049,0
2007-10-25,21.073,21.346,20.586,21.06,1104972,0
2007-10-26,21.323,21.606,20.958,21.576,684896,0
2007-10-29,21.659,21.819,20.977,21.073,684758,0
2007-10-30,20.944,21.543,20.912,21.337,754614,0
2007-10-31,21.505,21.734,21.138,21.651,1247819,0
2007-11-01,21.227,21.3,20.679,20.92,1319719,0
2007-11-02,21.121,21.184,20.339,20.579,1077276,0
2007-11-05,20.348,20.654,19.98,20.144,1041939,0
2007-11-06,20.292,20.479,19.913,20.451,679845,0
2007-11-07,20.285,20.33,19.693,19.737,999646,0
2007-11-08,19.878,20.04,19.43,19.973,1409634,0
2007-11-09,20.369,21.329,20.369,21.291,3050376,0
2007-11-12,20.89,21.601,20.631,21.129,2235992,0
2007-11-13,21.372,22.505,21.3,22.315,17305132,0
2007-11-14,22.075,22.324,21.694,21.782,2869493,0
2007-11-15,21.496,22.01,21.337,21.728,2293080,0
2007-11-16,21.754,21.997,21.316,21.747,1840217,0
2007-11-19,21.631,21.631,21.053,21.053,1872507,0
2007-11-20,21.073,21.576,20.237,20.631,2058508,0
2007-11-21,20.535,20.965,20.17,20.936,2143598,0
2007-11-23,21.02,21.543,20.984,21.395,436206,0
2007-11-26,21.432,21.477,20.193,20.245,1540154,0
2007-11-27,20.292,20.686,20.217,20.663,1780600,0
2007-11-28,20.78,21.308,20.654,21.3,2230516,0
2007-11-29,21.248,21.248,20.737,20.958,1203611,0
2007-11-30,21.121,21.548,20.85,20.89,1604796,0
2007-12-03,20.89,21.035,20.472,20.708,907295,0
2007-12-04,20.566,20.593,19.95,20.223,1093379,0
2007-12-05,20.436,20.76,20.292,20.76,1331211,0
2007-12-06,20.773,21.601,20.695,21.563,1145565,0
2007-12-07,21.439,21.563,20.898,21.027,1350910,0
2007-12-10,21.073,21.556,20.928,21.556,819097,0
2007-12-11,21.623,21.769,20.292,20.292,2532895,0
2007-12-12,20.904,21.206,20.237,20.451,2247975,0
2007-12-13,20.392,20.521,20.083,20.479,1950466,0
2007-12-14,20.679,20.866,20.009,20.083,1282979,0
2007-12-17,20.031,20.2,19.654,19.654,1560491,0
2007-12-18,19.801,20.04,19.286,19.964,1437606,0
2007-12-19,19.895,20.208,19.793,20.15,848717,0
2007-12-20,20.256,20.375,19.815,20.361,902422,0
2007-12-21,20.375,20.904,20.375,20.89,1926452,0
2007-12-24,21.08,21.439,20.912,21.424,538164,0
2007-12-26,21.214,21.386,21.073,21.176,744404,0
2007-12-27,21.19,21.308,20.586,20.686,1013701,0
2007-12-28,20.593,20.843,19.607,19.648,2401373,0
2007-12-31,19.654,19.988,19.421,19.809,1982472,0
2008-01-02,19.558,19.558,18.469,18.493,5069121,0
2008-01-03,18.486,18.713,17.971,18.067,3188632,0
2008-01-04,17.789,17.789,16.324,16.603,8730890,0
2008-01-07,16.71,17.364,16.71,17.139,3681027,0
2008-01-08,17.232,17.443,16.198,16.234,3117171,0
2008-01-09,16.227,16.667,15.72,16.647,3363979,0
2008-01-10,16.558,17.245,16.234,16.89,3287030,0
2008-01-11,17.03,17.422,16.581,16.925,2100707,0
2008-01-14,17.077,17.224,15.985,16.491,3555627,0
2008-01-15,16.324,16.483,15.795,16.184,2140446,0
2008-01-16,16.147,16.867,16.129,16.198,2611400,0
2008-01-17,16.242,16.318,15.868,15.919,2045935,0
2008-01-18,16.155,16.198,15.356,15.742,2921704,0
2008-01-22,15.144,16.304,14.855,16.227,4080074,0
2008-01-23,15.788,18.134,15.665,18.028,3800412,0
2008-01-24,18.275,18.275,16.867,17.281,2762736,0
2008-01-25,17.436,17.772,16.961,17.168,1526374,0
2008-01-28,17.147,17.81,16.746,17.772,2115666,0
2008-01-29,17.863,18.17,17.474,17.615,1381190,0
2008-01-30,17.751,18.09,17.195,17.267,1754548,0
2008-01-31,17.241,18.023,17.224,17.826,2548325,0
2008-02-01,17.937,18.469,17.671,18.434,1406273,0
2008-02-04,18.428,18.553,17.899,18.036,1502582,0
2008-02-05,17.957,18.192,17.608,17.833,1933310,0
2008-02-06,17.899,18.161,17.01,17.038,2139331,0
2008-02-07,16.925,17.637,16.905,17.622,1540979,0
2008-02-08,17.585,17.585,16.675,16.925,1793310,0
2008-02-11,16.976,16.976,16.345,16.404,2037478,0
2008-02-12,16.523,17.077,16.318,16.99,1398363,0
2008-02-13,17.32,17.358,16.746,17.224,1004366,0
2008-02-14,17.379,17.592,16.86,17.077,1930079,0
2008-02-15,17.241,17.386,16.724,17.349,2065099,0
2008-02-19,17.502,17.63,17.131,17.341,2221002,0
2008-02-20,17.267,17.63,17.069,17.592,1595818,0
2008-02-21,17.663,17.751,17.124,17.18,2046191,0
2008-02-22,17.267,17.656,16.961,17.608,1558528,0
2008-02-25,17.751,18.2,17.334,18.2,2004154,0
2008-02-26,18.161,18.501,17.923,18.075,2325695,0
2008-02-27,17.962,18.302,17.781,17.879,1761118,0
2008-02-28,17.842,17.923,16.939,16.976,2627580,0
2008-02-29,16.821,17.18,16.804,16.867,2982799,0
2008-03-03,17.077,17.168,16.675,17.069,2424565,0
2008-03-04,16.925,17.525,16.867,17.358,2361302,0
2008-03-05,17.281,17.561,17.053,17.386,2190224,0
2008-03-06,17.32,17.334,16.491,16.565,2311890,0
2008-03-07,16.491,17.045,16.331,16.89,2232142,0
2008-03-10,16.947,16.99,16.695,16.746,1982901,0
2008-03-11,17.109,17.765,17.109,17.685,3922236,0
2008-03-12,17.745,18.028,17.379,17.422,2149941,0
2008-03-13,17.224,18.075,16.947,18.067,1721738,0
2008-03-14,18.184,18.289,17.224,17.893,2855921,0
2008-03-17,17.538,18.412,17.443,18.155,2573535,0
2008-03-18,18.235,19.234,18,19.234,3678106,0
2008-03-19,19.243,19.827,19.144,19.46,4030847,0
2008-03-20,19.445,19.723,19.008,19.723,4431951,0
2008-03-24,19.716,19.887,19.513,19.693,2108156,0
2008-03-25,19.678,19.906,19.341,19.906,1738214,0
2008-03-26,19.862,19.862,19.028,19.217,1637827,0
2008-03-27,19.189,19.513,18.893,18.948,1998919,0
2008-03-28,19.008,19.167,18.566,18.75,1479470,0
2008-03-31,18.75,19.528,18.623,18.78,1874463,0
2008-04-01,18.872,19.091,17.615,19.08,3441023,0
2008-04-02,19.063,19.217,18.527,18.993,1688538,0
2008-04-03,18.977,19.3,18.758,19.189,1195593,0
2008-04-04,19.234,19.421,18.993,19.112,933657,0
2008-04-07,19.266,19.326,18.816,19.112,991369,0
2008-04-08,19.023,19.395,18.844,19.305,1505921,0
2008-04-09,19.363,19.377,18.7,18.857,1189795,0
2008-04-10,19,19.266,18.764,18.985,1258383,0
2008-04-11,18.985,18.985,18.461,18.501,842543,0
2008-04-14,18.533,18.969,18.486,18.736,905554,0
2008-04-15,18.773,19.333,18.773,19.333,1165712,0
2008-04-16,19.513,19.793,19.16,19.793,1178340,0
2008-04-17,19.745,19.815,19.437,19.809,845714,0
2008-04-18,19.973,20.217,19.634,19.761,1111158,0
2008-04-21,19.662,20.024,19.544,19.745,938655,0
2008-04-22,19.708,19.752,19.3,19.402,1003625,0
2008-04-23,19.48,20.157,19.286,19.793,1088329,0
2008-04-24,19.847,20.265,19.708,20.237,1406450,0
2008-04-25,20.251,20.521,20.09,20.375,1127013,0
2008-04-28,20.451,20.631,20.375,20.593,976265,0
2008-04-29,20.624,20.624,19.827,19.827,1193514,0
2008-04-30,20.113,20.144,19.286,19.286,1203857,0
2008-05-01,19.313,19.313,18.139,18.713,4502438,0
2008-05-02,18.886,19.017,18.352,18.421,1577887,0
2008-05-05,18.985,18.985,18.51,18.7,985171,0
2008-05-06,19.008,19.008,18.421,18.742,1312153,0
2008-05-07,18.691,18.977,18.016,18.059,1365761,0
2008-05-08,18.665,18.665,17.899,17.986,1082599,0
2008-05-09,17.872,17.957,17.561,17.585,1737714,0
2008-05-12,17.645,17.957,17.608,17.929,1396096,0
2008-05-13,17.879,18.114,17.671,17.914,972601,0
2008-05-14,17.962,18.309,17.957,18.09,916349,0
2008-05-15,18.075,18.352,17.893,18.352,577776,0
2008-05-16,18.65,18.659,18.083,18.184,1212979,0
2008-05-19,18.184,18.216,17.737,17.971,1275613,0
2008-05-20,17.971,18.736,17.826,17.923,1029662,0
2008-05-21,17.979,18.302,17.81,17.863,1185517,0
2008-05-22,18.051,18.051,17.18,17.482,2143607,0
2008-05-23,17.458,17.576,17.224,17.436,820613,0
2008-05-27,17.7,17.707,17.224,17.663,1225104,0
2008-05-28,17.6,17.7,17.482,17.678,668706,0
2008-05-29,17.637,17.923,17.474,17.863,954640,0
2008-05-30,18.028,18.059,17.745,17.957,950614,0
2008-06-02,17.511,17.737,17.124,17.538,2053576,0
2008-06-03,17.554,17.692,17.275,17.585,1552521,0
2008-06-04,17.554,17.751,17.422,17.678,993597,0
2008-06-05,17.95,18.059,17.622,18.059,1262001,0
2008-06-06,18.129,18.129,17.414,17.474,1336601,0
2008-06-09,17.525,17.879,17.187,17.187,2030048,0
2008-06-10,17.217,17.334,16.93,17.195,1554347,0
2008-06-11,17.224,17.32,16.86,16.86,1365430,0
2008-06-12,16.984,17.394,16.897,17.32,1731476,0
2008-06-13,17.379,17.554,17.224,17.489,926781,0
2008-06-16,17.585,17.592,17.245,17.585,1075307,0
2008-06-17,17.532,17.615,17.155,17.211,1322657,0
2008-06-18,17.6,17.6,17.069,17.371,1487581,0
2008-06-19,17.358,17.7,17.131,17.7,1168889,0
2008-06-20,17.879,17.879,17.155,17.195,1914796,0
2008-06-23,17.224,17.474,17.077,17.093,1156854,0
2008-06-24,16.976,17.409,16.86,17.168,1327709,0
2008-06-25,17.436,17.585,16.897,17.168,1701631,0
2008-06-26,17.187,17.313,16.947,17.124,2204430,0
2008-06-27,17.053,17.232,16.791,16.791,1562671,0
2008-06-30,17.281,17.281,16.618,16.683,1510190,0
2008-07-01,16.543,16.961,16.535,16.86,1281331,0
2008-07-02,16.86,17.204,16.768,16.851,1360968,0
2008-07-03,17.281,17.281,16.565,16.653,681249,0
2008-07-07,16.66,16.844,16.054,16.162,1559195,0
2008-07-08,16.162,17.502,16.147,17.502,2511065,0
2008-07-09,17.409,17.429,16.242,16.476,1188560,0
2008-07-10,16.695,17.211,16.418,16.867,1376705,0
2008-07-11,16.499,17.671,16.451,17.296,1402559,0
2008-07-14,17.371,17.615,16.122,16.122,1909934,0
2008-07-15,16.116,17.592,15.671,16.558,2881289,0
2008-07-16,16.476,18.235,16.191,18.184,2273534,0
2008-07-17,18.139,18.222,17.26,18.222,1577210,0
2008-07-18,18.216,18.634,17.826,18.023,998257,0
2008-07-21,18.242,18.242,17.893,18.105,719548,0
2008-07-22,17.971,18.916,17.893,18.916,1369843,0
2008-07-23,18.844,19.211,18.396,19.112,1488435,0
2008-07-24,19.055,19.243,17.737,17.879,1767759,0
2008-07-25,18.259,18.586,17.971,18.075,1438457,0
2008-07-28,18.067,18.51,17.907,18.083,1113387,0
2008-07-29,18.016,19.072,17.803,19.072,3145289,0
2008-07-30,18.948,19.008,17.971,18.864,1944085,0
2008-07-31,18.114,18.924,18.114,18.461,1177571,0
2008-08-01,18.428,18.822,18.016,18.586,1085322,0
2008-08-04,18.691,18.691,18.275,18.322,1227018,0
2008-08-05,18.359,19.055,18.2,19.049,1527474,0
2008-08-06,18.728,18.864,18.403,18.493,1053405,0
2008-08-07,18.461,18.469,17.957,17.971,1376184,0
2008-08-08,17.957,18.428,17.957,18.322,2169361,0
2008-08-11,18.33,18.85,18.184,18.553,1175258,0
2008-08-12,18.553,18.773,18.322,18.545,1413325,0
2008-08-13,18.454,18.758,18.33,18.643,1100543,0
2008-08-14,18.579,19.017,18.51,18.985,878471,0
2008-08-15,19.049,19.16,18.527,18.816,1048932,0
2008-08-18,18.816,18.886,18.33,18.51,914980,0
2008-08-19,18.448,18.595,18.139,18.403,1171428,0
2008-08-20,18.579,18.736,18.309,18.553,1325305,0
2008-08-21,18.374,18.65,18.302,18.33,816806,0
2008-08-22,18.561,18.844,18.33,18.844,1054577,0
2008-08-25,18.764,18.773,18.322,18.388,853239,0
2008-08-26,18.51,18.65,18.345,18.65,687606,0
2008-08-27,18.691,18.838,18.434,18.75,717357,0
2008-08-28,18.838,19.137,18.518,19.137,1004305,0
2008-08-29,19.087,19.091,18.764,18.822,737846,0
2008-09-02,19.137,19.3,18.742,18.957,894608,0
2008-09-03,19.234,19.3,18.788,19.3,830402,0
2008-09-04,19.243,19.243,18.758,18.758,1233348,0
2008-09-05,18.691,18.803,18.016,18.493,1588014,0
2008-09-08,19.063,19.063,18.501,18.838,2210091,0
2008-09-09,18.773,18.977,18.242,18.545,1619621,0
2008-09-10,18.595,18.908,18.222,18.602,1443086,0
2008-09-11,18.317,18.579,18.184,18.527,952347,0
2008-09-12,18.518,19.028,18.448,19.028,1081007,0
2008-09-15,18.682,19.128,17.95,17.95,2478182,0
2008-09-16,18.17,19.272,17.957,19.272,2753038,0
2008-09-17,19.176,19.279,18.545,18.962,1684221,0
2008-09-18,18.85,22.224,18.758,22.224,4512862,0
2008-09-19,20.553,25.553,19.055,21.253,5422396,0
2008-09-22,20.898,21.184,19.928,20.009,1457335,0
2008-09-23,19.973,20.521,19.614,19.862,1636984,0
2008-09-24,19.793,19.862,18.7,19.654,1773270,0
2008-09-25,19.57,19.57,18.518,19.513,3291171,0
2008-09-26,19.563,19.745,19.055,19.745,1600622,0
2008-09-29,19.785,19.785,18.105,18.134,2476351,0
2008-09-30,18.469,19.745,18.139,18.764,2025416,0
2008-10-01,19.377,19.421,18.78,19.258,1181631,0
2008-10-02,19.272,19.272,18.067,18.134,1466772,0
2008-10-03,18.388,18.957,17.538,17.538,1627074,0
2008-10-06,17.554,18.059,16.169,17.086,3049815,0
2008-10-07,17.195,17.663,16.07,16.07,2919100,0
2008-10-08,16.061,16.361,15.281,15.742,3847074,0
2008-10-09,16.031,16.675,14.733,14.961,3313468,0
2008-10-10,14.485,17.957,13.836,17.957,5791942,0
2008-10-13,18.309,19.234,16.86,18.977,2577141,0
2008-10-14,19.371,19.421,16.589,17.561,2335565,0
2008-10-15,17.585,17.942,15.273,15.545,2304995,0
2008-10-16,15.651,17.518,15.553,17.394,3145347,0
2008-10-17,17.139,17.538,16.169,16.444,2255589,0
2008-10-20,16.558,16.804,15.903,16.535,1908131,0
2008-10-21,16.389,16.618,15.827,15.919,1277874,0
2008-10-22,15.78,15.992,14.822,15.12,2902470,0
2008-10-23,15.461,15.999,14.002,15.819,3362334,0
2008-10-24,15.055,15.592,14.855,15.212,2610589,0
2008-10-27,15.111,15.576,13.937,14.024,1543839,0
2008-10-28,15.018,17.155,14.191,17.053,3746972,0
2008-10-29,16.507,16.947,15.925,16.102,2574868,0
2008-10-30,15.833,16.28,15.6,16.095,1858527,0
2008-10-31,15.841,16.955,15.6,16.947,2141747,0
2008-11-03,16.925,17.403,16.418,16.543,1255435,0
2008-11-04,16.675,17.069,16.211,16.844,1656229,0
2008-11-05,16.741,16.783,15.151,15.242,2470720,0
2008-11-06,15.281,15.492,14.717,14.784,2011981,0
2008-11-07,14.841,15.758,14.411,15.537,2159029,0
2008-11-10,15.767,16.198,14.403,14.533,2269648,0
2008-11-11,14.492,15.089,14.273,14.485,2281945,0
2008-11-12,14.379,14.688,13.836,14.015,3013434,0
2008-11-13,13.937,15.576,13.302,15.407,4650493,0
2008-11-14,15.089,15.089,13.937,14.093,2807918,0
2008-11-17,14.087,14.285,13.338,13.369,2576055,0
2008-11-18,13.194,13.762,12.467,13.281,3166220,0
2008-11-19,13.01,13.369,11.558,11.9,4165385,0
2008-11-20,11.412,12.752,10.995,11.337,5727550,0
2008-11-21,11.739,12.768,11.29,12.68,5651351,0
2008-11-24,12.884,15.055,12.387,14.855,5637119,0
2008-11-25,14.879,15.465,14.291,15.379,4345583,0
2008-11-26,15.212,15.537,14.667,15.302,2973751,0
2008-11-28,15.129,15.165,14.492,14.798,1601168,0
2008-12-01,14.659,14.659,11.739,11.875,3617202,0
2008-12-02,12.051,13.268,11.985,13.254,4888145,0
2008-12-03,13.032,14.1,12.49,13.791,4389416,0
2008-12-04,13.558,14.395,13.302,13.634,3957560,0
2008-12-05,13.164,15.212,13.164,15.089,3950550,0
2008-12-08,15.179,16.491,15.158,16.491,4586673,0
2008-12-09,15.999,16.324,14.533,15.225,3776642,0
2008-12-10,15.628,16.565,15.35,16.469,3853431,0
2008-12-11,16.024,16.374,13.819,13.972,6125204,0
2008-12-12,13.851,15.334,13.805,15.267,5583975,0
2008-12-15,14.827,15.296,14.365,14.981,3220169,0
2008-12-16,15.077,17.147,14.961,17.147,5768871,0
2008-12-17,16.418,18.067,15.949,17.592,5155239,0
2008-12-18,17.525,17.772,16.716,16.875,4130597,0
2008-12-19,17.077,18.007,17.077,17.986,4893936,0
2008-12-22,18.023,18.067,16.791,17.592,3502120,0
2008-12-23,17.671,17.95,17.313,17.772,2653935,0
2008-12-24,17.745,17.819,17.173,17.241,996895,0
2008-12-26,17.245,17.489,17.038,17.187,1255155,0
2008-12-29,17.18,17.18,16.266,16.476,2163791,0
2008-12-30,16.71,16.837,16.138,16.689,2288315,0
2008-12-31,16.642,17.187,16.476,16.968,3298958,0
2009-01-02,17.045,17.163,16.122,16.28,2405135,0
2009-01-05,16.227,16.404,15.622,15.72,2947628,0
2009-01-06,15.742,16.724,15.446,16.581,3849959,0
2009-01-07,16.108,16.46,15.691,15.877,2773130,0
2009-01-08,15.827,15.97,15.363,15.642,2864102,0
2009-01-09,15.72,15.949,14.827,14.871,3090560,0
2009-01-12,14.798,15.011,14.093,14.298,3426036,0
2009-01-13,14.379,14.989,14.072,14.754,2658950,0
2009-01-14,14.471,14.754,13.929,14.032,4421730,0
2009-01-15,14.153,15.12,13.452,14.717,3608561,0
2009-01-16,14.871,15.144,14.107,15.12,3251043,0
2009-01-20,14.805,14.805,13.488,13.55,4508968,0
2009-01-21,14.041,14.932,13.254,14.784,3946186,0
2009-01-22,14.563,14.563,13.714,13.958,4976168,0
2009-01-23,13.738,14.306,13.515,14.306,2989542,0
2009-01-26,14.344,14.776,13.799,14.145,2056464,0
2009-01-27,14.198,14.652,14.056,14.576,1805430,0
2009-01-28,14.805,15.788,14.741,15.75,2920034,0
2009-01-29,15.499,15.499,14.22,14.306,3282633,0
2009-01-30,14.416,14.733,13.958,14.124,3929818,0
2009-02-02,14.032,14.636,13.851,14.514,2751005,0
2009-02-03,14.576,14.659,14.107,14.191,1941147,0
2009-02-04,14.273,14.549,14.002,14.019,2632222,0
2009-02-05,13.921,14.28,13.752,13.811,3327936,0
2009-02-06,13.892,14.813,13.851,14.681,3124359,0
2009-02-09,14.659,14.893,14.138,14.798,3002771,0
2009-02-10,14.6,14.792,13.626,13.68,4110880,0
2009-02-11,13.892,13.972,13.338,13.828,3479831,0
2009-02-12,13.776,14.291,13.338,14.191,4028124,0
2009-02-13,14.161,14.291,13.634,13.68,3873658,0
2009-02-17,13.338,13.674,13.14,13.268,4210459,0
2009-02-18,13.415,13.592,13.048,13.436,3111714,0
2009-02-19,13.508,13.558,12.63,12.745,3798101,0
2009-02-20,12.458,13.617,12.241,13.532,6052199,0
2009-02-23,13.642,13.738,12.76,12.861,5040566,0
2009-02-24,12.967,13.738,12.738,13.674,5353624,0
2009-02-25,13.508,14.015,13.054,13.422,4628865,0
2009-02-26,13.473,13.695,12.876,12.975,4427020,0
2009-02-27,12.821,13.268,12.672,12.849,4627763,0
2009-03-02,12.458,12.893,12.241,12.366,5272000,0
2009-03-03,12.602,12.828,11.867,12.33,5079761,0
2009-03-04,12.481,12.602,12.037,12.379,4089865,0
2009-03-05,12.037,12.241,11.298,11.457,5815308,0
2009-03-06,11.573,11.707,10.446,11.019,8440827,0
2009-03-09,10.812,11.214,10.702,11.184,3928794,0
2009-03-10,11.507,12.358,11.276,12.358,6250959,0
2009-03-11,12.421,12.421,11.809,12.006,4429576,0
2009-03-12,11.969,12.643,11.763,12.572,5298583,0
2009-03-13,12.366,12.528,11.947,12.309,2901799,0
2009-03-16,12.498,12.594,11.45,11.501,4452444,0
2009-03-17,11.472,12.33,11.376,12.302,5023473,0
2009-03-18,12.194,13.048,11.809,12.975,5319317,0
2009-03-19,13.048,13.156,12.407,12.443,5512046,0
2009-03-20,12.513,12.637,11.746,11.77,3640313,0
2009-03-23,12.194,13.634,12.144,13.601,5982602,0
2009-03-24,13.369,13.708,12.58,12.694,4553724,0
2009-03-25,12.828,13.259,12.095,12.842,4111994,0
2009-03-26,12.952,13.65,12.563,13.642,4354286,0
2009-03-27,13.429,13.701,13.164,13.223,3144590,0
2009-03-30,13.077,13.077,12.587,12.622,3163037,0
2009-03-31,12.842,13.805,12.828,13.791,5828819,0
2009-04-01,13.452,13.996,13.091,13.836,4249076,0
2009-04-02,14.107,14.748,13.844,14.644,5555456,0
2009-04-03,14.592,15.678,14.351,15.635,4610844,0
2009-04-06,15.385,15.454,14.888,15.289,3870376,0
2009-04-07,14.915,15.025,14.048,14.107,3971890,0
2009-04-08,14.28,14.507,13.943,14.351,3367502,0
2009-04-09,14.989,16.169,14.879,16.138,5017705,0
2009-04-13,16.047,16.108,15.281,15.899,4550806,0
2009-04-14,15.678,15.758,14.754,14.863,3894929,0
2009-04-15,14.644,15.758,14.291,15.651,4960758,0
2009-04-16,15.622,16.642,15.12,16.076,5190854,0
2009-04-17,16.116,16.483,15.697,16.122,4615957,0
2009-04-20,15.795,15.942,14.584,14.681,5104838,0
2009-04-21,14.528,16.258,14.298,16.095,6033648,0
2009-04-22,15.841,16.404,15.371,15.628,6115766,0
2009-04-23,15.691,16.087,15.326,16.024,3481793,0
2009-04-24,16.016,16.733,15.81,16.418,5314188,0
2009-04-27,16.211,16.361,15.499,15.819,3900351,0
2009-04-28,15.642,16.234,15.484,16.016,3340170,0
2009-04-29,16.266,16.66,15.985,16.444,4833321,0
2009-04-30,16.573,17.03,16.227,16.366,5238488,0
2009-05-01,16.28,16.28,15.281,15.465,3026307,0
2009-05-04,15.758,16.507,15.622,16.438,4312705,0
2009-05-05,16.304,16.46,15.651,15.758,3023243,0
2009-05-06,15.955,16.642,15.713,16.507,4474183,0
2009-05-07,16.768,16.776,15.454,15.691,4472896,0
2009-05-08,15.758,16.31,15.72,16.258,4113348,0
2009-05-11,15.919,16.122,15.576,15.622,3077687,0
2009-05-12,15.726,16.116,15.289,15.726,2553832,0
2009-05-13,15.553,15.6,14.938,15.033,3430270,0
2009-05-14,14.975,15.6,14.748,15.35,3545219,0
2009-05-15,15.296,15.363,14.533,14.741,3654887,0
2009-05-18,14.863,15.795,14.827,15.705,3862058,0
2009-05-19,15.499,15.833,15.363,15.379,2829695,0
2009-05-20,15.438,15.833,15.309,15.35,2792823,0
2009-05-21,15.233,15.949,15.144,15.877,2428289,0
2009-05-22,15.568,15.985,15.317,15.334,1689520,0
2009-05-26,15.296,16.258,15.212,16.122,3199783,0
2009-05-27,16.108,16.204,15.446,15.568,2470044,0
2009-05-28,15.841,15.868,15.309,15.788,1924235,0
2009-05-29,16.047,16.047,15.43,15.734,2934771,0
2009-06-01,16.008,16.603,15.788,16.204,3311691,0
2009-06-02,16.288,16.451,16.084,16.258,1882523,0
2009-06-03,16.122,16.507,16.024,16.476,1376491,0
2009-06-04,16.389,16.86,16.234,16.837,2107621,0
2009-06-05,16.804,16.86,16.491,16.66,2200777,0
2009-06-08,16.695,16.86,16.444,16.66,1284410,0
2009-06-09,16.633,16.752,16.491,16.573,920690,0
2009-06-10,16.549,16.741,15.925,16.266,2517381,0
2009-06-11,16.054,16.389,15.97,16.024,1577046,0
2009-06-12,15.964,16.476,15.942,16.476,1664301,0
2009-06-15,16.024,16.345,15.795,15.942,2792260,0
2009-06-16,16.147,16.227,15.686,15.934,1465683,0
2009-06-17,15.934,16.337,15.855,16.031,1969125,0
2009-06-18,16.087,16.411,15.955,16.296,1233819,0
2009-06-19,16.418,16.523,16.169,16.507,2433939,0
2009-06-22,16.425,16.469,16.07,16.102,2455724,0
2009-06-23,16.411,16.565,16.116,16.304,2278255,0
2009-06-24,16.389,16.633,16.361,16.483,1945950,0
2009-06-25,16.418,16.913,16.273,16.913,2815109,0
2009-06-26,16.86,17.003,15.827,15.97,17276061,0
2009-06-29,16.234,16.234,15.651,15.855,3059974,0
2009-06-30,15.955,16.07,15.78,16.07,1732515,0
2009-07-01,15.964,16.389,15.964,16.304,1632515,0
2009-07-02,16.095,16.266,15.584,15.584,2826217,0
2009-07-06,15.609,16.095,15.478,16.095,2855202,0
2009-07-07,16.054,16.169,15.454,15.576,2502003,0
2009-07-08,15.705,15.705,15.095,15.326,2993283,0
2009-07-09,15.568,15.576,14.879,14.975,2459653,0
2009-07-10,14.893,15.04,14.533,14.893,2323224,0
2009-07-13,14.955,15.553,14.841,15.522,3162154,0
2009-07-14,15.484,15.576,15.172,15.53,1617944,0
2009-07-15,15.697,16.198,15.592,16.084,2824517,0
2009-07-16,15.91,16.331,15.819,16.234,1708173,0
2009-07-17,16.191,16.324,15.934,16.116,2130032,0
2009-07-20,16.204,16.438,16.162,16.438,1923702,0
2009-07-21,16.633,16.633,16.258,16.535,1789098,0
2009-07-22,16.451,16.741,16.318,16.514,1660279,0
2009-07-23,16.483,16.89,16.483,16.791,2546225,0
2009-07-24,16.589,16.791,16.499,16.702,1144024,0
2009-07-27,16.667,17.173,16.647,17.163,1645070,0
2009-07-28,17.045,17.267,16.976,17.204,1535488,0
2009-07-29,17.116,17.224,16.976,17.093,1101033,0
2009-07-30,17.195,17.443,17.101,17.32,2278901,0
2009-07-31,17.045,17.502,17.045,17.281,1723044,0
2009-08-03,17.474,17.554,17.253,17.525,2249831,0
2009-08-04,17.341,18.705,17.341,18.527,3799746,0
2009-08-05,18.388,18.85,18.309,18.728,3066383,0
2009-08-06,18.736,19.182,18.545,18.586,2163786,0
2009-08-07,18.764,19.468,18.659,19.211,2672787,0
2009-08-10,19.182,19.203,18.412,18.527,1697254,0
2009-08-11,18.461,18.623,18.023,18.042,1756926,0
2009-08-12,18.105,18.545,18.036,18.105,1503040,0
2009-08-13,18.178,18.367,17.993,18.161,1052824,0
2009-08-14,18.17,18.235,17.685,17.986,1069517,0
2009-08-17,17.532,17.707,17.109,17.287,2629080,0
2009-08-18,17.685,17.872,17.296,17.379,1362353,0
2009-08-19,17.18,17.458,17.003,17.443,1422649,0
2009-08-20,17.358,18.17,17.296,18.17,1714035,0
2009-08-21,18.282,18.65,18.147,18.428,1744825,0
2009-08-24,18.616,18.83,18.412,18.469,1575861,0
2009-08-25,18.65,18.764,18.441,18.574,1500982,0
2009-08-26,18.574,18.742,18.412,18.742,1250338,0
2009-08-27,18.691,19.536,18.65,19.52,3633437,0
2009-08-28,19.055,19.313,18.78,19.008,1998884,0
2009-08-31,18.809,18.977,18.643,18.728,1459289,0
2009-09-01,18.545,18.822,18.114,18.147,2560180,0
2009-09-02,18.134,18.178,17.502,17.532,1987145,0
2009-09-03,17.615,18.036,17.482,18.036,1338504,0
2009-09-04,18.028,18.139,17.781,18.129,756080,0
2009-09-08,18.227,18.602,18.161,18.561,1418321,0
2009-09-09,18.501,18.962,18.338,18.957,1328194,0
2009-09-10,18.809,19.008,18.691,18.962,1275220,0
2009-09-11,18.948,19.055,18.742,18.948,1374486,0
2009-09-14,18.501,18.809,17.957,18.788,3096891,0
2009-09-15,18.788,19.46,18.736,19.409,3285355,0
2009-09-16,19.409,20.369,19.409,20.15,4309701,0
2009-09-17,19.973,20.695,19.48,19.785,2594400,0
2009-09-18,19.887,19.988,19.489,19.737,1663665,0
2009-09-21,19.52,19.913,19.349,19.73,1626931,0
2009-09-22,19.827,20.272,19.827,20.185,1572364,0
2009-09-23,20.309,20.316,19.305,19.326,2039683,0
2009-09-24,19.43,19.594,18.665,18.682,3086097,0
2009-09-25,18.78,19.063,18.545,18.864,1434475,0
2009-09-28,19.035,19.421,18.9,19.421,1618928,0
2009-09-29,19.386,19.421,18.977,19.008,1480451,0
2009-09-30,19.119,19.197,18.7,18.803,1669064,0
2009-10-01,18.742,18.857,17.942,17.993,3026744,0
2009-10-02,17.781,18.374,17.63,17.656,3021391,0
2009-10-05,17.803,18.222,17.729,18.178,1554476,0
2009-10-06,18.222,18.428,17.923,18.114,1267777,0
2009-10-07,17.474,17.592,16.746,17.281,6374506,0
2009-10-08,17.429,17.622,17.116,17.502,3594835,0
2009-10-09,17.502,17.608,17.281,17.525,2054618,0
2009-10-12,17.576,17.6,17.371,17.518,1423840,0
2009-10-13,17.511,17.585,17.296,17.341,1754325,0
2009-10-14,17.538,17.637,17.386,17.608,2117984,0
2009-10-15,17.576,17.656,17.26,17.364,2215063,0
2009-10-16,17.429,17.482,17.116,17.147,2138760,0
2009-10-19,17.224,17.26,16.828,17.204,2125682,0
2009-10-20,17.267,17.267,16.939,17.003,1951988,0
2009-10-21,17.03,17.349,16.867,16.919,2463741,0
2009-10-22,16.905,17.364,16.875,17.349,1844187,0
2009-10-23,17.403,17.414,17.061,17.241,1719449,0
2009-10-26,17.313,17.546,17.287,17.443,2511764,0
2009-10-27,17.511,17.576,16.905,16.955,2899916,0
2009-10-28,16.867,17.061,16.25,16.304,3664999,0
2009-10-29,16.603,17.086,16.603,17.086,2696100,0
2009-10-30,17.016,17.131,16.549,16.99,3462438,0
2009-11-02,16.919,17.109,16.529,16.93,2024905,0
2009-11-03,16.783,17.003,16.689,17.003,1856678,0
2009-11-04,17.116,17.253,16.733,16.813,1685575,0
2009-11-05,17.045,17.187,16.851,17.124,1692423,0
2009-11-06,17.26,17.678,17.139,17.532,2786354,0
2009-11-09,17.759,17.914,17.608,17.914,2146420,0
2009-11-10,17.737,17.849,17.525,17.772,1306054,0
2009-11-11,17.979,18.059,17.737,18.059,1439824,0
2009-11-12,18.059,18.2,17.772,17.781,1880842,0
2009-11-13,17.937,18.105,17.81,18.016,1400254,0
2009-11-16,18.161,18.302,18.059,18.227,1874320,0
2009-11-17,18.25,18.289,17.962,18.075,1514634,0
2009-11-18,18.114,18.595,18.114,18.553,2242290,0
2009-11-19,18.501,18.51,18.139,18.222,1937482,0
2009-11-20,18.441,18.51,18.075,18.388,1422557,0
2009-11-23,18.586,18.659,18.178,18.403,1320314,0
2009-11-24,18.595,18.634,18.222,18.317,1454606,0
2009-11-25,18.586,18.586,18.322,18.396,744361,0
2009-11-27,18.147,18.396,18.028,18.275,652275,0
2009-11-30,18.289,18.682,18.192,18.538,1711030,0
2009-12-01,18.538,18.816,18.527,18.713,1143824,0
2009-12-02,18.713,18.857,18.616,18.764,1032576,0
2009-12-03,18.75,18.977,18.434,18.538,1283864,0
2009-12-04,18.803,19.028,18.486,18.924,1289607,0
2009-12-07,18.886,18.9,18.501,18.736,837903,0
2009-12-08,18.674,18.838,18.338,18.616,877398,0
2009-12-09,18.796,18.796,18.561,18.602,828995,0
2009-12-10,18.758,18.758,18.51,18.602,773861,0
2009-12-11,18.623,19.08,18.538,19.08,1373931,0
2009-12-14,19.153,19.341,18.977,19.341,951465,0
2009-12-15,19.217,19.43,19.091,19.409,1520401,0
2009-12-16,19.243,19.489,19.234,19.386,1484215,0
2009-12-17,19.377,19.693,19.197,19.693,1538324,0
2009-12-18,19.57,20.177,19.57,20.083,3314340,0
2009-12-21,20.09,20.121,19.536,19.64,1989602,0
2009-12-22,19.648,19.662,19.211,19.475,1034531,0
2009-12-23,19.558,19.64,19.305,19.377,738727,0
2009-12-24,19.313,19.785,19.063,19.785,1215210,0
2009-12-28,19.686,19.785,19.489,19.577,808846,0
2009-12-29,19.671,19.693,19.272,19.563,844723,0
2009-12-30,19.415,19.415,19.055,19.377,1053614,0
2009-12-31,19.386,19.607,18.962,18.993,1198422,0
2010-01-04,19.25,19.421,19.028,19.128,1196256,0
2010-01-05,19.349,19.453,19.063,19.453,905789,0
2010-01-06,19.504,19.504,19.25,19.437,1325448,0
2010-01-07,19.489,19.9,19.313,19.847,1663484,0
2010-01-08,19.785,20.157,19.761,20.121,1077362,0
2010-01-11,20.177,20.193,19.935,19.964,959032,0
2010-01-12,19.9,20.068,19.855,20.04,843223,0
2010-01-13,20.245,20.316,19.973,20.265,1001338,0
2010-01-14,20.177,20.33,20.098,20.185,923335,0
2010-01-15,20.285,20.339,20.137,20.15,956002,0
2010-01-19,20.157,20.593,20.157,20.487,1378275,0
2010-01-20,20.383,20.521,20.164,20.177,793562,0
2010-01-21,20.231,20.415,19.73,19.73,1386693,0
2010-01-22,19.855,20.339,19.258,19.258,1945181,0
2010-01-25,19.513,19.785,19.243,19.678,1040633,0
2010-01-26,19.7,20.193,19.594,19.988,939468,0
2010-01-27,19.928,20.407,19.7,20.407,1237213,0
2010-01-28,20.487,20.487,20.054,20.361,1390755,0
2010-01-29,20.392,20.487,20.137,20.472,1366162,0
2010-02-01,20.515,20.521,20.113,20.423,1233470,0
2010-02-02,20.423,20.521,20.144,20.3,1082135,0
2010-02-03,20.193,20.33,19.761,19.835,847405,0
2010-02-04,19.761,20.009,19.055,19.072,2017773,0
2010-02-05,19.211,19.46,18.764,19.144,2669543,0
2010-02-08,19.363,19.421,18.864,18.864,1179520,0
2010-02-09,19.119,19.119,18.643,18.705,1578151,0
2010-02-10,18.75,18.924,18.533,18.872,1248180,0
2010-02-11,18.773,19.234,18.631,19.08,1246875,0
2010-02-12,19.072,19.827,18.908,19.785,1545580,0
2010-02-16,19.855,20.465,19.847,20.415,1667655,0
2010-02-17,20.487,20.76,20.451,20.76,1373572,0
2010-02-18,20.737,21.169,20.708,21.073,1226924,0
2010-02-19,20.984,21.099,20.843,20.951,1083654,0
2010-02-22,21.044,21.044,20.601,20.744,1175713,0
2010-02-23,20.729,20.944,20.309,20.544,1501574,0
2010-02-24,20.566,20.836,20.553,20.751,877140,0
2010-02-25,20.686,20.767,20.415,20.751,668268,0
2010-02-26,20.729,20.843,20.501,20.521,1008406,0
2010-03-01,20.566,20.751,20.33,20.508,1219056,0
2010-03-02,20.631,20.686,20.245,20.501,963415,0
2010-03-03,20.593,20.744,20.375,20.493,837471,0
2010-03-04,20.493,20.593,20.399,20.566,556444,0
2010-03-05,20.648,20.92,20.493,20.843,1068387,0
2010-03-08,20.875,21.06,20.791,20.969,842134,0
2010-03-09,20.912,21.401,20.89,21.346,985820,0
2010-03-10,21.357,21.543,21.19,21.416,1306658,0
2010-03-11,21.323,21.535,21.121,21.416,747211,0
2010-03-12,21.477,21.548,21.19,21.379,1175046,0
2010-03-15,21.416,21.623,21.241,21.469,867913,0
2010-03-16,21.535,22.004,21.505,21.929,1002218,0
2010-03-17,21.961,22.281,21.961,22.143,1131685,0
2010-03-18,22.06,22.609,22.045,22.336,1405849,0
2010-03-19,22.353,22.353,21.739,21.961,1915125,0
2010-03-22,21.827,22.336,21.827,22.302,888124,0
2010-03-23,21.997,22.24,21.989,22.151,1010342,0
2010-03-24,21.981,22.796,21.981,22.46,1496043,0
2010-03-25,22.538,22.633,22.336,22.369,1372900,0
2010-03-26,22.447,22.609,22.353,22.553,895178,0
2010-03-29,22.633,22.633,22.43,22.601,831195,0
2010-03-30,22.483,22.609,22.281,22.522,764115,0
2010-03-31,22.475,22.859,22.447,22.498,1070153,0
2010-04-01,22.648,22.648,22.119,22.308,847362,0
2010-04-05,22.483,22.767,22.315,22.759,696068,0
2010-04-06,22.601,23.326,22.601,23.109,1109289,0
2010-04-07,23.181,23.394,23.067,23.252,1642634,0
2010-04-08,23.159,23.293,23.102,23.206,958962,0
2010-04-09,23.257,23.394,23.089,23.272,1068049,0
2010-04-12,23.438,23.438,22.979,23.017,646645,0
2010-04-13,22.957,23.524,22.913,23.438,790665,0
2010-04-14,23.607,23.881,23.378,23.851,849124,0
2010-04-15,23.822,23.851,23.353,23.365,1055527,0
2010-04-16,23.302,23.616,23.002,23.036,1044341,0
2010-04-19,22.898,23.349,22.788,23.095,604810,0
2010-04-20,23.139,23.477,22.837,23.431,774192,0
2010-04-21,23.378,24.08,23.378,23.928,773644,0
2010-04-22,23.741,24.357,23.664,24.292,666415,0
2010-04-23,24.289,24.554,24.096,24.397,903828,0
2010-04-26,24.422,24.893,24.334,24.606,977547,0
2010-04-27,24.599,24.818,24.094,24.108,1057499,0
2010-04-28,24.3,24.496,24.186,24.315,1124143,0
2010-04-29,24.576,25.318,24.18,25.199,1561760,0
2010-04-30,24.686,25.121,24.027,24.035,1704780,0
2010-05-03,23.78,24.292,23.532,24.123,1328878,0
2010-05-04,23.796,24.056,23.173,23.341,1486518,0
2010-05-05,22.837,23.309,22.46,23.118,1323818,0
2010-05-06,22.889,23.139,20.828,22.004,2730095,0
2010-05-07,22.004,22.759,21.682,22.167,1784447,0
2010-05-10,22.788,23.371,22.723,23.365,1465604,0
2010-05-11,23.181,23.907,23.139,23.726,921697,0
2010-05-12,23.747,24.15,23.637,23.973,883532,0
2010-05-13,23.997,24.123,23.741,23.788,798936,0
2010-05-14,23.693,23.733,23.159,23.257,1130301,0
2010-05-17,23.371,23.588,22.626,23.109,800331,0
2010-05-18,23.407,23.637,22.875,22.898,1130900,0
2010-05-19,22.723,23.036,22.099,22.49,1291194,0
2010-05-20,21.997,22.353,21.614,21.734,1767032,0
2010-05-21,21.477,22.641,21.176,22.553,1507293,0
2010-05-24,22.907,22.907,22.211,22.231,1010927,0
2010-05-25,21.682,22.73,21.379,22.682,1197766,0
2010-05-26,22.83,23.378,22.406,22.483,1014844,0
2010-05-27,22.859,23.453,22.648,23.414,935712,0
2010-05-28,23.341,23.407,22.807,22.824,783236,0
2010-06-01,22.73,22.92,22.324,22.383,905329,0
2010-06-02,22.565,23.002,22.262,23.002,906977,0
2010-06-03,23.214,23.214,22.673,22.83,479811,0
2010-06-04,22.553,22.673,21.623,21.694,1539838,0
2010-06-07,21.711,22.262,21.623,21.761,658980,0
2010-06-08,21.761,22.262,21.401,22.189,1061985,0
2010-06-09,22.345,22.759,22.091,22.231,662036,0
2010-06-10,22.626,23.089,22.475,23.067,888246,0
2010-06-11,22.875,23.333,22.78,23.333,592153,0
2010-06-14,23.493,23.741,23.257,23.637,1288798,0
2010-06-15,23.756,24.207,23.588,24.207,809661,0
2010-06-16,23.655,24.3,23.607,23.828,822786,0
2010-06-17,23.733,24.005,23.56,23.958,496643,0
2010-06-18,23.981,24.005,23.485,23.524,850534,0
2010-06-21,23.726,23.943,23.181,23.265,684215,0
2010-06-22,23.359,23.508,22.617,22.633,716104,0
2010-06-23,22.682,23.067,22.475,22.73,757444,0
2010-06-24,22.648,23.214,22.455,22.468,1334474,0
2010-06-25,22.773,23.414,22.538,23.353,1257137,0
2010-06-28,23.265,23.508,22.802,22.97,926325,0
2010-06-29,22.746,22.859,22.391,22.468,1407488,0
2010-06-30,22.485,22.953,22.179,22.229,1009405,0
2010-07-01,22.189,22.288,21.623,22.151,979435,0
2010-07-02,22.231,22.511,21.929,22.211,987861,0
2010-07-06,22.498,22.572,21.346,21.496,1615095,0
2010-07-07,21.592,22.767,21.592,22.767,1226917,0
2010-07-08,23.06,23.257,22.544,23.01,714679,0
2010-07-09,22.913,23.214,22.867,23.159,507390,0
2010-07-12,23.102,23.214,22.859,22.995,678227,0
2010-07-13,23.159,23.453,23.01,23.385,959773,0
2010-07-14,23.385,23.552,23.089,23.407,635595,0
2010-07-15,23.365,23.445,22.995,23.341,441067,0
2010-07-16,23.252,23.279,22.414,22.522,1093417,0
2010-07-19,22.648,22.875,22.353,22.716,697808,0
2010-07-20,22.468,23.044,22.295,22.907,1211037,0
2010-07-21,23.109,23.109,22.475,22.49,894632,0
2010-07-22,22.738,23.414,22.716,23.353,1052991,0
2010-07-23,23.333,23.588,22.875,23.539,724047,0
2010-07-26,23.462,24.108,23.453,24.072,956437,0
2010-07-27,24.18,24.315,23.733,24.042,777652,0
2010-07-28,24.056,24.214,23.693,23.895,637040,0
2010-07-29,24.019,24.18,23.245,23.318,684630,0
2010-07-30,23.139,23.671,22.979,23.524,894285,0
2010-08-02,23.907,24.315,23.815,24.3,963016,0
2010-08-03,24.251,24.26,23.718,23.914,597749,0
2010-08-04,24.08,24.123,23.873,23.973,589146,0
2010-08-05,23.881,23.981,23.643,23.655,646649,0
2010-08-06,23.326,23.822,23.326,23.741,672897,0
2010-08-09,23.881,24.108,23.702,24.035,632827,0
2010-08-10,23.808,24.244,23.802,23.989,1100594,0
2010-08-11,23.623,24.094,23.616,23.756,1463659,0
2010-08-12,23.575,23.772,23.378,23.422,576073,0
2010-08-13,23.414,24.065,23.4,23.808,885821,0
2010-08-16,23.693,24.065,23.68,23.928,667688,0
2010-08-17,24.138,24.357,23.936,24.207,809386,0
2010-08-18,24.108,24.315,23.928,24.065,440557,0
2010-08-19,24.186,24.334,23.453,23.594,975833,0
2010-08-20,23.508,23.726,23.407,23.508,894049,0
2010-08-23,23.477,23.601,23.318,23.353,567905,0
2010-08-24,23.125,23.702,23.03,23.422,846930,0
2010-08-25,23.181,23.828,23.167,23.741,829890,0
2010-08-26,23.859,23.951,23.607,23.637,748948,0
2010-08-27,23.881,23.895,23.318,23.866,925775,0
2010-08-30,23.756,23.881,23.508,23.532,682746,0
2010-08-31,23.492,23.877,23.392,23.798,1063431,0
2010-09-01,24.019,24.435,23.866,24.428,1404232,0
2010-09-02,24.487,24.662,24.268,24.662,745161,0
2010-09-03,24.75,24.856,24.459,24.662,776844,0
2010-09-07,24.503,24.606,24.094,24.116,895151,0
2010-09-08,24.222,24.328,24.15,24.214,875412,0
2010-09-09,24.65,24.65,24.042,24.042,670910,0
2010-09-10,24.005,24.201,24.005,24.143,480028,0
2010-09-13,24.315,24.628,24.229,24.613,669663,0
2010-09-14,24.526,24.893,24.465,24.78,764075,0
2010-09-15,24.678,25.121,24.555,24.885,692491,0
2010-09-16,24.818,24.942,24.555,24.662,640344,0
2010-09-17,24.744,24.804,24.443,24.765,879314,0
2010-09-20,24.789,25.399,24.708,25.338,883024,0
2010-09-21,25.338,25.338,24.885,24.907,790378,0
2010-09-22,24.863,25.099,24.678,24.695,1246840,0
2010-09-23,24.005,24.465,23.907,24.451,7894723,0
2010-09-24,24.695,24.695,24.237,24.678,2217945,0
2010-09-27,24.671,24.671,24.3,24.459,1343061,0
2010-09-28,24.465,24.708,24.334,24.686,1879612,0
2010-09-29,24.533,24.744,24.487,24.662,1317382,0
2010-09-30,24.734,24.77,24.375,24.616,1807891,0
2010-10-01,24.758,24.797,24.533,24.797,1200917,0
2010-10-04,24.744,24.963,24.628,24.963,1498285,0
2010-10-05,25.083,25.114,24.818,25.052,1313053,0
2010-10-06,25.052,25.06,24.9,25.06,848443,0
2010-10-07,25.114,25.114,24.914,24.969,745986,0
2010-10-08,24.969,25.147,24.893,24.977,824227,0
2010-10-11,24.893,25.114,24.87,24.982,516072,0
2010-10-12,24.991,25.183,24.885,25.154,691442,0
2010-10-13,25.199,25.538,25.083,25.304,987683,0
2010-10-14,25.136,25.367,24.963,25.022,749901,0
2010-10-15,25.161,25.338,25.06,25.265,889708,0
2010-10-18,25.114,25.608,25.114,25.608,934144,0
2010-10-19,25.311,25.608,25.242,25.454,1047044,0
2010-10-20,25.47,26.263,25.454,26.031,1399964,0
2010-10-21,26.05,26.205,25.794,25.961,637314,0
2010-10-22,26.031,26.093,25.772,25.91,459537,0
2010-10-25,26.031,26.05,25.794,25.91,873924,0
2010-10-26,25.878,25.932,25.652,25.669,930462,0
2010-10-27,25.494,25.836,25.478,25.652,1327940,0
2010-10-28,25.257,25.553,24.914,25.127,867824,0
2010-10-29,25.054,25.34,25.023,25.023,933677,0
2010-11-01,25.183,25.28,24.969,25.147,1032502,0
2010-11-02,25.359,25.521,24.969,24.991,1264451,0
2010-11-03,24.991,25.169,24.963,25.043,772135,0
2010-11-04,25.249,25.669,25.22,25.644,1010761,0
2010-11-05,25.566,25.894,25.53,25.712,560995,0
2010-11-08,25.669,25.761,25.331,25.594,485398,0
2010-11-09,25.712,25.712,24.841,24.957,1052860,0
2010-11-10,24.957,25.234,24.75,24.9,1100163,0
2010-11-11,24.797,25.052,24.75,24.848,732654,0
2010-11-12,24.686,24.921,24.555,24.714,839781,0
2010-11-15,24.87,24.977,24.65,24.686,769141,0
2010-11-16,24.54,24.641,24.027,24.186,1547804,0
2010-11-17,24.222,24.662,24.214,24.569,795891,0
2010-11-18,24.811,24.907,24.251,24.342,997403,0
2010-11-19,24.315,24.641,24.094,24.599,1015868,0
2010-11-22,24.503,24.758,24.465,24.708,843266,0
2010-11-23,24.533,24.789,24.496,24.686,931776,0
2010-11-24,24.885,25.161,24.772,25.108,882968,0
2010-11-26,24.957,25.234,24.957,25.114,283191,0
2010-11-29,24.957,25.183,24.758,25.043,996811,0
2010-11-30,24.887,25.01,24.634,24.856,1245955,0
2010-12-01,25.076,25.076,24.569,24.818,1240609,0
2010-12-02,24.818,24.942,24.744,24.893,1204802,0
2010-12-03,24.334,24.833,24.165,24.833,8886080,0
2010-12-06,24.758,24.804,24.62,24.701,1476856,0
2010-12-07,24.714,24.991,24.641,24.863,2419836,0
2010-12-08,24.893,24.921,24.244,24.392,1552114,0
2010-12-09,24.479,24.586,24.222,24.251,971294,0
2010-12-10,24.307,24.586,24.207,24.526,917664,0
2010-12-13,24.641,24.758,24.487,24.708,1177379,0
2010-12-14,24.695,24.977,24.641,24.678,2065840,0
2010-12-15,24.518,24.818,24.194,24.207,1618098,0
2010-12-16,24.214,24.472,24.201,24.322,993150,0
2010-12-17,24.392,24.737,24.334,24.737,2324081,0
2010-12-20,24.737,25,24.65,24.914,977154,0
2010-12-21,24.969,25.083,24.921,25.083,737903,0
2010-12-22,25.043,25.381,25.043,25.265,849239,0
2010-12-23,25.257,25.265,24.951,24.977,694932,0
2010-12-27,24.935,25.257,24.87,25.257,769984,0
2010-12-28,25.344,25.344,25.108,25.296,738558,0
2010-12-29,25.365,25.365,25.138,25.269,614590,0
2010-12-30,25.172,25.231,25.077,25.123,616679,0
2010-12-31,25.117,25.16,24.962,24.962,871682,0
2011-01-03,25.121,25.257,24.963,25.242,1442388,0
2011-01-04,25.311,25.331,24.576,24.737,945703,0
2011-01-05,24.671,24.841,24.62,24.714,814833,0
2011-01-06,24.671,24.811,24.533,24.555,765374,0
2011-01-07,24.592,24.804,24.518,24.678,628323,0
2011-01-10,24.576,24.737,24.443,24.613,703786,0
2011-01-11,24.678,24.765,24.385,24.496,768690,0
2011-01-12,24.686,24.686,24.385,24.533,750031,0
2011-01-13,24.569,24.662,24.443,24.592,600401,0
2011-01-14,24.599,24.662,24.503,24.613,635937,0
2011-01-18,24.714,25.142,24.569,25.127,1236321,0
2011-01-19,25.127,25.177,24.723,24.789,921899,0
2011-01-20,24.708,24.9,24.569,24.606,976433,0
2011-01-21,24.686,24.818,24.518,24.686,597714,0
2011-01-24,24.765,25.099,24.765,24.957,784506,0
2011-01-25,24.951,25.344,24.879,25.344,941989,0
2011-01-26,25.454,25.538,25.183,25.413,743976,0
2011-01-27,25.608,25.698,25.399,25.637,917382,0
2011-01-28,25.574,25.574,25.183,25.214,649287,0
2011-01-31,25.368,25.625,25.292,25.521,766434,0
2011-02-01,25.712,25.712,25.318,25.608,901582,0
2011-02-02,25.553,25.608,25.413,25.419,600796,0
2011-02-03,25.44,25.677,25.331,25.553,713978,0
2011-02-04,25.621,25.669,25.142,25.22,714883,0
2011-02-07,25.331,25.501,25.28,25.425,600938,0
2011-02-08,25.501,25.574,25.39,25.538,656353,0
2011-02-09,25.509,25.652,25.425,25.446,605396,0
2011-02-10,25.545,25.652,25.367,25.579,686278,0
2011-02-11,25.425,25.615,25.265,25.406,699967,0
2011-02-14,25.545,25.66,25.338,25.621,870899,0
2011-02-15,25.594,25.637,25.331,25.39,723051,0
2011-02-16,25.515,25.652,25.419,25.574,781989,0
2011-02-18,25.761,25.903,25.761,25.903,588267,0
2011-02-22,25.744,26.119,25.735,25.894,1007944,0
2011-02-23,25.886,26.031,25.735,25.735,851929,0
2011-02-24,25.698,25.821,25.425,25.566,980033,0
2011-02-25,25.691,26.126,25.684,26.119,986373,0
2011-02-28,26.263,26.477,26.131,26.366,1092805,0
2011-03-01,26.368,26.39,25.753,25.773,1083830,0
2011-03-02,25.823,26.025,25.567,25.567,1127400,0
2011-03-03,25.823,25.933,25.661,25.768,795708,0
2011-03-04,25.829,25.856,25.515,25.566,685021,0
2011-03-07,25.72,25.815,25.515,25.599,925485,0
2011-03-08,25.629,26.093,25.629,25.836,1161223,0
2011-03-09,25.325,25.433,25.177,25.433,9562764,0
2011-03-10,25.134,25.31,25.106,25.176,2328171,0
2011-03-11,25.106,25.33,25.02,25.317,1365941,0
2011-03-14,25.234,25.288,25.108,25.183,1143156,0
2011-03-15,24.969,25.311,24.78,25.214,2013200,0
2011-03-16,25.249,25.318,24.977,25.108,1931892,0
2011-03-17,25.359,25.381,25.056,25.33,1337672,0
2011-03-18,25.47,25.47,25.14,25.39,1512918,0
2011-03-21,25.47,25.501,25.325,25.478,1217763,0
2011-03-22,25.47,25.509,25.182,25.233,1051188,0
2011-03-23,25.272,25.272,24.846,25.082,1246922,0
2011-03-24,25.219,25.272,24.891,25.219,1077151,0
2011-03-25,25.325,25.494,25.14,25.374,916749,0
2011-03-28,25.398,25.494,25.317,25.398,863788,0
2011-03-29,25.359,25.515,25.134,25.486,1138744,0
2011-03-30,25.567,25.653,25.44,25.63,1328038,0
2011-03-31,25.619,25.745,25.546,25.72,2033159,0
2011-04-01,25.753,25.762,25.538,25.685,1352559,0
2011-04-04,25.753,25.795,25.678,25.787,1316439,0
2011-04-05,25.661,25.866,25.661,25.762,1012728,0
2011-04-06,25.809,25.831,25.653,25.795,867908,0
2011-04-07,25.787,25.809,25.485,25.545,840743,0
2011-04-08,25.705,25.721,25.397,25.493,599048,0
2011-04-11,25.53,25.727,25.425,25.454,738779,0
2011-04-12,25.33,25.672,25.33,25.51,678065,0
2011-04-13,25.67,25.67,25.398,25.418,806093,0
2011-04-14,25.33,25.753,25.317,25.705,944382,0
2011-04-15,25.678,25.851,25.608,25.809,988943,0
2011-04-18,25.712,25.787,25.358,25.514,1068949,0
2011-04-19,25.586,25.754,25.574,25.736,678826,0
2011-04-20,25.972,25.98,25.692,25.972,806566,0
2011-04-21,26.018,26.148,25.804,26.131,757615,0
2011-04-25,26.124,26.303,26.041,26.231,746128,0
2011-04-26,26.297,26.437,26.148,26.297,908360,0
2011-04-27,26.356,26.51,26.223,26.51,891844,0
2011-04-28,26.534,26.859,26.51,26.652,1166206,0
2011-04-29,26.766,26.781,26.065,26.272,1060269,0
2011-05-02,26.476,26.571,26.048,26.246,1127418,0
2011-05-03,26.243,26.465,26.045,26.273,786740,0
2011-05-04,26.303,26.341,26.098,26.246,734474,0
2011-05-05,26.144,26.406,26.05,26.273,685785,0
2011-05-06,26.45,26.481,26.023,26.032,839154,0
2011-05-09,26.034,26.124,25.95,26.108,736561,0
2011-05-10,26.223,26.254,26.116,26.195,1170414,0
2011-05-11,26.192,26.192,25.885,25.969,813194,0
2011-05-12,25.95,26.089,25.796,26.041,756344,0
2011-05-13,26.045,26.088,25.715,25.849,689100,0
2011-05-16,25.831,25.95,25.728,25.845,727817,0
2011-05-17,25.806,25.862,25.695,25.841,760981,0
2011-05-18,25.862,26.113,25.715,26.113,760165,0
2011-05-19,26.221,26.252,25.939,26.161,498889,0
2011-05-20,26.128,26.2,25.91,25.945,760607,0
2011-05-23,25.799,25.931,25.77,25.77,843342,0
2011-05-24,25.791,25.878,25.656,25.757,649399,0
2011-05-25,25.791,25.791,25.455,25.68,1084612,0
2011-05-26,25.688,25.892,25.503,25.862,617271,0
2011-05-27,26.006,26.006,25.77,25.931,620623,0
2011-05-31,26.128,26.128,25.872,26.071,1366763,0
2011-06-01,25.969,26.144,25.359,25.381,1386106,0
2011-06-02,25.425,25.54,25.279,25.317,990998,0
2011-06-03,25.103,25.523,25.103,25.337,1359437,0
2011-06-06,25.367,25.471,25.026,25.038,913898,0
2011-06-07,25.15,25.343,25.038,25.193,608918,0
2011-06-08,25.15,25.253,24.999,25.008,774195,0
2011-06-09,25.109,25.109,24.636,24.665,1203339,0
2011-06-10,24.562,24.68,23.885,23.948,2292361,0
2011-06-13,24.003,24.214,23.932,24.003,1090262,0
2011-06-14,24.158,24.499,24.107,24.492,1214301,0
2011-06-15,24.374,24.454,24.15,24.301,1402011,0
2011-06-16,24.301,24.57,24.206,24.525,980760,0
2011-06-17,24.672,24.899,24.425,24.837,1974968,0
2011-06-20,24.837,25.023,24.816,24.95,769216,0
2011-06-21,25.1,25.15,24.853,25.053,1086000,0
2011-06-22,25.008,25.077,24.853,24.86,930149,0
2011-06-23,24.689,24.689,24.216,24.449,1146784,0
2011-06-24,24.546,24.672,24.303,24.555,879082,0
2011-06-27,24.555,24.74,24.501,24.607,609525,0
2011-06-28,24.643,24.785,24.517,24.776,703160,0
2011-06-29,24.962,25.13,24.801,25.093,825310,0
2011-06-30,25.184,25.216,24.948,24.956,987293,0
2011-07-01,25.013,25.364,24.974,25.348,704553,0
2011-07-05,25.396,25.469,25.184,25.454,821896,0
2011-07-06,25.373,25.868,25.35,25.846,1015050,0
2011-07-07,25.942,26.104,25.872,26.09,970286,0
2011-07-08,25.864,26.069,25.829,26.041,737606,0
2011-07-11,25.886,25.917,25.624,25.647,623309,0
2011-07-12,25.554,25.949,25.554,25.716,1099975,0
2011-07-13,25.849,25.863,25.397,25.397,914736,0
2011-07-14,25.461,25.509,25.114,25.164,786897,0
2011-07-15,25.268,25.412,25.12,25.378,697430,0
2011-07-18,25.292,25.336,25.044,25.193,611402,0
2011-07-19,25.38,25.441,25.244,25.389,890594,0
2011-07-20,25.423,25.611,25.343,25.509,733849,0
2011-07-21,25.618,25.778,25.562,25.656,549929,0
2011-07-22,25.724,25.8,25.581,25.741,420273,0
2011-07-25,25.546,25.624,25.378,25.423,526114,0
2011-07-26,25.444,25.546,25.265,25.416,527550,0
2011-07-27,25.372,25.388,24.743,24.758,917183,0
2011-07-28,24.804,24.863,24.367,24.449,965908,0
2011-07-29,24.336,24.441,24.094,24.299,870894,0
2011-08-01,25.291,25.388,24.264,24.326,1700193,0
2011-08-02,24.269,24.269,23.648,23.678,1480367,0
2011-08-03,23.628,23.686,23.112,23.62,1888371,0
2011-08-04,23.379,23.565,22.839,22.884,2477027,0
2011-08-05,23.075,23.097,22.28,22.464,3233878,0
2011-08-08,21.909,22.094,20.904,20.985,3869433,0
2011-08-09,21.46,23.534,21.332,23.456,4247619,0
2011-08-10,23.097,23.817,22.762,23.017,3217896,0
2011-08-11,23.045,24.416,23.017,24.041,2602988,0
2011-08-12,24.193,24.375,23.581,23.694,1239949,0
2011-08-15,24.026,24.647,23.91,24.632,813888,0
2011-08-16,24.435,24.558,24.188,24.428,1101143,0
2011-08-17,24.624,24.699,24.32,24.58,675286,0
2011-08-18,23.904,24.428,23.585,24.181,2072806,0
2011-08-19,23.606,24.449,23.606,23.982,1237902,0
2011-08-22,24.435,24.435,23.726,24.175,1105575,0
2011-08-23,24.248,24.939,24.017,24.924,1166729,0
2011-08-24,24.91,25.46,24.849,25.46,958348,0
2011-08-25,25.602,25.724,24.624,24.939,1163127,0
2011-08-26,24.841,25.292,24.367,25.178,740380,0
2011-08-29,25.557,25.929,25.425,25.922,937721,0
2011-08-30,25.899,26.038,25.541,25.882,712048,0
2011-08-31,26.011,26.121,25.762,25.956,1044228,0
2011-09-01,25.976,25.998,25.406,25.433,923154,0
2011-09-02,25.045,25.492,24.999,25.038,839416,0
2011-09-06,24.405,25.152,24.361,25.008,1053204,0
2011-09-07,25.38,25.919,25.001,25.904,1119703,0
2011-09-08,25.831,26.172,25.581,26.014,1269875,0
2011-09-09,25.851,26.014,25.145,25.28,1472336,0
2011-09-12,25.082,25.583,24.979,25.563,1243362,0
2011-09-13,25.659,25.929,25.38,25.832,887146,0
2011-09-14,26.006,26.217,25.557,25.945,1148079,0
2011-09-15,26.223,26.223,25.875,26.05,861936,0
2011-09-16,26.032,26.271,25.767,26.263,1241349,0
2011-09-19,25.779,26.138,25.753,25.929,971476,0
2011-09-20,26.038,26.209,25.852,25.875,1141974,0
2011-09-21,25.203,25.501,25.07,25.175,7436366,0
2011-09-22,24.478,25.333,24.426,25.03,2774207,0
2011-09-23,24.999,25.273,24.503,25.233,1430653,0
2011-09-26,25.386,25.476,24.866,25.416,1783935,0
2011-09-27,25.539,25.632,25.362,25.531,2674517,0
2011-09-28,25.554,25.581,25.152,25.182,2904946,0
2011-09-29,25.697,25.726,24.89,25.347,1703514,0
2011-09-30,25.089,25.154,24.334,24.334,3182742,0
2011-10-03,24.17,24.421,23.046,23.053,2775010,0
2011-10-04,22.817,23.994,22.481,23.93,2719622,0
2011-10-05,23.859,23.908,22.706,23.672,2126225,0
2011-10-06,23.621,23.994,23.4,23.977,1474242,0
2011-10-07,24.033,24.117,23.205,23.237,1755669,0
2011-10-10,23.619,24.082,23.525,24.067,1369721,0
2011-10-11,23.869,24.044,23.391,23.461,2456183,0
2011-10-12,23.634,24.058,23.484,23.747,1493558,0
2011-10-13,23.678,24.192,23.477,23.941,1741520,0
2011-10-14,24.226,24.525,24.094,24.485,1509081,0
2011-10-17,24.396,24.496,24.096,24.17,1641333,0
2011-10-18,24.293,24.912,24.156,24.844,1822493,0
2011-10-19,24.721,24.969,24.471,24.534,1348927,0
2011-10-20,24.668,24.773,24.04,24.571,1097885,0
2011-10-21,24.875,25.112,24.683,25.088,1112381,0
2011-10-24,25.16,25.614,24.962,25.558,1218215,0
2011-10-25,25.395,25.556,24.979,25.028,1193415,0
2011-10-26,25.314,25.413,24.969,25.322,1143712,0
2011-10-27,25.73,25.739,25.235,25.7,1964245,0
2011-10-28,25.585,25.763,25.497,25.739,1122612,0
2011-10-31,25.574,25.737,25.179,25.327,1535073,0
2011-11-01,24.937,25.347,24.686,24.731,2074325,0
2011-11-02,25.153,25.358,24.766,25.16,1182398,0
2011-11-03,25.304,25.612,24.915,25.612,1482900,0
2011-11-04,25.442,25.514,25.087,25.4,869743,0
2011-11-07,25.463,25.636,25.055,25.434,918155,0
2011-11-08,25.472,25.678,24.957,25.614,871239,0
2011-11-09,25.18,25.37,24.792,24.869,1454473,0
2011-11-10,25.202,25.202,24.595,24.745,934119,0
2011-11-11,25.019,25.296,24.792,25.224,760873,0
2011-11-14,25.168,25.251,24.844,25.063,1066549,0
2011-11-15,25.124,25.398,24.912,25.314,1097552,0
2011-11-16,25.314,25.799,25.112,25.373,1656879,0
2011-11-17,25.398,25.73,25.214,25.291,1740787,0
2011-11-18,25.469,25.562,25.173,25.562,801154,0
2011-11-21,25.296,25.333,24.878,25.075,1111229,0
2011-11-22,25.129,25.288,24.861,25.122,771156,0
2011-11-23,24.959,25.083,24.548,24.571,1207854,0
2011-11-25,24.61,25.019,24.61,24.639,455214,0
2011-11-28,25.288,25.319,24.838,25.138,1010111,0
2011-11-29,25.247,25.347,25.083,25.156,749003,0
2011-11-30,25.585,25.827,25.29,25.78,1743749,0
2011-12-01,25.621,25.684,25.296,25.423,982768,0
2011-12-02,25.583,25.692,25.24,25.326,1039169,0
2011-12-05,25.612,25.627,25.247,25.417,732543,0
2011-12-06,25.43,25.548,25.216,25.438,668009,0
2011-12-07,25.316,25.849,25.199,25.798,1155279,0
2011-12-08,25.69,25.736,25.368,25.436,944210,0
2011-12-09,25.546,25.878,25.538,25.812,893670,0
2011-12-12,25.677,25.828,25.454,25.677,967019,0
2011-12-13,25.799,25.927,25.377,25.486,1050346,0
2011-12-14,25.478,25.911,25.395,25.684,1139766,0
2011-12-15,25.927,26.185,25.79,26.138,1353776,0
2011-12-16,26.232,26.33,26.05,26.33,3481097,0
2011-12-19,26.369,26.46,25.856,25.856,1298899,0
2011-12-20,26.203,26.444,26.107,26.423,1331997,0
2011-12-21,26.462,26.638,26.248,26.597,875410,0
2011-12-22,26.622,26.838,26.606,26.728,931658,0
2011-12-23,26.821,26.943,26.674,26.845,500290,0
2011-12-27,26.866,27.227,26.683,27.094,805686,0
2011-12-28,27.183,27.183,26.759,26.805,690546,0
2011-12-29,26.859,27.011,26.83,26.952,568007,0
2011-12-30,27.064,27.231,26.73,26.73,732830,0
2012-01-03,27.11,27.248,26.225,26.622,1695565,0
2012-01-04,26.492,26.622,26.384,26.392,1141340,0
2012-01-05,26.378,26.813,26.301,26.667,910404,0
2012-01-06,26.766,26.92,26.529,26.597,982510,0
2012-01-09,26.645,26.781,26.569,26.773,812194,0
2012-01-10,26.88,27.118,26.845,26.998,766832,0
2012-01-11,27.012,27.3,26.929,27.127,1030564,0
2012-01-12,27.264,27.264,26.92,27.063,707071,0
2012-01-13,27.006,27.272,26.866,27.272,845354,0
2012-01-17,27.451,27.557,27.292,27.39,1125566,0
2012-01-18,27.427,27.718,27.39,27.435,1359463,0
2012-01-19,27.308,27.589,27.228,27.368,1708006,0
2012-01-20,27.198,27.256,27.019,27.228,1334778,0
2012-01-23,27.264,27.468,27.249,27.286,1027272,0
2012-01-24,27.212,27.5,27.184,27.45,770268,0
2012-01-25,27.459,27.779,27.376,27.755,823405,0
2012-01-26,27.893,27.979,27.755,27.922,783234,0
2012-01-27,27.903,28.033,27.82,27.988,731447,0
2012-01-30,27.886,27.979,27.695,27.893,1043683,0
2012-01-31,28.038,28.129,27.821,27.941,924662,0
2012-02-01,28.056,28.325,28.026,28.279,1020263,0
2012-02-02,28.285,28.449,28.171,28.4,717242,0
2012-02-03,28.672,28.672,28.364,28.632,840900,0
2012-02-06,28.501,28.632,28.319,28.485,618485,0
2012-02-07,28.422,28.707,28.398,28.613,698179,0
2012-02-08,28.577,28.773,28.474,28.677,743247,0
2012-02-09,28.714,28.892,28.322,28.507,955293,0
2012-02-10,28.245,28.544,28.205,28.368,702350,0
2012-02-13,28.477,28.58,28.257,28.364,769559,0
2012-02-14,28.333,28.333,27.979,28.095,715727,0
2012-02-15,28.245,28.268,27.882,28.028,758908,0
2012-02-16,28.026,28.432,28.026,28.156,859836,0
2012-02-17,28.253,28.344,27.958,28.228,776062,0
2012-02-21,28.181,28.337,27.897,28.06,869902,0
2012-02-22,28.06,28.175,27.831,27.967,852555,0
2012-02-23,28.075,28.352,27.983,28.352,741379,0
2012-02-24,28.398,28.67,28.289,28.544,984067,0
2012-02-27,28.467,28.513,28.219,28.268,883281,0
2012-02-28,28.376,28.405,28.006,28.168,723650,0
2012-02-29,28.252,28.516,28.171,28.43,976299,0
2012-03-01,28.446,28.569,28.268,28.459,843911,0
2012-03-02,28.389,28.48,28.216,28.382,637916,0
2012-03-05,28.391,28.653,28.33,28.636,759523,0
2012-03-06,28.445,28.653,28.367,28.497,818436,0
2012-03-07,28.585,28.719,28.358,28.714,430045,0
2012-03-08,28.765,28.782,28.403,28.437,1013985,0
2012-03-09,28.512,28.628,28.367,28.48,860330,0
2012-03-12,28.536,28.915,28.513,28.833,660170,0
2012-03-13,29.015,29.316,28.885,29.316,1105655,0
2012-03-14,29.254,29.431,29.037,29.168,711447,0
2012-03-15,29.254,29.281,28.998,29.261,655610,0
2012-03-16,29.3,29.309,29.096,29.232,967125,0
2012-03-19,29.254,29.455,29.142,29.364,776151,0
2012-03-20,29.254,29.462,29.197,29.347,568196,0
2012-03-21,29.417,29.474,29.283,29.326,545275,0
2012-03-22,29.248,29.367,28.952,29.256,762032,0
2012-03-23,29.333,29.573,29.112,29.401,649434,0
2012-03-26,29.581,29.736,29.433,29.662,734672,0
2012-03-27,29.713,29.974,29.619,29.865,842021,0
2012-03-28,29.865,30.015,29.671,29.992,932636,0
2012-03-29,29.874,30.009,29.638,29.928,612614,0
2012-03-30,30.059,30.191,29.934,29.957,750173,0
2012-04-02,29.96,30.245,29.942,30.045,843072,0
2012-04-03,30.084,30.155,29.923,30.126,752642,0
2012-04-04,29.986,30.049,29.706,29.786,1012426,0
2012-04-05,29.284,29.284,28.855,28.956,1198117,0
2012-04-09,28.706,28.877,28.543,28.864,925435,0
2012-04-10,28.925,29.078,28.521,28.56,938166,0
2012-04-11,28.773,29.169,28.706,29.15,877732,0
2012-04-12,29.103,29.263,29.022,29.19,833610,0
2012-04-13,29.117,29.443,29.005,29.015,797293,0
2012-04-16,29.224,29.573,29.103,29.425,948281,0
2012-04-17,29.607,29.749,29.39,29.576,765635,0
2012-04-18,29.533,29.678,29.442,29.457,627169,0
2012-04-19,29.443,29.746,29.318,29.382,1117887,0
2012-04-20,29.525,29.994,29.489,29.885,774682,0
2012-04-23,29.68,29.815,29.549,29.8,763457,0
2012-04-24,29.849,30.226,29.842,30.172,821139,0
2012-04-25,30.334,30.6,30.296,30.521,922818,0
2012-04-26,30.538,30.622,30.351,30.482,966803,0
2012-04-27,30.666,30.672,30.343,30.473,739265,0
2012-04-30,30.417,30.597,30.3,30.544,640650,0
2012-05-01,30.582,30.914,30.544,30.62,760123,0
2012-05-02,30.562,30.698,30.325,30.487,827440,0
2012-05-03,30.628,30.744,30.582,30.62,1000141,0
2012-05-04,30.622,30.698,30.437,30.504,817805,0
2012-05-07,30.437,30.666,30.437,30.615,683788,0
2012-05-08,30.529,30.731,30.45,30.622,859814,0
2012-05-09,30.462,30.606,30.33,30.47,938055,0
2012-05-10,30.628,30.67,30.191,30.518,738536,0
2012-05-11,30.313,30.945,30.293,30.803,735886,0
2012-05-14,30.651,30.714,30.443,30.443,623161,0
2012-05-15,30.555,30.797,30.38,30.689,923880,0
2012-05-16,30.813,30.848,30.487,30.512,895197,0
2012-05-17,30.576,30.576,29.793,29.793,3020430,0
2012-05-18,29.731,30.03,29.506,29.519,1055525,0
2012-05-21,29.589,29.83,29.256,29.83,992700,0
2012-05-22,29.925,30.122,29.817,30.072,832557,0
2012-05-23,29.957,30.052,29.632,29.997,521028,0
2012-05-24,29.989,30.213,29.731,30.072,543740,0
2012-05-25,30.096,30.183,29.871,29.967,518010,0
2012-05-29,30.183,30.394,30.052,30.37,655623,0
2012-05-30,30.287,30.287,29.647,29.647,751994,0
2012-05-31,29.709,30.13,29.535,29.871,916066,0
2012-06-01,29.483,29.871,29.3,29.458,1241206,0
2012-06-04,29.535,29.795,29.277,29.435,773835,0
2012-06-05,29.415,30.151,29.331,30.112,918399,0
2012-06-06,30.33,31.005,30.236,31.005,2065105,0
2012-06-07,31.208,31.208,30.455,30.502,995587,0
2012-06-08,30.535,30.931,30.47,30.931,608885,0
2012-06-11,31.058,31.28,30.307,30.33,1086225,0
2012-06-12,30.47,30.761,30.403,30.744,679757,0
2012-06-13,30.695,30.97,30.47,30.67,643239,0
2012-06-14,30.753,31.118,30.679,31.029,814450,0
2012-06-15,31.126,31.175,30.876,30.908,1229516,0
2012-06-18,30.857,31.5,30.825,31.346,1095526,0
2012-06-19,31.386,31.704,31.369,31.537,925199,0
2012-06-20,31.564,31.642,31.187,31.522,1048700,0
2012-06-21,31.638,31.677,31.113,31.232,824490,0
2012-06-22,31.325,31.481,31.199,31.254,1105021,0
2012-06-25,31.024,31.466,31.024,31.341,728691,0
2012-06-26,31.404,31.803,31.274,31.569,865334,0
2012-06-27,31.646,31.779,31.56,31.721,612726,0
2012-06-28,31.677,32.251,31.576,32.251,937650,0
2012-06-29,32.762,32.762,32.445,32.672,1386419,0
2012-07-02,32.748,32.945,32.63,32.884,752199,0
2012-07-03,32.849,33.026,32.799,32.921,464984,0
2012-07-05,32.849,32.951,32.686,32.793,592473,0
2012-07-06,32.665,32.931,32.656,32.931,492997,0
2012-07-09,32.939,32.952,32.339,32.638,1454995,0
2012-07-10,32.762,32.808,32.394,32.501,868102,0
2012-07-11,32.501,32.656,32.354,32.621,1029642,0
2012-07-12,32.528,32.965,32.324,32.808,715865,0
2012-07-13,32.857,33.247,32.776,33.247,882161,0
2012-07-16,33.239,33.319,32.748,32.981,1259631,0
2012-07-17,33.11,33.165,32.795,33.085,1159877,0
2012-07-18,33.069,33.165,32.85,32.939,714383,0
2012-07-19,33.019,33.077,32.371,32.613,858119,0
2012-07-20,32.391,32.602,32.35,32.483,715547,0
2012-07-23,32.085,32.76,32.063,32.579,671461,0
2012-07-24,32.596,32.753,32.411,32.638,785127,0
2012-07-25,32.663,32.715,32.408,32.579,550566,0
2012-07-26,32.849,32.857,31.673,32.002,1284033,0
2012-07-27,32.241,32.384,31.945,32.29,871552,0
2012-07-30,32.329,32.514,32.198,32.35,722597,0
2012-07-31,32.426,32.505,32.241,32.336,617095,0
2012-08-01,32.505,32.57,32.077,32.149,625511,0
2012-08-02,32.063,32.391,31.971,32.35,566951,0
2012-08-03,32.589,32.807,32.408,32.505,583817,0
2012-08-06,32.533,32.611,32.278,32.297,511673,0
2012-08-07,32.399,32.399,31.9,31.988,735854,0
2012-08-08,32.012,32.108,31.865,32.07,662358,0
2012-08-09,32.132,32.132,31.758,31.8,934429,0
2012-08-10,31.767,31.928,31.6,31.849,986158,0
2012-08-13,31.804,32.032,31.733,31.857,758940,0
2012-08-14,31.865,32.012,31.75,31.922,743437,0
2012-08-15,31.874,32.019,31.811,31.865,802382,0
2012-08-16,32.012,32.807,31.922,32.602,1903174,0
2012-08-17,32.533,32.93,32.533,32.748,1116567,0
2012-08-20,32.807,33.156,32.702,32.951,1468892,0
2012-08-21,32.951,33.068,32.739,32.849,1182022,0
2012-08-22,32.783,32.911,32.503,32.889,978816,0
2012-08-23,32.793,32.988,32.693,32.84,862534,0
2012-08-24,32.896,33.319,32.874,33.239,1130450,0
2012-08-27,33.247,33.383,32.973,33.21,794309,0
2012-08-28,33.165,33.719,33.132,33.719,1384767,0
2012-08-29,33.68,33.711,33.359,33.477,1008819,0
2012-08-30,33.485,33.5,33.101,33.296,1074316,0
2012-08-31,33.444,33.516,32.903,33.186,5992186,0
2012-09-04,33.124,33.66,32.903,33.651,1369756,0
2012-09-05,33.667,33.713,33.179,33.463,1019544,0
2012-09-06,34.675,34.834,33.124,33.247,9332812,0
2012-09-07,33.201,34.045,33.156,33.698,2300301,0
2012-09-10,33.612,33.726,33.398,33.485,1393785,0
2012-09-11,33.516,33.667,33.201,33.288,1344096,0
2012-09-12,33.296,33.437,32.98,33.093,1310950,0
2012-09-13,33.345,33.485,33.085,33.193,1568015,0
2012-09-14,33.201,33.463,33.131,33.239,1406416,0
2012-09-17,33.247,33.5,33.21,33.21,915198,0
2012-09-18,33.336,33.345,32.911,32.944,1100405,0
2012-09-19,32.987,33.164,32.713,32.713,1128060,0
2012-09-20,32.625,32.66,32.347,32.448,1012584,0
2012-09-21,32.593,32.625,32.347,32.422,1894319,0
2012-09-24,32.422,32.829,32.365,32.616,1660471,0
2012-09-25,32.616,32.814,32.127,32.17,1580286,0
2012-09-26,32.135,32.301,31.786,31.998,1496549,0
2012-09-27,32.172,32.335,32.067,32.196,1046778,0
2012-09-28,32.196,32.498,32.023,32.328,1546127,0
2012-10-01,32.475,32.521,31.911,32.23,1473685,0
2012-10-02,32.304,32.498,32.221,32.489,1056024,0
2012-10-03,32.665,32.885,32.459,32.695,1327676,0
2012-10-04,32.787,32.877,32.451,32.655,930316,0
2012-10-05,32.695,32.852,32.521,32.604,910172,0
2012-10-08,32.604,32.646,32.367,32.498,688943,0
2012-10-09,32.489,32.646,32.319,32.35,562618,0
2012-10-10,32.506,32.711,32.376,32.521,722729,0
2012-10-11,32.688,32.742,32.408,32.451,847138,0
2012-10-12,32.416,32.638,32.328,32.416,593481,0
2012-10-15,32.754,32.968,32.459,32.763,1299780,0
2012-10-16,32.852,32.917,32.581,32.679,1134915,0
2012-10-17,32.62,32.711,32.239,32.526,1097445,0
2012-10-18,32.564,32.796,32.534,32.679,854993,0
2012-10-19,32.672,32.787,32.367,32.367,994596,0
2012-10-22,32.367,32.489,32.221,32.367,695000,0
2012-10-23,32.239,32.408,31.933,32.122,837599,0
2012-10-24,32.137,32.284,32.037,32.221,771123,0
2012-10-25,32.245,32.328,31.674,31.768,1065961,0
2012-10-26,31.761,31.761,30.683,31.318,1734121,0
2012-10-31,31.422,31.58,30.889,31.168,1597579,0
2012-11-01,31.082,31.62,30.83,31.399,1570300,0
2012-11-02,31.531,31.58,31.255,31.319,1241938,0
2012-11-05,31.445,31.453,31.066,31.175,1006093,0
2012-11-06,31.327,31.327,31.033,31.199,777413,0
2012-11-07,31.033,31.175,30.723,30.821,1288971,0
2012-11-08,30.799,30.821,30.59,30.636,1298355,0
2012-11-09,30.482,30.681,30.121,30.476,1063315,0
2012-11-12,30.482,30.524,30.159,30.177,678589,0
2012-11-13,29.994,30.288,29.804,30.036,892475,0
2012-11-14,29.935,30.152,29.63,29.731,1445644,0
2012-11-15,29.724,30.159,29.658,29.765,1658738,0
2012-11-16,29.773,30.614,29.773,30.476,1493426,0
2012-11-19,30.714,30.765,30.316,30.491,1200544,0
2012-11-20,30.628,31.19,30.574,31.19,1325403,0
2012-11-21,31.31,31.445,30.83,31.263,1077435,0
2012-11-23,31.399,31.508,31.082,31.217,413063,0
2012-11-26,31.175,31.47,31.011,31.36,1073542,0
2012-11-27,31.208,31.392,30.844,31.31,1474909,0
2012-11-28,31.126,31.375,31.059,31.199,1055507,0
2012-11-29,31.369,31.455,31.012,31.345,1512141,0
2012-11-30,31.369,32.411,31.321,32.411,4412759,0
2012-12-03,32.322,32.402,31.924,32.067,1506846,0
2012-12-04,31.976,32.241,31.976,32.13,709035,0
2012-12-05,32.205,32.247,31.919,32.008,749094,0
2012-12-06,32.008,32.402,31.99,32.394,1090585,0
2012-12-07,32.353,32.502,32.313,32.378,1031168,0
2012-12-10,32.33,32.545,32.205,32.313,941655,0
2012-12-11,32.411,32.502,32.215,32.322,948130,0
2012-12-12,32.33,32.47,32.106,32.148,1085154,0
2012-12-13,32.165,32.313,31.99,32.091,851314,0
2012-12-14,32.083,32.256,32.054,32.156,592726,0
2012-12-17,32.262,32.545,31.976,32.502,906272,0
2012-12-18,32.524,32.652,32.362,32.635,818072,0
2012-12-19,32.693,32.715,32.33,32.353,1148117,0
2012-12-20,32.554,32.685,32.385,32.567,1247965,0
2012-12-21,32.428,32.739,32.33,32.438,1835753,0
2012-12-24,32.438,32.701,32.402,32.479,588728,0
2012-12-26,32.47,32.677,32.148,32.338,1017585,0
2012-12-27,32.362,32.47,32.083,32.306,815384,0
2012-12-28,32.24,32.47,32.089,32.105,537740,0
2012-12-31,32.066,32.345,31.997,32.163,1208955,0
2013-01-02,32.677,32.934,32.37,32.886,1210175,0
2013-01-03,32.917,33.077,32.702,32.787,1438163,0
2013-01-04,32.816,33.077,32.67,33.059,1985665,0
2013-01-07,33.077,33.683,32.732,33.396,3402159,0
2013-01-08,33.341,33.589,33.067,33.538,1760449,0
2013-01-09,33.635,33.811,33.411,33.772,1865899,0
2013-01-10,33.861,34.233,33.596,34.233,2910791,0
2013-01-11,34.126,34.356,34.019,34.316,3068414,0
2013-01-14,34.265,34.675,34.233,34.572,1868465,0
2013-01-15,34.587,34.803,34.437,34.652,1453406,0
2013-01-16,34.621,34.859,34.465,34.738,1275996,0
2013-01-17,34.835,35.242,34.762,35.132,1720737,0
2013-01-18,35.224,35.474,34.94,35.224,10954688,0
2013-01-22,35.132,35.265,34.859,35.224,2370211,0
2013-01-23,35.257,35.307,34.875,34.946,5179004,0
2013-01-24,34.946,35.216,34.803,34.954,3644802,0
2013-01-25,35.034,35.116,34.621,34.777,1884568,0
2013-01-28,35.233,35.434,34.998,35.307,2949979,0
2013-01-29,35.29,35.307,34.713,34.852,2735093,0
2013-01-30,34.902,35.235,34.706,34.985,2724157,0
2013-01-31,34.933,35.118,34.706,35.087,1768983,0
2013-02-01,35.127,35.212,34.787,34.859,1339953,0
2013-02-04,34.813,35.044,34.787,34.876,1393475,0
2013-02-05,34.971,35.062,34.778,34.909,1311062,0
2013-02-06,34.902,35.142,34.867,34.909,1353718,0
2013-02-07,35.009,35.009,34.739,34.933,1187859,0
2013-02-08,34.955,34.978,34.675,34.698,1721135,0
2013-02-11,34.836,35.087,34.722,35.044,1594298,0
2013-02-12,35.105,35.744,35,35.744,2377213,0
2013-02-13,35.711,35.782,35.51,35.782,1630595,0
2013-02-14,35.576,35.669,35.36,35.576,1098949,0
2013-02-15,35.648,35.744,35.542,35.711,1175700,0
2013-02-19,35.965,36.146,35.766,35.905,2150541,0
2013-02-20,35.957,36.051,35.704,35.831,1571306,0
2013-02-21,35.905,36.007,35.406,35.584,1581565,0
2013-02-22,35.549,35.774,35.51,35.721,1024180,0
2013-02-25,35.753,35.873,35.558,35.632,1840134,0
2013-02-26,35.774,36.081,35.542,36.066,1699997,0
2013-02-27,35.889,36.672,35.798,36.595,1670694,0
2013-02-28,36.628,36.986,36.587,36.813,2699112,0
2013-03-01,36.689,37.002,36.451,36.921,1702823,0
2013-03-04,36.838,37.204,36.72,37.176,1354721,0
2013-03-05,37.393,37.62,37.253,37.598,2188254,0
2013-03-06,36.579,37.155,36.574,37.138,21841952,0
2013-03-07,37.017,37.138,36.921,37.104,4518982,0
2013-03-08,37.129,37.129,36.604,37.017,3086942,0
2013-03-11,36.905,36.905,36.059,36.342,2750395,0
2013-03-12,36.357,36.396,35.929,36.024,2201762,0
2013-03-13,36.092,36.183,35.685,35.839,2661603,0
2013-03-14,35.957,36.166,35.905,36.099,1759285,0
2013-03-15,36.109,36.153,35.822,36.082,2887856,0
2013-03-18,35.865,35.983,35.703,35.839,2061843,0
2013-03-19,35.765,35.905,35.209,35.525,2295420,0
2013-03-20,35.532,35.685,35.257,35.547,1810916,0
2013-03-21,35.5,35.798,35.484,35.59,1444536,0
2013-03-22,35.703,35.889,35.676,35.858,1327174,0
2013-03-25,35.822,36.042,35.492,35.654,1735833,0
2013-03-26,35.889,36.241,35.736,36.241,2752456,0
2013-03-27,36.276,36.461,36.148,36.437,1818348,0
2013-03-28,36.284,36.739,36.233,36.723,3004097,0
2013-04-01,36.551,36.901,36.359,36.901,1546329,0
2013-04-02,36.997,37.043,36.824,37.043,2165805,0
2013-04-03,37.043,37.085,36.716,36.925,2178489,0
2013-04-04,37.021,37.172,36.884,37.151,1392099,0
2013-04-05,36.857,37.28,36.755,37.272,1775592,0
2013-04-08,37.289,37.573,37.217,37.573,2124910,0
2013-04-09,37.573,37.759,37.344,37.619,1957528,0
2013-04-10,37.775,37.976,37.684,37.896,1919371,0
2013-04-11,37.927,38.623,37.896,38.623,3846942,0
2013-04-12,38.517,38.648,38.375,38.648,1814759,0
2013-04-15,38.583,38.849,37.953,37.953,1983335,0
2013-04-16,38.112,38.8,37.919,38.777,1828183,0
2013-04-17,38.599,38.623,38.306,38.568,1331284,0
2013-04-18,38.623,38.966,38.441,38.949,1435933,0
2013-04-19,38.991,39.676,38.89,39.676,1523956,0
2013-04-22,39.676,39.789,39.329,39.779,1597982,0
2013-04-23,39.855,40.14,39.779,40.032,1205837,0
2013-04-24,39.855,39.968,39.736,39.905,1520629,0
2013-04-25,40.017,40.454,39.521,40.089,1737169,0
2013-04-26,39.863,40.485,39.863,40.218,1443490,0
2013-04-29,40.455,40.953,40.351,40.918,1719979,0
2013-04-30,40.831,41.424,40.748,41.424,1861442,0
2013-05-01,41.351,41.424,41.017,41.13,1102011,0
2013-05-02,41.185,41.731,41.13,41.521,1258695,0
2013-05-03,41.826,42.076,41.538,42.076,1218512,0
2013-05-06,41.927,42.128,41.685,41.988,1218250,0
2013-05-07,42.128,42.301,41.97,42.286,1099704,0
2013-05-08,42.263,42.705,42.216,42.648,1260888,0
2013-05-09,42.782,42.782,42.332,42.414,1257538,0
2013-05-10,42.423,42.722,42.348,42.432,1705081,0
2013-05-13,42.522,43.367,42.522,43.318,2021607,0
2013-05-14,43.162,43.579,43.153,43.327,2188608,0
2013-05-15,43.399,44.082,43.145,44.082,1396461,0
2013-05-16,44.107,44.382,43.788,43.895,1470658,0
2013-05-17,44.016,44.773,43.814,44.773,4610096,0
2013-05-20,44.682,44.682,44.229,44.47,1402185,0
2013-05-21,44.47,44.902,44.47,44.721,1281397,0
2013-05-22,44.689,45.087,42.293,42.594,3819482,0
2013-05-23,41.748,41.844,40.108,41.147,4627955,0
2013-05-24,40.65,41.042,40.118,40.368,2700716,0
2013-05-28,40.686,40.953,39.44,39.653,2996645,0
2013-05-29,39.335,39.335,37.257,38.544,4687707,0
2013-05-30,38.628,39.069,37.855,38.058,2745223,0
2013-05-31,37.93,38.247,37.075,37.075,3138939,0
2013-06-03,37.021,37.436,36.33,36.402,4279811,0
2013-06-04,36.484,36.629,35.368,35.423,3867806,0
2013-06-05,35.292,35.936,35.284,35.674,3772927,0
2013-06-06,35.674,37.17,35.487,37.044,3398623,0
2013-06-07,37.117,37.144,35.881,36.573,2707753,0
2013-06-10,36.587,36.654,36.035,36.196,2344500,0
2013-06-11,35.951,36.279,35.233,35.645,2636529,0
2013-06-12,35.929,35.929,34.934,35.154,2351585,0
2013-06-13,35.154,36.155,35.091,35.975,3243417,0
2013-06-14,36.035,37.068,35.929,36.654,3313137,0
2013-06-17,36.917,37.06,35.872,36.12,2531289,0
2013-06-18,36.254,36.716,35.66,36.45,2228585,0
2013-06-19,36.549,36.681,35.194,35.448,2915317,0
2013-06-20,35.091,35.146,33.235,33.467,4588969,0
2013-06-21,33.676,33.962,32.92,33.311,7016481,0
2013-06-24,33.171,34.037,32.496,33.275,4459566,0
2013-06-25,33.415,33.84,33.124,33.676,3007075,0
2013-06-26,34.009,34.255,33.716,34.128,2973848,0
2013-06-27,34.424,35.027,34.424,34.647,2673040,0
2013-06-28,34.707,34.749,34.129,34.349,3153093,0
2013-07-01,34.519,34.773,34.144,34.291,1922461,0
2013-07-02,34.406,35.56,34.301,35.421,4694599,0
2013-07-03,35.447,35.725,34.731,35.527,3549901,0
2013-07-05,35.527,35.527,34.137,34.953,2575518,0
2013-07-08,34.924,35.405,34.817,34.945,4215953,0
2013-07-09,35.206,35.51,35.097,35.495,3817765,0
2013-07-10,35.66,35.725,35.282,35.39,5015434,0
2013-07-11,35.881,36.608,35.865,36.519,2227644,0
2013-07-12,36.583,36.794,36.342,36.742,1607245,0
2013-07-15,36.906,37.15,36.749,37.028,1585375,0
2013-07-16,36.996,37.209,36.718,37.043,1770424,0
2013-07-17,37.218,37.444,37.013,37.306,1418110,0
2013-07-18,37.412,37.69,37.299,37.633,1464833,0
2013-07-19,37.61,37.633,37.124,37.142,1950660,0
2013-07-22,37.217,37.664,37.043,37.664,1669083,0
2013-07-23,37.664,37.733,37.224,37.502,1886864,0
2013-07-24,37.502,37.561,36.214,36.388,2075914,0
2013-07-25,36.461,36.749,36.222,36.349,1820450,0
2013-07-26,36.256,36.583,36.096,36.3,2202521,0
2013-07-29,36.342,36.583,36.342,36.453,2232319,0
2013-07-30,36.774,37.103,36.35,36.365,1285844,0
2013-07-31,36.453,36.585,35.419,35.715,2310045,0
2013-08-01,36.053,36.214,35.218,35.226,3234522,0
2013-08-02,35.244,35.665,35.244,35.517,1735742,0
2013-08-05,35.525,35.665,34.965,35.066,1679385,0
2013-08-06,34.995,35.287,34.829,35.048,1965957,0
2013-08-07,34.902,35.38,34.759,35.278,1448888,0
2013-08-08,35.508,35.508,34.965,35.387,1170548,0
2013-08-09,35.295,36.104,35.269,35.787,1291807,0
2013-08-12,35.74,35.779,35.244,35.38,1649935,0
2013-08-13,35.492,35.492,34.434,34.613,2139325,0
2013-08-14,34.613,34.829,34.383,34.425,1826399,0
2013-08-15,34.186,34.265,33.419,33.888,2417432,0
2013-08-16,33.874,33.888,32.824,32.99,2772545,0
2013-08-19,32.99,32.99,32.313,32.323,2658052,0
2013-08-20,32.424,33.533,32.323,33.075,3591648,0
2013-08-21,33.101,33.593,32.824,32.981,2613127,0
2013-08-22,33.141,33.41,33.004,33.124,2534896,0
2013-08-23,33.403,33.691,33.124,33.47,2863194,0
2013-08-26,33.47,33.501,33.013,33.075,1600176,0
2013-08-27,32.937,33.229,32.901,32.937,1586421,0
2013-08-28,32.974,33.075,32.491,32.56,1740866,0
2013-08-29,32.658,33.001,32.407,32.872,1394250,0
2013-08-30,32.946,33.052,32.531,32.648,1362826,0
2013-09-03,33.049,33.049,31.728,32.126,3253078,0
2013-09-04,32.177,32.542,31.804,32.487,1519116,0
2013-09-05,32.41,32.428,31.954,31.989,1398913,0
2013-09-06,32.272,32.662,32.161,32.343,1600436,0
2013-09-09,32.562,33.061,32.415,33.025,1324193,0
2013-09-10,33.308,33.308,32.574,32.662,1721264,0
2013-09-11,32.722,32.836,32.269,32.692,2342816,0
2013-09-12,32.796,32.941,32.373,32.415,1438869,0
2013-09-13,32.526,32.625,32.358,32.4,1678692,0
2013-09-16,32.941,33.425,32.748,32.976,1796689,0
2013-09-17,32.937,33.159,32.783,32.816,1982528,0
2013-09-18,32.842,33.764,32.446,33.706,3305915,0
2013-09-19,33.881,34.21,33.415,33.415,2605503,0
2013-09-20,33.556,33.573,32.928,32.99,2951798,0
2013-09-23,33.031,33.299,32.704,32.748,4394719,0
2013-09-24,32.799,33.383,32.653,32.982,2447292,0
2013-09-25,33.058,33.498,32.944,33.481,2618147,0
2013-09-26,33.49,34.328,33.475,33.963,4493107,0
2013-09-27,33.954,33.97,33.333,33.424,2745414,0
2013-09-30,33.175,33.447,32.86,32.998,2510237,0
2013-10-01,33.076,34.162,33.022,33.745,3661772,0
2013-10-02,33.63,33.814,33.415,33.666,1808133,0
2013-10-03,33.398,33.538,32.878,33.049,2876398,0
2013-10-04,33.049,33.291,32.758,32.958,1990229,0
2013-10-07,32.718,33.223,32.643,32.937,1054393,0
2013-10-08,33.014,33.118,32.464,32.592,2572723,0
2013-10-09,32.718,33.058,32.592,32.67,1308023,0
2013-10-10,33.058,33.547,32.937,33.506,1706538,0
2013-10-11,33.232,33.755,33.022,33.745,1494650,0
2013-10-14,33.607,33.905,33.457,33.864,1336842,0
2013-10-15,33.798,34.073,33.623,33.914,1638579,0
2013-10-16,33.945,34.569,33.914,34.542,1756032,0
2013-10-17,34.86,35.127,34.493,35.033,1472260,0
2013-10-18,35.24,35.377,34.579,34.751,1657672,0
2013-10-21,34.751,34.802,34.193,34.242,2096114,0
2013-10-22,33.623,34.203,33.547,33.995,13995485,0
2013-10-23,33.995,34.421,33.814,34.421,5728498,0
2013-10-24,34.386,34.611,34.106,34.484,3294527,0
2013-10-25,34.569,35.689,34.459,35.68,3478382,0
2013-10-28,35.698,35.873,35.408,35.758,2605285,0
2013-10-29,35.724,35.749,35.408,35.672,2818251,0
2013-10-30,35.76,35.868,35.45,35.532,2550614,0
2013-10-31,35.491,35.507,34.531,34.722,2933606,0
2013-11-01,34.773,35.05,34.599,34.972,2193856,0
2013-11-04,34.972,35.134,34.548,34.893,1895861,0
2013-11-05,34.808,35.031,34.548,34.557,2168365,0
2013-11-06,34.636,35.118,34.599,34.928,1801209,0
2013-11-07,35.031,35.094,34.48,34.489,1852564,0
2013-11-08,34.311,34.311,33.271,33.398,2804790,0
2013-11-11,33.49,33.714,33.316,33.398,1756949,0
2013-11-12,33.506,33.506,32.821,33.262,3240726,0
2013-11-13,33.182,33.557,33.109,33.431,1704502,0
2013-11-14,33.583,34.083,33.557,33.826,1327131,0
2013-11-15,33.891,34.127,33.766,34.033,1495472,0
2013-11-18,34.091,34.127,33.424,33.475,1527546,0
2013-11-19,33.482,33.667,33.133,33.133,1916604,0
2013-11-20,33.166,33.238,32.305,32.433,3318051,0
2013-11-21,32.524,32.659,32.226,32.443,2368668,0
2013-11-22,32.509,32.58,32.208,32.329,1992901,0
2013-11-25,32.476,32.485,31.89,31.915,2909852,0
2013-11-26,31.821,32.104,31.573,31.58,9842373,0
2013-11-27,31.733,32.263,31.733,32.108,2649417,0
2013-11-29,32.187,32.248,31.849,31.924,1012528,0
2013-12-02,31.919,32.035,31.669,31.715,2577100,0
2013-12-03,31.624,31.723,31.457,31.499,1761954,0
2013-12-04,31.384,31.423,30.791,30.886,3171629,0
2013-12-05,30.831,31.026,30.642,30.728,2845183,0
2013-12-06,30.866,31.206,30.781,31.065,2495051,0
2013-12-09,31.082,31.305,30.945,31.27,2314078,0
2013-12-10,31.287,31.491,31.27,31.384,2420910,0
2013-12-11,31.513,31.539,30.927,30.953,3058734,0
2013-12-12,30.99,31.145,30.72,31.145,3679124,0
2013-12-13,31.206,32.083,31.187,32.045,3968378,0
2013-12-16,32.295,32.412,31.995,32.013,3115474,0
2013-12-17,32.02,32.708,31.961,32.683,3619165,0
2013-12-18,32.805,33.409,32.28,33.282,3703087,0
2013-12-19,33.233,33.256,31.642,31.866,4324351,0
2013-12-20,31.84,31.951,31.499,31.531,4638411,0
2013-12-23,31.743,31.961,31.624,31.701,2104775,0
2013-12-24,31.733,32.067,31.669,31.942,1043515,0
2013-12-26,32.1,32.256,31.817,31.942,1707509,0
2013-12-27,31.91,31.942,31.539,31.715,1417468,0
2013-12-30,31.843,31.869,31.507,31.57,2148885,0
2013-12-31,31.532,31.778,31.384,31.424,2185075,0
2014-01-02,31.467,31.491,31.154,31.441,1938877,0
2014-01-03,31.507,31.826,31.5,31.762,1461717,0
2014-01-06,31.964,32.031,31.661,31.927,2253065,0
2014-01-07,32.227,32.284,31.927,32.087,2404432,0
2014-01-08,32.087,32.103,31.577,31.716,2151041,0
2014-01-09,31.725,31.833,31.4,31.804,1788858,0
2014-01-10,31.886,32.542,31.744,32.463,2891140,0
2014-01-13,32.436,32.534,32.112,32.236,1790393,0
2014-01-14,32.297,32.689,32.236,32.565,1549686,0
2014-01-15,32.697,32.828,32.565,32.636,1624232,0
2014-01-16,32.504,32.617,32.346,32.463,2534431,0
2014-01-17,32.463,32.526,32.277,32.33,1534025,0
2014-01-21,32.382,33.083,32.382,33.083,1916874,0
2014-01-22,33.216,33.494,32.943,33.283,2776150,0
2014-01-23,33.283,33.318,33.057,33.283,2229711,0
2014-01-24,33.241,33.394,33.038,33.283,2242503,0
2014-01-27,33.369,33.606,33.175,33.394,2957568,0
2014-01-28,33.444,34.178,33.444,34.137,3714817,0
2014-01-29,33.924,34.178,33.849,34.129,2397191,0
2014-01-30,34.243,34.629,34.104,34.472,2149376,0
2014-01-31,34.22,34.669,34.017,34.481,2272950,0
2014-02-03,34.499,34.516,33.485,33.588,3940529,0
2014-02-04,33.57,33.815,33.198,33.756,3060638,0
2014-02-05,33.728,34.026,33.613,33.967,1785190,0
2014-02-06,33.975,34.235,33.807,34.036,1789364,0
2014-02-07,34.095,34.323,33.94,34.299,1672845,0
2014-02-10,34.34,34.744,34,34.661,1716984,0
2014-02-11,34.652,34.863,34.456,34.686,1536230,0
2014-02-12,34.761,34.908,34.533,34.831,1977933,0
2014-02-13,34.831,35.251,34.668,35.077,1737146,0
2014-02-14,35.068,35.448,35.023,35.277,2039645,0
2014-02-18,35.448,35.929,34.972,35.879,3124471,0
2014-02-19,35.809,36.478,35.736,36.012,3228527,0
2014-02-20,36.143,36.622,36.04,36.284,2799292,0
2014-02-21,36.369,36.797,36.275,36.71,2521853,0
2014-02-24,36.71,37.427,36.702,37.138,3775466,0
2014-02-25,37.274,38.145,37.223,37.543,4366478,0
2014-02-26,37.543,37.637,37.241,37.628,2720373,0
2014-02-27,37.198,37.809,37.156,37.716,2562550,0
2014-02-28,37.716,38.104,37.639,37.716,3568737,0
2014-03-03,37.597,37.689,37.147,37.399,2117253,0
2014-03-04,37.488,37.852,37.409,37.639,1743251,0
2014-03-05,37.62,37.766,36.961,37.059,1909867,0
2014-03-06,37.036,37.172,36.271,36.299,3561354,0
2014-03-07,36.097,36.176,35.05,35.313,4224758,0
2014-03-10,34.847,35.225,34.734,35.184,2995770,0
2014-03-11,35.313,35.722,35.296,35.549,2636918,0
2014-03-12,35.619,35.873,35.585,35.769,2413540,0
2014-03-13,35.778,36.053,35.601,35.932,2419999,0
2014-03-14,35.839,36.28,35.839,35.932,1689323,0
2014-03-17,36.105,36.334,35.892,36.035,3128464,0
2014-03-18,35.94,35.998,35.685,35.883,2003077,0
2014-03-19,35.755,36.07,34.651,34.734,2854990,0
2014-03-20,34.725,34.751,34.223,34.583,2743231,0
2014-03-21,34.693,35.112,34.487,34.898,4107270,0
2014-03-24,35.031,35.216,34.166,34.618,2565146,0
2014-03-25,34.889,35.184,34.599,35.023,1286192,0
2014-03-26,35.127,35.177,34.618,34.627,1896209,0
2014-03-27,33.731,34.647,33.639,34.647,21145577,0
2014-03-28,34.639,34.858,34.498,34.754,4293699,0
2014-03-31,34.825,34.967,34.38,34.85,3422344,0
2014-04-01,34.902,34.929,34.296,34.567,3015886,0
2014-04-02,34.54,34.967,34.455,34.719,3023808,0
2014-04-03,34.702,34.71,34.306,34.455,2054114,0
2014-04-04,34.61,34.929,34.416,34.745,2883238,0
2014-04-07,34.737,35.635,34.669,35.404,4196318,0
2014-04-08,35.054,35.794,35.036,35.754,3379169,0
2014-04-09,35.762,36.025,35.353,35.66,2814830,0
2014-04-10,35.683,35.998,35.082,35.24,1937144,0
2014-04-11,35.108,35.462,35.045,35.336,2524217,0
2014-04-14,35.427,35.583,35.157,35.336,2075943,0
2014-04-15,35.427,36.384,35.336,36.308,3277138,0
2014-04-16,36.409,36.546,36.044,36.487,2268761,0
2014-04-17,36.487,36.487,35.599,35.728,2400400,0
2014-04-21,35.754,35.954,35.583,35.762,1481793,0
2014-04-22,35.9,36.228,35.737,36.177,2077100,0
2014-04-23,36.153,36.281,35.939,36.061,1311038,0
2014-04-24,36.123,36.538,36.035,36.451,1713442,0
2014-04-25,36.376,36.762,36.36,36.578,2527584,0
2014-04-28,36.657,37.271,36.613,37.17,3007650,0
2014-04-29,37.188,37.3,36.949,37.171,2236781,0
2014-04-30,37.178,37.3,36.851,37.216,2985890,0
2014-05-01,37.349,37.359,36.434,37.01,2332369,0
2014-05-02,36.744,37.075,36.519,37.01,2428588,0
2014-05-05,36.809,37.376,36.647,37.273,1754151,0
2014-05-06,37.23,37.23,36.942,37.075,2559272,0
2014-05-07,37.056,37.89,37.001,37.864,2522359,0
2014-05-08,37.857,37.976,37.566,37.674,2063702,0
2014-05-09,37.649,37.814,37.29,37.497,1934436,0
2014-05-12,37.649,38.094,37.591,37.754,2751703,0
2014-05-13,37.796,38.076,37.265,37.41,1787206,0
2014-05-14,37.435,37.684,37.066,37.341,1643524,0
2014-05-15,37.154,37.3,36.735,36.984,2702718,0
2014-05-16,36.923,37.583,36.825,37.583,1682763,0
2014-05-19,37.462,37.591,37.24,37.4,1374389,0
2014-05-20,37.471,37.684,37.308,37.41,1655459,0
2014-05-21,37.41,37.539,36.825,37.127,2657472,0
2014-05-22,37.127,37.222,36.711,36.735,2681121,0
2014-05-23,36.861,37.102,36.693,36.769,2118326,0
2014-05-27,36.914,37.109,36.676,36.958,2031574,0
2014-05-28,37.129,37.303,36.728,37.12,3280447,0
2014-05-29,37.043,37.551,36.916,37.294,2391556,0
2014-05-30,37.262,37.438,37.103,37.244,2752264,0
2014-06-02,37.234,37.492,36.969,37.405,1751364,0
2014-06-03,37.277,37.432,37.157,37.225,1330312,0
2014-06-04,37.201,37.262,36.995,37.068,1361845,0
2014-06-05,37.157,37.98,37.068,37.938,2472130,0
2014-06-06,38,38.108,37.759,37.904,1770629,0
2014-06-09,37.835,37.973,37.096,37.21,1924083,0
2014-06-10,37.182,37.363,36.986,37.201,1692355,0
2014-06-11,37.192,37.38,37.078,37.363,2174657,0
2014-06-12,37.218,37.588,37.148,37.579,1847462,0
2014-06-13,37.62,37.776,37.311,37.716,2457867,0
2014-06-16,37.716,38,37.303,37.386,2744793,0
2014-06-17,37.363,37.766,37.253,37.57,2073421,0
2014-06-18,37.561,38.084,37.425,38,1561567,0
2014-06-19,38.046,38.275,37.869,38.266,1735989,0
2014-06-20,38.222,38.654,38.037,38.654,2820327,0
2014-06-23,38.618,38.692,38.24,38.266,1924877,0
2014-06-24,38.23,38.284,37.947,38.165,1808288,0
2014-06-25,38.127,38.316,37.98,38.108,1536518,0
2014-06-26,38.108,38.146,37.751,37.938,1931973,0
2014-06-27,37.941,38.311,37.768,38.191,1845642,0
2014-06-30,38.198,38.392,37.89,38.364,2119422,0
2014-07-01,38.427,38.794,38.15,38.744,2576103,0
2014-07-02,38.623,38.77,38.336,38.492,1815600,0
2014-07-03,38.469,38.469,37.983,38.198,1098934,0
2014-07-07,38.169,38.536,38.071,38.469,1681965,0
2014-07-08,38.392,38.839,38.288,38.641,1882905,0
2014-07-09,38.698,38.953,38.436,38.715,1772564,0
2014-07-10,38.392,39.066,38.374,38.988,1692786,0
2014-07-11,38.988,39.039,38.688,38.961,1007460,0
2014-07-14,39.039,39.247,38.823,39.185,1218184,0
2014-07-15,39.195,39.401,39.047,39.195,1520171,0
2014-07-16,39.23,39.264,38.831,39.097,1741660,0
2014-07-17,38.988,39.288,38.953,39.124,1306282,0
2014-07-18,39.176,39.59,39.134,39.547,1198124,0
2014-07-21,39.383,39.482,39.134,39.367,1247028,0
2014-07-22,39.401,39.473,39.047,39.072,1773391,0
2014-07-23,39.167,39.288,38.865,39.115,3056435,0
2014-07-24,39.298,39.349,38.262,38.623,2932707,0
2014-07-25,38.597,38.77,38.436,38.597,1362206,0
2014-07-28,38.562,38.953,38.519,38.669,1931875,0
2014-07-29,38.728,38.865,38.492,38.492,1870203,0
2014-07-30,38.547,38.711,37.413,37.671,2967450,0
2014-07-31,37.518,37.612,37.308,37.334,2425433,0
2014-08-01,37.274,37.423,37.092,37.274,2979384,0
2014-08-04,37.317,37.671,37.064,37.578,1694758,0
2014-08-05,37.578,37.822,37.393,37.509,1598430,0
2014-08-06,37.423,37.7,37.413,37.587,1448593,0
2014-08-07,37.612,37.829,37.535,37.767,1163238,0
2014-08-08,37.759,38.049,37.638,37.983,1209830,0
2014-08-11,37.967,38.18,37.7,37.89,1871733,0
2014-08-12,37.967,38.078,37.759,37.958,1556289,0
2014-08-13,38.096,38.663,38.088,38.644,1210085,0
2014-08-14,38.617,38.789,38.512,38.635,953094,0
2014-08-15,38.789,38.895,38.565,38.773,1401906,0
2014-08-18,38.808,39.147,38.692,39.13,1455102,0
2014-08-19,39.181,39.295,39.044,39.243,947828,0
2014-08-20,39.209,39.452,39.103,39.398,1187777,0
2014-08-21,39.305,39.571,39.243,39.372,919407,0
2014-08-22,39.364,39.452,38.887,39.103,1233928,0
2014-08-25,39.269,39.276,38.826,38.868,1280582,0
2014-08-26,38.924,38.966,38.738,38.817,1262290,0
2014-08-27,38.915,38.958,38.635,38.773,1375915,0
2014-08-28,38.656,38.926,38.6,38.82,1022148,0
2014-08-29,38.782,38.97,38.725,38.942,1251819,0
2014-09-02,38.917,39.029,38.646,38.863,2011130,0
2014-09-03,38.863,39.047,38.725,38.82,1648952,0
2014-09-04,38.741,39.097,38.592,38.853,2131796,0
2014-09-05,38.881,39.5,38.782,39.493,1929728,0
2014-09-08,39.352,39.466,38.935,39.168,2852080,0
2014-09-09,39.186,39.204,38.583,38.863,2138674,0
2014-09-10,38.898,38.898,38.322,38.358,1868731,0
2014-09-11,38.314,38.473,37.957,38.096,2584071,0
2014-09-12,38.053,38.104,36.914,37.011,3157918,0
2014-09-15,37.043,37.331,36.722,36.914,1672185,0
2014-09-16,36.967,37.611,36.967,37.297,3386855,0
2014-09-17,37.356,37.618,37.019,37.043,2247085,0
2014-09-18,37.068,37.226,36.365,36.365,2619820,0
2014-09-19,36.539,36.722,36.277,36.68,2572632,0
2014-09-22,36.625,36.652,36.25,36.259,2258399,0
2014-09-23,36.207,36.321,35.757,35.798,2477706,0
2014-09-24,35.862,36.078,35.59,35.608,2146664,0
2014-09-25,35.66,35.764,35.32,35.66,1975481,0
2014-09-26,35.644,36.132,35.466,36.078,1550486,0
2014-09-29,35.855,35.983,35.627,35.947,1581676,0
2014-09-30,35.888,35.991,35.591,35.675,1784079,0
2014-10-01,35.675,36.055,35.609,35.835,3218232,0
2014-10-02,35.765,36.09,35.636,35.835,1864490,0
2014-10-03,36.009,36.037,35.652,35.947,1540014,0
2014-10-06,35.974,36.335,35.947,36.108,1763949,0
2014-10-07,36.099,36.335,35.937,35.955,1421001,0
2014-10-08,36.018,36.893,35.974,36.885,2587812,0
2014-10-09,36.938,37.636,36.911,37.399,3222579,0
2014-10-10,37.453,37.872,37.128,37.201,2563689,0
2014-10-13,37.225,37.603,36.965,37.254,2328420,0
2014-10-14,37.356,38.275,37.313,37.829,2922571,0
2014-10-15,37.699,38.468,37.618,38.284,4149725,0
2014-10-16,38.107,38.589,37.743,38.461,2839643,0
2014-10-17,38.716,38.731,37.925,38.081,2032697,0
2014-10-20,38.081,38.624,38.05,38.624,1364935,0
2014-10-21,38.723,38.958,38.484,38.868,1538542,0
2014-10-22,38.925,39.271,38.842,39.149,1554974,0
2014-10-23,39.342,39.476,39.054,39.317,2962190,0
2014-10-24,39.324,39.42,39.046,39.334,1447306,0
2014-10-27,39.342,39.651,39.28,39.586,1818819,0
2014-10-28,39.534,39.586,39.195,39.493,2122460,0
2014-10-29,39.439,40.54,39.394,40.156,8022395,0
2014-10-30,39.993,40.978,39.815,40.851,4358843,0
2014-10-31,40.978,41.054,40.08,40.423,4334878,0
2014-11-03,40.527,41.272,40.509,41.213,2554801,0
2014-11-04,41.054,41.861,41.019,41.823,2666507,0
2014-11-05,41.808,42.049,41.281,41.512,2438238,0
2014-11-06,41.512,41.775,41.037,41.15,2053294,0
2014-11-07,41.158,41.414,40.887,41.158,1727427,0
2014-11-10,41.143,41.485,41.045,41.363,1857664,0
2014-11-11,41.363,41.363,40.949,41.124,1523557,0
2014-11-12,41.193,41.193,40.517,40.696,2092988,0
2014-11-13,40.688,41.01,40.471,40.545,2139968,0
2014-11-14,40.536,40.705,39.931,40.134,2975955,0
2014-11-17,40.15,40.591,40.087,40.456,2080445,0
2014-11-18,40.5,40.808,40.431,40.49,1916764,0
2014-11-19,40.49,40.678,40.236,40.309,1883231,0
2014-11-20,40.255,40.509,40.15,40.327,1459821,0
2014-11-21,40.509,40.509,40.061,40.361,1425635,0
2014-11-24,40.481,40.836,40.449,40.668,1245076,0
2014-11-25,40.764,40.887,40.5,40.737,1644297,0
2014-11-26,40.881,40.973,40.671,40.934,1424482,0
2014-11-28,41.005,41.482,40.872,40.963,660666,0
2014-12-01,40.963,41.435,40.575,40.963,1957818,0
2014-12-02,40.83,41.067,40.566,41.005,1926018,0
2014-12-03,40.99,41.067,40.739,40.802,1146205,0
2014-12-04,40.854,40.944,40.584,40.699,1660112,0
2014-12-05,40.632,40.632,39.594,40.124,3113388,0
2014-12-08,40.124,40.538,39.913,40.087,2564731,0
2014-12-09,39.93,40.228,39.859,40.157,1755450,0
2014-12-10,40.166,40.511,40.045,40.319,1446762,0
2014-12-11,40.511,41.139,40.388,40.998,1661194,0
2014-12-12,40.953,41.412,40.907,41.049,1973235,0
2014-12-15,41.147,41.263,40.792,40.982,2396129,0
2014-12-16,40.998,41.198,40.519,41.049,2143223,0
2014-12-17,41.218,42.02,40.792,42.012,2509268,0
2014-12-18,42.158,42.326,42.012,42.326,1997971,0
2014-12-19,42.353,42.901,42.326,42.848,4001695,0
2014-12-22,42.832,43.456,42.743,43.427,1517719,0
2014-12-23,43.472,43.482,43.032,43.278,2575071,0
2014-12-24,43.278,43.677,43.246,43.575,1347180,0
2014-12-26,43.677,43.801,43.318,43.472,1466143,0
2014-12-29,43.482,43.701,43.369,43.701,1635289,0
2014-12-30,43.749,43.876,43.166,43.28,1452528,0
2014-12-31,43.337,43.688,42.213,42.223,1471337,0
2015-01-02,42.459,43.07,42.431,43.026,1385874,0
2015-01-05,42.978,43.988,42.705,43.908,2052550,0
2015-01-06,43.945,44.581,43.85,44.485,2192257,0
2015-01-07,44.571,45.679,44.202,45.213,3173342,0
2015-01-08,44.571,44.98,43.778,44.016,4213271,0
2015-01-09,43.52,44.627,43.52,44.538,3028303,0
2015-01-12,44.423,45.204,44.361,45.159,2600802,0
2015-01-13,45.167,45.591,44.928,45.248,2816306,0
2015-01-14,44.361,45.793,44.23,45.749,3064817,0
2015-01-15,45.671,46.302,45.653,46.199,3255925,0
2015-01-16,46.157,46.759,45.98,46.703,3484929,0
2015-01-20,46.689,47.007,46.475,46.67,3186969,0
2015-01-21,46.55,46.866,46.254,46.68,2392774,0
2015-01-22,46.778,47.104,46.696,47.07,2686814,0
2015-01-23,47.035,47.687,47.007,47.378,2681845,0
2015-01-26,47.574,48.52,47.501,48.425,4046170,0
2015-01-27,48.29,48.777,48.113,48.717,3224033,0
2015-01-28,48.767,49.147,48.581,48.759,2901874,0
2015-01-29,48.716,49.139,48.012,48.964,3955075,0
2015-01-30,48.899,49.062,47.977,48.226,11227050,0
2015-02-02,48.128,48.192,46.559,47.541,3622142,0
2015-02-03,47.285,47.382,46.689,47.328,2665328,0
2015-02-04,47.116,47.177,46.421,46.902,2795858,0
2015-02-05,46.928,47.419,46.808,47.373,1565201,0
2015-02-06,47.126,47.126,44.814,45.146,4028115,0
2015-02-09,45.026,45.579,44.716,45.43,2613262,0
2015-02-10,45.393,45.837,45.128,45.542,2105193,0
2015-02-11,45.686,46.041,45.171,45.598,1878595,0
2015-02-12,45.598,46.174,45.146,45.898,2057631,0
2015-02-13,45.774,46.227,45.302,46.18,2194046,0
2015-02-17,46.174,46.825,45.799,45.978,3009605,0
2015-02-18,45.978,46.955,45.49,46.751,2219707,0
2015-02-19,46.522,46.842,45.509,45.634,2027557,0
2015-02-20,45.615,46.301,45.385,46.15,2295048,0
2015-02-23,46.263,46.653,45.942,46.55,2071084,0
2015-02-24,46.282,46.301,45.072,45.171,3091913,0
2015-02-25,45.171,46.023,45.044,45.375,2576435,0
2015-02-26,45.374,45.569,44.02,44.393,3014056,0
2015-02-27,44.359,44.838,43.904,44.618,2631894,0
2015-03-02,44.76,45.705,44.687,45.144,1898656,0
2015-03-03,44.876,45.242,44.598,45.052,1296027,0
2015-03-04,44.947,45.301,44.821,44.868,1199536,0
2015-03-05,45.034,45.615,45.009,45.274,1390048,0
2015-03-06,44.367,44.367,43.004,43.428,3756690,0
2015-03-09,43.751,44.092,43.51,43.879,1628250,0
2015-03-10,43.911,44.18,43.751,43.911,1493948,0
2015-03-11,44.092,44.323,43.869,44.144,1675714,0
2015-03-12,44.528,45.374,44.367,44.687,2036436,0
2015-03-13,44.695,44.876,44.268,44.608,1367275,0
2015-03-16,45.126,45.357,44.812,45.099,1652712,0
2015-03-17,45.108,45.474,44.829,45.061,2223700,0
2015-03-18,45.116,46.407,44.788,46.354,2002776,0
2015-03-19,46.21,46.916,45.934,46.562,1772092,0
2015-03-20,46.737,47.879,46.606,47.815,3148903,0
2015-03-23,47.725,48.201,47.511,47.649,1480707,0
2015-03-24,47.53,47.576,46.811,46.863,1479250,0
2015-03-25,46.96,47.184,45.942,46.115,1381632,0
2015-03-26,45.899,46.354,45.525,45.677,1544215,0
2015-03-27,45.765,45.926,45.232,45.509,1689961,0
2015-03-30,46.529,46.583,45.9,46.184,4156125,0
2015-03-31,46.117,46.808,45.971,46.16,2268867,0
2015-04-01,46.174,46.453,45.686,46.054,1883782,0
2015-04-02,46.202,46.712,45.981,46.565,1572688,0
2015-04-06,46.529,47.109,45.23,45.23,44633638,0
2015-04-07,45.455,46.019,45.281,45.31,6502831,0
2015-04-08,45.463,45.642,45.068,45.23,2691869,0
2015-04-09,45.249,45.463,43.96,44.157,3652951,0
2015-04-10,44.551,44.875,44.164,44.291,1708172,0
2015-04-13,44.21,44.478,43.932,43.942,1623548,0
2015-04-14,44.104,44.835,44.104,44.677,2402796,0
2015-04-15,44.614,44.756,44.121,44.148,1933805,0
2015-04-16,44.104,44.388,43.846,44.164,1061801,0
2015-04-17,44.309,44.533,43.743,44.067,1395511,0
2015-04-20,44.148,44.309,43.897,43.923,1497906,0
2015-04-21,43.942,44.433,43.942,44.157,1672466,0
2015-04-22,44.139,44.594,44.104,44.3,1336909,0
2015-04-23,44.201,44.38,44.013,44.184,1075585,0
2015-04-24,44.229,44.487,44.067,44.164,989576,0
2015-04-27,44.121,44.337,43.772,44.039,1382205,0
2015-04-28,43.855,44.077,43.665,43.863,1434075,0
2015-04-29,43.567,43.914,42.57,42.945,2568331,0
2015-04-30,42.945,42.945,41.569,42.181,3496226,0
2015-05-01,42.098,42.694,42.04,42.211,2003667,0
2015-05-04,42.451,42.846,42.211,42.359,2187506,0
2015-05-05,42.231,42.29,41.266,41.375,2316898,0
2015-05-06,41.357,41.635,40.835,41.242,3011144,0
2015-05-07,41.309,42.07,41.141,41.768,2414764,0
2015-05-08,42.248,42.979,42.191,42.525,2081390,0
2015-05-11,42.383,42.838,41.653,41.787,2305318,0
2015-05-12,41.569,42.181,41.223,42.098,1400064,0
2015-05-13,42.461,42.694,41.472,41.55,1839868,0
2015-05-14,41.778,42.49,41.768,42.49,1557367,0
2015-05-15,42.646,43.205,42.585,43.018,1638458,0
2015-05-18,42.758,43.018,42.534,42.646,1700436,0
2015-05-19,42.471,42.81,42.412,42.49,1210729,0
2015-05-20,42.49,42.81,42.341,42.525,935132,0
2015-05-21,42.585,42.665,41.987,42.191,1125546,0
2015-05-22,42.03,42.383,41.912,42.172,921996,0
2015-05-26,42.162,42.162,41.49,41.663,2062412,0
2015-05-27,41.643,41.827,41.4,41.707,2077492,0
2015-05-28,41.706,41.795,41.364,41.517,1865743,0
2015-05-29,41.549,41.614,41.056,41.092,3251736,0
2015-06-01,41.22,41.559,41.064,41.398,1864781,0
2015-06-02,41.326,41.408,40.939,41.297,1835330,0
2015-06-03,41.146,41.24,40.689,40.802,2562509,0
2015-06-04,40.767,41.28,40.326,41.118,3191853,0
2015-06-05,40.532,41.28,40.262,40.802,4562100,0
2015-06-08,40.874,41.451,40.874,41.138,2540553,0
2015-06-09,41.028,41.288,40.532,40.587,1700829,0
2015-06-10,40.698,41.092,40.28,40.723,1796687,0
2015-06-11,41.046,41.335,40.894,41.109,1606218,0
2015-06-12,41.046,41.19,40.811,40.884,1515859,0
2015-06-15,40.939,41.046,40.623,40.64,1432793,0
2015-06-16,40.749,40.939,40.605,40.856,1527611,0
2015-06-17,40.92,41.489,40.669,41.408,1957562,0
2015-06-18,41.524,42.425,41.524,42.056,2199763,0
2015-06-19,41.988,42.031,41.543,41.543,3596629,0
2015-06-22,41.642,41.768,40.987,41.019,1890138,0
2015-06-23,41.046,41.046,40.505,40.679,1620580,0
2015-06-24,40.698,40.856,40.317,40.379,1324448,0
2015-06-25,40.379,40.623,39.883,40.054,2238797,0
2015-06-26,40.063,40.614,39.946,40.523,1592710,0
2015-06-29,40.532,40.971,40.152,40.18,1881485,0
2015-06-30,40.388,40.74,40.16,40.198,2115700,0
2015-07-01,40.27,40.842,40.026,40.842,2170914,0
2015-07-02,41.203,41.824,40.988,41.103,1876074,0
2015-07-06,40.903,41.677,40.903,41.592,2082796,0
2015-07-07,41.774,42.211,41.521,41.959,2657136,0
2015-07-08,41.791,42.047,41.703,41.901,1783863,0
2015-07-09,42.105,42.274,41.484,41.61,1907988,0
2015-07-10,41.746,42.231,41.572,41.985,1860503,0
2015-07-13,42.047,42.424,41.464,41.801,1901803,0
2015-07-14,41.959,42.105,41.667,42.06,1295522,0
2015-07-15,41.919,42.341,41.871,42.299,1292745,0
2015-07-16,42.424,42.762,42.231,42.743,1416025,0
2015-07-17,42.743,42.842,42.405,42.554,1357721,0
2015-07-20,42.434,42.733,42.258,42.733,1044542,0
2015-07-21,42.679,42.924,42.564,42.564,1696738,0
2015-07-22,42.614,42.924,42.614,42.806,1168666,0
2015-07-23,42.743,42.788,42.087,42.36,1557702,0
2015-07-24,42.29,42.806,42.265,42.632,1602097,0
2015-07-27,42.554,43.015,42.554,42.762,1734832,0
2015-07-28,42.816,43.176,42.623,42.942,1871214,0
2015-07-29,42.924,43.412,42.65,43.315,1857080,0
2015-07-30,43.185,43.632,42.922,43.285,1781836,0
2015-07-31,43.55,44.058,43.503,43.905,3373389,0
2015-08-03,43.895,44.395,43.777,44.351,1732626,0
2015-08-04,44.096,44.439,43.677,43.768,1678999,0
2015-08-05,43.677,43.842,42.778,43.077,2055932,0
2015-08-06,43.024,43.324,42.686,43.214,1987889,0
2015-08-07,43.185,43.241,42.704,43.147,2047574,0
2015-08-10,43.305,43.315,42.876,43.059,1289080,0
2015-08-11,42.912,43.486,42.857,43.14,1499723,0
2015-08-12,43.077,43.342,42.857,43.295,1945942,0
2015-08-13,43.349,43.429,42.824,43.223,1807029,0
2015-08-14,43.241,43.503,42.975,43.495,1310643,0
2015-08-17,43.285,43.719,43.205,43.659,1401819,0
2015-08-18,43.54,44.058,43.503,44.058,1351007,0
2015-08-19,43.814,43.913,43.324,43.686,1589685,0
2015-08-20,43.476,44.231,43.368,43.728,1717385,0
2015-08-21,43.768,43.949,43.285,43.295,2425385,0
2015-08-24,42.261,42.894,41.457,41.66,4084017,0
2015-08-25,42.288,42.637,40.414,40.432,3177611,0
2015-08-26,41.095,41.404,40.432,41.34,2713781,0
2015-08-27,41.846,42.469,41.394,42.147,2064512,0
2015-08-28,42.022,42.196,41.64,41.942,1797976,0
2015-08-31,41.978,41.997,40.779,40.796,2337235,0
2015-09-01,40.434,40.681,39.829,40.114,2501327,0
2015-09-02,40.561,40.642,40.005,40.377,1976855,0
2015-09-03,40.497,40.624,40.177,40.325,1437376,0
2015-09-04,40.042,40.077,39.392,39.602,2029762,0
2015-09-08,40.57,40.57,39.987,40.452,2130211,0
2015-09-09,40.796,40.844,40.058,40.14,2835534,0
2015-09-10,40.167,40.735,40.094,40.35,1603974,0
2015-09-11,40.288,41.163,40.251,41.153,1512733,0
2015-09-14,41.248,41.493,41.098,41.401,1546583,0
2015-09-15,41.528,41.912,41.153,41.809,1573967,0
2015-09-16,41.713,42.357,41.63,42.253,1351387,0
2015-09-17,42.27,43.566,42.005,42.807,2316960,0
2015-09-18,42.357,44.095,42.33,43.354,3977261,0
2015-09-21,43.492,43.903,43.391,43.518,1878160,0
2015-09-22,43.271,43.594,42.86,43.035,2105673,0
2015-09-23,43.089,43.472,42.934,43.209,1352371,0
2015-09-24,43.161,43.29,42.622,42.878,1556709,0
2015-09-25,42.989,43.262,42.763,42.962,1732250,0
2015-09-28,42.851,43.089,42.157,42.578,2103327,0
2015-09-29,42.544,43.221,42.509,43.183,1627104,0
2015-09-30,43.386,43.846,43.011,43.439,2340017,0
2015-10-01,43.652,43.652,43.056,43.404,1555758,0
2015-10-02,41.94,42.431,41.843,42.166,13025448,0
2015-10-05,42.26,43.183,42.244,43.183,5097876,0
2015-10-06,43.121,43.23,42.936,43.075,2217074,0
2015-10-07,43.284,43.477,42.927,43.477,2754787,0
2015-10-08,43.496,43.788,43.203,43.679,2542710,0
2015-10-09,43.704,43.817,43.376,43.788,1476774,0
2015-10-12,43.788,44.624,43.571,44.148,3062332,0
2015-10-13,43.998,44.34,43.891,44.073,1425722,0
2015-10-14,44.102,44.284,43.571,43.704,1760522,0
2015-10-15,43.836,44.505,43.78,44.466,1575940,0
2015-10-16,44.606,44.834,44.513,44.558,4115051,0
2015-10-19,44.549,44.863,44.476,44.806,1482732,0
2015-10-20,44.712,44.944,44.558,44.88,1331300,0
2015-10-21,45.072,45.156,44.75,44.806,1435868,0
2015-10-22,45.255,46.293,45.191,46.009,2768312,0
2015-10-23,45.923,46.197,45.375,45.742,1805577,0
2015-10-26,45.804,46.071,45.539,46.063,1708048,0
2015-10-27,45.941,46.246,45.658,46.118,2113108,0
2015-10-28,45.923,46.73,45.604,46.382,3179700,0
2015-10-29,45.169,46.008,45.133,45.712,3442691,0
2015-10-30,45.692,45.999,45.463,45.511,4300183,0
2015-11-02,45.455,46.56,45.335,46.551,2482395,0
2015-11-03,46.373,46.373,45.831,46.136,1751503,0
2015-11-04,46.008,46.179,45.306,45.501,2044120,0
2015-11-05,45.463,46.053,45.197,46.008,1976585,0
2015-11-06,45.142,45.161,43.374,43.678,4234757,0
2015-11-09,43.623,43.623,42.309,42.684,2909308,0
2015-11-10,42.75,43.312,42.684,43.19,2524987,0
2015-11-11,43.273,43.891,43.072,43.651,1802694,0
2015-11-12,43.579,43.981,43.402,43.651,2184924,0
2015-11-13,43.704,44.028,43.263,43.651,2377940,0
2015-11-16,43.642,44.342,43.476,44.342,2350445,0
2015-11-17,44.203,44.774,43.981,44.57,2485648,0
2015-11-18,44.609,45.306,44.561,45.287,2638775,0
2015-11-19,45.501,45.511,45.187,45.427,2050378,0
2015-11-20,45.463,46.044,45.427,45.702,3444538,0
2015-11-23,45.841,46.145,45.593,45.749,1656080,0
2015-11-24,45.554,45.62,45.04,45.501,1694010,0
2015-11-25,45.501,45.732,45.407,45.646,1701728,0
2015-11-27,45.62,46.24,45.61,46.21,952261,0
2015-11-30,46.305,46.636,45.647,45.832,5122824,0
2015-12-01,46.174,46.812,45.991,46.755,2493146,0
2015-12-02,46.357,46.616,45.759,45.822,2276036,0
2015-12-03,45.647,45.852,44.909,45.056,2748395,0
2015-12-04,45.325,46.258,45.259,46.192,2214100,0
2015-12-07,46.174,46.609,46.01,46.431,2171338,0
2015-12-08,46.357,46.636,46.192,46.314,3098160,0
2015-12-09,45.942,46.287,45.573,45.832,1811576,0
2015-12-10,45.788,46.109,45.186,45.205,2087648,0
2015-12-11,44.919,45.278,44.678,44.938,2520920,0
2015-12-14,44.864,45.61,44.807,45.573,2242171,0
2015-12-15,45.981,46.535,45.842,46.129,2396526,0
2015-12-16,46.367,47.347,46.277,47.321,2500243,0
2015-12-17,47.303,47.367,46.966,47.108,2652679,0
2015-12-18,47.024,47.856,46.878,47.181,5713404,0
2015-12-21,47.644,47.644,46.878,47.181,1646688,0
2015-12-22,47.404,47.827,47.253,47.273,1476803,0
2015-12-23,47.337,47.617,47.263,47.579,1923740,0
2015-12-24,47.503,47.579,47.215,47.385,717321,0
2015-12-28,47.347,47.808,47.181,47.798,1185091,0
2015-12-29,47.957,48.26,47.779,48.198,1643318,0
2015-12-30,48.28,48.586,48.067,48.134,1391954,0
2015-12-31,48.209,48.345,47.778,47.865,1340584,0
2016-01-04,47.412,47.67,46.79,47.447,2190444,0
2016-01-05,47.643,48.605,47.474,48.478,2097132,0
2016-01-06,48.076,48.764,48.076,48.764,1908195,0
2016-01-07,47.913,48.661,46.947,47.923,2314192,0
2016-01-08,47.982,48.326,47.374,47.437,1706319,0
2016-01-11,47.643,48.71,47.558,48.459,2438974,0
2016-01-12,48.691,48.754,47.982,48.605,3014778,0
2016-01-13,48.624,49.286,47.931,48.057,2813937,0
2016-01-14,48.191,48.931,47.884,48.442,2926759,0
2016-01-15,47.913,48.478,47.365,48.383,3673936,0
2016-01-19,48.681,49.395,48.486,49.143,2143003,0
2016-01-20,48.865,48.99,47.24,48.086,3091080,0
2016-01-21,48.478,49.412,47.947,48.691,2046640,0
2016-01-22,49.125,50.246,49.022,50.099,1959554,0
2016-01-25,50.172,50.73,49.701,49.959,2199540,0
2016-01-26,50.107,51.321,50.107,51.173,2847337,0
2016-01-27,50.98,51.676,50.46,51.061,2592458,0
2016-01-28,51.033,51.658,50.818,51.05,3578972,0
2016-01-29,51.452,51.993,51.182,51.908,5166965,0
2016-02-01,51.694,53.222,51.351,52.708,3527109,0
2016-02-02,52.782,53.424,52.4,53.24,2346181,0
2016-02-03,53.414,54.132,53.165,53.357,3296054,0
2016-02-04,53.231,53.872,52.904,53.481,3174815,0
2016-02-05,53.088,53.264,51.648,52.003,3438017,0
2016-02-08,51.833,52.38,51.007,52.264,2849595,0
2016-02-09,52.102,52.801,51.759,52.438,3128023,0
2016-02-10,52.569,53.5,52.552,52.829,2623611,0
2016-02-11,52.763,56.028,52.744,55.936,6817965,0
2016-02-12,55.732,56.999,55.499,56.27,5955687,0
2016-02-16,56.133,56.207,54.671,55.656,3949807,0
2016-02-17,55.827,56.357,55.23,55.647,3067018,0
2016-02-18,55.637,56.484,55.377,56.241,2367896,0
2016-02-19,56.068,57.072,55.869,56.028,3217386,0
2016-02-22,56.347,56.469,55.332,55.568,2596527,0
2016-02-23,55.62,55.9,54.997,55.558,2283806,0
2016-02-24,55.387,56.068,55.144,55.387,1697232,0
2016-02-25,55.602,56.412,55.509,55.936,2083203,0
2016-02-26,55.881,55.881,54.618,54.73,2669253,0
2016-02-29,54.618,55.282,54.285,54.646,4004286,0
2016-03-01,55.002,55.379,54.376,54.918,2303861,0
2016-03-02,54.584,55.169,54.293,55.114,1787932,0
2016-03-03,55.208,55.394,54.413,55.096,1661030,0
2016-03-04,55.058,55.058,53.965,54.293,2012611,0
2016-03-07,54.237,54.293,53.656,53.909,2396934,0
2016-03-08,53.909,55.119,53.677,54.74,2362773,0
2016-03-09,54.618,55.609,54.498,55.01,1685399,0
2016-03-10,55.319,55.57,54.812,55.309,2024776,0
2016-03-11,55.806,55.907,55.132,55.664,1708327,0
2016-03-14,55.411,55.84,55.329,55.776,1301506,0
2016-03-15,55.73,56.275,55.554,55.881,1664078,0
2016-03-16,55.7,56.943,54.982,56.83,2235542,0
2016-03-17,56.86,57.733,56.478,57.478,1953284,0
2016-03-18,57.37,57.428,56.72,57.168,3233792,0
2016-03-21,56.895,56.934,56.17,56.729,1726718,0
2016-03-22,56.71,57.408,56.587,56.83,1172196,0
2016-03-23,56.607,57.668,56.603,57.326,1450092,0
2016-03-24,57.362,57.597,57.168,57.37,1368378,0
2016-03-28,57.418,58.112,57.354,57.978,1382001,0
2016-03-29,58.075,58.706,57.814,58.686,1878636,0
2016-03-30,58.793,58.849,57.937,58.257,1648592,0
2016-03-31,58.362,58.754,58.218,58.539,2375301,0
2016-04-01,58.228,58.473,57.927,58.295,2178216,0
2016-04-04,58.305,58.813,57.744,58.209,1888556,0
2016-04-05,58.062,58.921,58.062,58.869,1836339,0
2016-04-06,58.783,59.035,58.52,58.967,1768920,0
2016-04-07,58.783,59.192,58.558,58.668,1409284,0
2016-04-08,58.668,59.248,58.539,58.995,952076,0
2016-04-11,58.957,59.456,58.903,58.995,1232059,0
2016-04-12,59.112,59.859,59.064,59.691,2285461,0
2016-04-13,59.829,59.829,58.333,59.074,1660312,0
2016-04-14,58.783,58.957,58.415,58.685,1206574,0
2016-04-15,58.685,59.074,58.434,59.005,1225097,0
2016-04-18,59.025,59.218,58.5,59.141,1044266,0
2016-04-19,59.141,59.501,58.839,59.266,1225074,0
2016-04-20,59.316,59.463,57.573,57.647,1578966,0
2016-04-21,57.501,57.582,55.121,55.279,3755897,0
2016-04-22,55.543,56.217,55.289,55.598,1761955,0
2016-04-25,55.598,56.489,55.392,56.489,1518464,0
2016-04-26,56.506,56.823,55.524,55.814,2240946,0
2016-04-27,56.123,56.123,54.727,55.672,2267541,0
2016-04-28,55.325,55.943,55.277,55.88,1601986,0
2016-04-29,55.623,55.814,55.144,55.623,2448688,0
2016-05-02,55.804,56.753,55.713,56.2,1470703,0
2016-05-03,56.2,57.073,56.124,57.043,1701859,0
2016-05-04,56.781,59.149,56.706,58.613,2714847,0
2016-05-05,58.303,59.288,58.264,58.642,2058337,0
2016-05-06,58.685,59.739,58.389,59.739,1643802,0
2016-05-09,59.901,60.228,59.347,60.174,1548139,0
2016-05-10,60.293,60.464,59.911,60.341,1341251,0
2016-05-11,60.194,60.312,58.547,59.449,1846944,0
2016-05-12,59.475,60.653,58.996,60.266,1701980,0
2016-05-13,60.04,60.135,59.22,59.778,1125109,0
2016-05-16,59.768,60.237,59.413,60.05,1260697,0
2016-05-17,59.823,59.823,58.49,58.724,2202807,0
2016-05-18,58.528,58.724,56.531,57.195,2706915,0
2016-05-19,55.296,55.588,54.966,55.483,6553132,0
2016-05-20,55.746,55.746,54.8,55.615,3560681,0
2016-05-23,55.672,55.853,55.211,55.483,2450204,0
2016-05-24,55.764,56.025,55.607,55.844,2495828,0
2016-05-25,55.862,55.894,54.78,55.794,2023678,0
2016-05-26,55.814,56.319,55.623,56.28,1733436,0
2016-05-27,56.472,56.827,56.151,56.472,2138833,0
2016-05-31,56.518,56.827,55.696,56.649,4038627,0
2016-06-01,56.508,57.421,56.49,57.363,2161703,0
2016-06-02,57.158,58.06,57.11,58.026,1779756,0
2016-06-03,58.488,59.659,58.449,59.441,2673328,0
2016-06-06,59.386,59.657,58.703,58.985,1620944,0
2016-06-07,59.317,59.669,59.158,59.571,1766590,0
2016-06-08,59.522,59.903,59.327,59.874,1208087,0
2016-06-09,59.874,60.344,59.74,60.315,1484706,0
2016-06-10,60.061,60.89,60.042,60.617,1607647,0
2016-06-13,60.796,61.221,60.354,60.449,1721738,0
2016-06-14,60.513,60.92,60.148,60.657,1945210,0
2016-06-15,60.627,60.915,60.101,60.715,1374508,0
2016-06-16,60.959,61.364,60.677,61.344,1432443,0
2016-06-17,61.154,61.241,59.686,60.449,3817576,0
2016-06-20,60.617,60.734,59.796,60.101,1923168,0
2016-06-21,60.195,60.78,60.157,60.647,1161374,0
2016-06-22,60.647,60.767,60.315,60.677,1141251,0
2016-06-23,60.259,60.805,60.222,60.805,901990,0
2016-06-24,60.023,62.72,60.023,61.986,3406493,0
2016-06-27,61.808,63.285,61.808,63.138,2962115,0
2016-06-28,63.41,64.294,62.757,64.294,1898631,0
2016-06-29,64.661,65.107,64.2,64.73,1891350,0
2016-06-30,64.778,65.58,64.322,65.58,2532066,0
2016-07-01,65.715,66.264,65.296,65.844,1929002,0
2016-07-05,66.264,67.605,65.892,67.575,2537588,0
2016-07-06,67.405,67.999,66.904,67.33,1910661,0
2016-07-07,67.226,67.226,64.936,65.371,3908880,0
2016-07-08,65.608,66.146,64.53,66.099,2070611,0
2016-07-11,66.109,66.82,65.468,66.676,1447452,0
2016-07-12,66.61,66.676,65.627,66.254,2184414,0
2016-07-13,66.547,67.047,66.282,66.941,1364571,0
2016-07-14,66.573,66.591,65.76,66.508,1574698,0
2016-07-15,66.421,66.629,65.411,66.035,1729154,0
2016-07-18,66.136,66.45,65.989,66.166,1080665,0
2016-07-19,66.254,66.458,65.872,66.458,1438091,0
2016-07-20,66.478,66.557,65.779,65.998,1092130,0
2016-07-21,65.77,66.264,65.155,66.264,1260846,0
2016-07-22,66.176,66.98,66.09,66.573,1635159,0
2016-07-25,66.723,66.894,65.998,66.488,1364877,0
2016-07-26,66.629,66.649,66.018,66.292,999397,0
2016-07-27,66.327,66.347,65.259,65.797,1814884,0
2016-07-28,65.91,67.334,65.751,67.02,1777449,0
2016-07-29,67.182,68.234,67.182,67.77,4139327,0
2016-08-01,67.79,68.551,67.77,68.405,1731318,0
2016-08-02,68.025,68.215,66.176,66.383,2202298,0
2016-08-03,66.308,66.383,65.163,65.597,2445784,0
2016-08-04,65.751,66.53,65.714,65.94,1230944,0
2016-08-05,65.94,65.94,64.717,65.011,1443937,0
2016-08-08,64.916,65.285,64.244,64.898,1116327,0
2016-08-09,64.972,65.522,64.356,65.36,1022784,0
2016-08-10,65.457,65.872,65.409,65.626,1175180,0
2016-08-11,65.626,65.639,64.318,64.649,1174161,0
2016-08-12,64.925,65.806,64.717,65.086,1168697,0
2016-08-15,65.208,65.228,64.412,64.471,999426,0
2016-08-16,64.195,64.195,62.943,63.473,2142610,0
2016-08-17,63.616,64.117,62.83,64.109,1814988,0
2016-08-18,64.195,64.509,63.969,64.299,959811,0
2016-08-19,64.187,64.481,63.072,63.341,1458317,0
2016-08-22,63.502,64.195,63.39,63.969,1017342,0
2016-08-23,64.1,64.336,63.777,63.805,733459,0
2016-08-24,63.862,63.94,62.725,63.227,1124251,0
2016-08-25,63.341,63.911,63.005,63.218,1656646,0
2016-08-26,63.457,63.825,62.005,62.328,1350371,0
2016-08-29,62.585,63.331,62.585,62.943,1206035,0
2016-08-30,62.831,63.001,61.831,62.24,1338155,0
2016-08-31,62.194,62.645,61.775,62.516,2921687,0
2016-09-01,62.391,62.871,62.116,62.525,1528685,0
2016-09-02,62.772,64.438,62.753,63.027,1252825,0
2016-09-06,63.248,63.896,62.697,63.896,1365194,0
2016-09-07,63.964,64.748,63.896,64.664,1527970,0
2016-09-08,64.23,64.552,63.846,64.122,2871954,0
2016-09-09,63.324,63.324,61.108,61.118,2333955,0
2016-09-12,60.996,62.762,60.879,62.338,2117898,0
2016-09-13,61.868,62.061,60.234,60.436,2115980,0
2016-09-14,60.73,61.394,60.574,60.86,1419197,0
2016-09-15,60.823,61.299,60.633,61.185,1389553,0
2016-09-16,61.061,61.47,60.774,61.317,2598817,0
2016-09-19,61.346,62.071,61.346,62.032,1437033,0
2016-09-20,62.328,62.677,62.164,62.383,1250606,0
2016-09-21,62.43,63.62,61.841,63.496,1533127,0
2016-09-22,63.983,64.915,63.983,64.561,1585649,0
2016-09-23,64.295,64.931,63.692,64.723,1133688,0
2016-09-26,64.506,65.612,64.259,65.322,1663360,0
2016-09-27,65.607,65.76,64.656,64.846,1280586,0
2016-09-28,64.915,65.522,64.6,65.457,1152109,0
2016-09-29,65.153,65.191,64.026,64.485,1305058,0
2016-09-30,64.923,65.196,63.836,63.843,1522643,0
2016-10-03,63.606,63.675,62.31,62.368,1636285,0
2016-10-04,62.32,62.358,60.295,60.755,1914037,0
2016-10-05,60.937,61.004,59.008,59.067,2159113,0
2016-10-06,58.896,59.295,57.77,58.751,2178960,0
2016-10-07,59.125,59.819,58.206,58.629,1516053,0
2016-10-10,58.81,59.514,58.8,59.246,1022261,0
2016-10-11,59.037,59.144,57.906,58.008,1787408,0
2016-10-12,58.159,59.067,58.076,58.829,1315179,0
2016-10-13,58.629,60.295,58.37,59.819,1955136,0
2016-10-14,59.641,60.047,58.896,59.181,937058,0
2016-10-17,59.334,60.076,59.207,59.76,1237158,0
2016-10-18,60.106,60.266,59.448,59.77,1287084,0
2016-10-19,59.849,59.869,59.28,59.66,1173974,0
2016-10-20,59.76,59.898,59.087,59.572,992778,0
2016-10-21,59.216,59.582,58.721,59.047,1058024,0
2016-10-24,59.393,59.99,58.692,59.43,1364692,0
2016-10-25,59.226,59.76,58.848,59.43,1027880,0
2016-10-26,59.181,59.236,57.958,58.483,1134964,0
2016-10-27,58.416,58.474,56.148,56.386,2196197,0
2016-10-28,56.187,56.846,55.9,56.022,1882035,0
2016-10-31,56.215,56.724,54.635,56.705,3096580,0
2016-11-01,56.541,56.541,54.828,55.268,2689496,0
2016-11-02,55.317,55.382,54.264,54.282,2004886,0
2016-11-03,54.234,54.444,53.841,54.128,1660414,0
2016-11-04,54.358,55.317,53.86,54.923,1973808,0
2016-11-07,55.536,56.032,55.152,55.946,1709216,0
2016-11-08,56.005,56.608,55.804,56.417,1578427,0
2016-11-09,55.853,55.853,52.981,53.239,3776999,0
2016-11-10,53.239,53.239,50.463,51.957,4925742,0
2016-11-11,52.061,53.19,51.849,52.061,2401976,0
2016-11-14,51.859,53.44,51.035,53.239,2418655,0
2016-11-15,53.391,54.473,52.77,53.288,2070174,0
2016-11-16,53.659,53.86,52.951,53.746,1644018,0
2016-11-17,53.746,54.031,52.464,52.521,1775467,0
2016-11-18,52.558,53.028,52.319,52.789,3192171,0
2016-11-21,52.884,53.468,52.578,52.732,1586946,0
2016-11-22,53.056,54.272,52.693,54.176,1749911,0
2016-11-23,53.611,54.176,53.297,53.718,1327753,0
2016-11-25,53.917,54.674,53.841,54.147,741102,0
2016-11-28,54.063,54.818,53.63,53.937,1739392,0
2016-11-29,53.939,54.996,53.939,54.506,1471400,0
2016-11-30,53.737,53.872,52.834,53.258,2801784,0
2016-12-01,52.844,53.015,51.213,51.384,2805447,0
2016-12-02,51.584,53.699,51.584,52.575,3108813,0
2016-12-05,52.71,52.71,51.462,52.575,2339496,0
2016-12-06,52.594,53.103,52.279,52.44,1904105,0
2016-12-07,52.565,53.612,52.565,53.268,2313386,0
2016-12-08,52.93,53.306,52.297,53.151,2118920,0
2016-12-09,53.219,53.679,53.131,53.42,1205990,0
2016-12-12,53.314,54.112,53.288,53.968,1441061,0
2016-12-13,54.4,54.592,53.583,53.9,1678498,0
2016-12-14,54.218,54.295,52.249,52.499,2452326,0
2016-12-15,52.528,52.642,51.711,51.912,2239410,0
2016-12-16,52.306,53.497,52.306,53.288,3258189,0
2016-12-19,53.776,55.255,53.699,55.074,2342617,0
2016-12-20,55.159,55.314,54.065,54.526,1751836,0
2016-12-21,54.64,55.159,54.026,54.026,1536694,0
2016-12-22,53.978,54.16,53.458,54.112,1130568,0
2016-12-23,54.285,54.41,53.719,54.188,1439576,0
2016-12-27,54.218,54.467,53.89,54.208,1066299,0
2016-12-28,54.295,54.381,53.507,53.88,1839290,0
2016-12-29,53.942,54.898,53.603,54.596,1285642,0
2016-12-30,54.626,55.735,54.462,55.416,2099401,0
2017-01-03,55.667,55.696,54.866,55.426,2046719,0
2017-01-04,55.582,56.353,55.341,56.255,1875908,0
2017-01-05,56.073,58.155,55.725,57.77,2361229,0
2017-01-06,57.5,58.145,57.066,57.691,1925594,0
2017-01-09,57.171,57.809,57.066,57.269,2010403,0
2017-01-10,57.259,57.519,56.496,56.583,1818639,0
2017-01-11,56.488,57.191,56.391,56.43,1633968,0
2017-01-12,56.391,57.539,56.165,57.431,1462071,0
2017-01-13,57.411,57.411,56.641,56.95,1085514,0
2017-01-17,57.056,58.155,57.046,57.971,1519694,0
2017-01-18,57.971,58.145,57.495,57.634,1979363,0
2017-01-19,57.421,57.529,56.795,57.056,1495952,0
2017-01-20,57.133,57.661,57.075,57.549,1620462,0
2017-01-23,57.605,58.414,57.504,58.098,1857297,0
2017-01-24,57.951,58.172,57.411,57.634,1652487,0
2017-01-25,57.751,57.932,57.075,57.48,1702758,0
2017-01-26,57.421,57.875,57.326,57.661,1861058,0
2017-01-27,57.799,57.885,57.013,57.306,2005984,0
2017-01-30,57.249,57.723,56.949,57.364,2274782,0
2017-01-31,57.452,58.048,57.171,57.693,4961824,0
2017-02-01,57.501,57.791,56.165,56.417,5842823,0
2017-02-02,56.417,57.627,56.37,57.491,1689189,0
2017-02-03,57.935,58.438,57.53,57.878,1829783,0
2017-02-06,57.964,58.139,57.559,57.878,1313722,0
2017-02-07,57.878,58.536,57.878,58.196,1747164,0
2017-02-08,58.11,58.94,58.023,58.536,1405875,0
2017-02-09,58.536,58.97,58.314,58.614,921026,0
2017-02-10,58.438,59.512,58.333,59.29,1127877,0
2017-02-13,59.166,59.768,59.019,59.621,1206494,0
2017-02-14,59.445,59.591,58.275,58.808,1656055,0
2017-02-15,58.526,58.585,57.772,58.363,1484615,0
2017-02-16,58.438,58.885,58.371,58.614,1684090,0
2017-02-17,58.643,59.25,58.467,58.827,1232047,0
2017-02-21,58.875,59.728,58.634,59.521,1298414,0
2017-02-22,59.581,59.822,58.856,59.156,1170452,0
2017-02-23,59.714,60.886,59.236,60.819,1330621,0
2017-02-24,60.809,61.138,60.414,61.138,1713810,0
2017-02-27,61.168,61.741,60.654,61.295,1899636,0
2017-02-28,59.517,59.927,59.448,59.487,10205110,0
2017-03-01,59.274,59.413,58.567,58.83,3530131,0
2017-03-02,58.79,59.477,58.654,58.79,2990350,0
2017-03-03,58.83,58.907,57.518,58.577,3020311,0
2017-03-06,58.382,58.382,57.208,57.924,2557604,0
2017-03-07,57.732,58.139,57.586,58.092,1467472,0
2017-03-08,57.489,57.653,55.935,56.013,2603844,0
2017-03-09,56.022,56.761,55.288,55.479,1999907,0
2017-03-10,55.81,56.556,55.43,55.712,1679696,0
2017-03-13,55.76,56.528,55.722,56.129,1851799,0
2017-03-14,55.984,56.285,55.702,56.052,1749723,0
2017-03-15,56.44,57.944,56.392,57.499,2374157,0
2017-03-16,57.499,57.887,57.247,57.334,1709071,0
2017-03-17,57.528,58.196,57.256,58.11,4732295,0
2017-03-20,58.1,58.305,57.692,57.722,1156492,0
2017-03-21,57.984,58.597,57.762,58.286,1970962,0
2017-03-22,58.616,58.663,57.576,58.186,1550192,0
2017-03-23,57.867,58.644,57.79,57.934,1912672,0
2017-03-24,57.934,58.325,57.47,57.722,1953967,0
2017-03-27,57.692,58.635,57.133,57.343,2057070,0
2017-03-28,57.304,57.44,56.431,57.168,2347564,0
2017-03-29,57.178,57.499,56.878,57.343,1588118,0
2017-03-30,57.296,57.511,56.672,57.411,1318427,0
2017-03-31,57.344,58.096,57.344,57.997,2129171,0
2017-04-03,57.774,58.235,57.431,58.17,1597425,0
2017-04-04,58.162,58.622,57.927,58.18,1382778,0
2017-04-05,58.26,58.425,57.927,58.21,1014300,0
2017-04-06,58.133,58.856,57.861,58.622,1382581,0
2017-04-07,58.659,59.176,58.659,58.707,1318053,0
2017-04-10,58.687,59.262,58.444,59.185,908780,0
2017-04-11,59.272,60.061,59.099,59.828,1835943,0
2017-04-12,59.448,60.003,59.43,59.798,1105585,0
2017-04-13,59.675,60.125,59.635,59.868,1146690,0
2017-04-17,60.141,60.315,59.898,60.219,1385525,0
2017-04-18,60.101,60.539,60.052,60.463,1475050,0
2017-04-19,60.434,60.706,60.215,60.384,1232982,0
2017-04-20,60.266,60.496,59.954,60.472,1363621,0
2017-04-21,60.344,60.501,60.121,60.161,1214802,0
2017-04-24,60.246,60.325,58.22,58.533,2930155,0
2017-04-25,58.65,58.65,58.066,58.29,1911725,0
2017-04-26,58.33,58.396,57.325,57.684,1872404,0
2017-04-27,57.824,58.4,57.632,58.127,1468352,0
2017-04-28,58.039,58.039,56.992,57.051,1522783,0
2017-05-01,57.197,57.833,56.777,57.511,1533441,0
2017-05-02,57.628,58.068,57.535,57.725,1598213,0
2017-05-03,57.843,57.901,56.317,56.543,1854799,0
2017-05-04,56.259,56.259,53.697,54.539,5179592,0
2017-05-05,54.763,55.457,54.558,55.358,2103045,0
2017-05-08,55.575,55.799,54.294,54.439,2465050,0
2017-05-09,54.509,54.664,53.297,53.736,2489629,0
2017-05-10,53.872,54.89,53.746,54.342,2846660,0
2017-05-11,54.05,54.088,52.881,53.228,2615879,0
2017-05-12,53.315,53.736,53.258,53.512,1742426,0
2017-05-15,53.532,54.205,53.061,53.09,2140536,0
2017-05-16,53.12,53.403,51.674,52.026,3071279,0
2017-05-17,52.142,52.816,51.819,52.562,2449466,0
2017-05-18,52.514,52.856,52.112,52.621,2192397,0
2017-05-19,52.67,53.198,52.142,52.994,1915447,0
2017-05-22,53.061,53.697,52.865,52.924,1693729,0
2017-05-23,52.934,53.335,52.75,52.934,1536244,0
2017-05-24,53.024,53.628,52.964,53.443,1423024,0
2017-05-25,53.532,54.195,53.472,53.921,1615798,0
2017-05-26,53.931,54.459,53.766,53.951,2096232,0
2017-05-30,54.071,54.492,53.932,53.982,1477586,0
2017-05-31,53.982,54.389,53.786,53.912,1677585,0
2017-06-01,53.893,54.668,53.521,54.512,1730713,0
2017-06-02,54.914,55.699,54.914,55.532,2396588,0
2017-06-05,55.327,55.395,54.177,54.345,1661229,0
2017-06-06,54.345,54.678,53.893,54.393,1598345,0
2017-06-07,54.393,54.904,54.276,54.591,1645959,0
2017-06-08,54.678,54.836,53.786,53.873,2042139,0
2017-06-09,53.844,54.433,53.256,54.286,1759579,0
2017-06-12,54.433,55.169,54.316,55.101,1389598,0
2017-06-13,54.982,55.385,54.767,55.237,1046351,0
2017-06-14,55.767,56.042,55.444,55.895,1492801,0
2017-06-15,55.572,56.18,55.425,55.857,1250762,0
2017-06-16,56.022,56.062,55.199,55.621,2885162,0
2017-06-19,55.621,55.69,54.914,55.179,1836965,0
2017-06-20,55.14,55.332,54.865,55.13,2501820,0
2017-06-21,55.169,55.277,54.072,54.393,2254288,0
2017-06-22,54.276,54.276,53.648,53.806,2047332,0
2017-06-23,53.816,54.326,53.736,54.257,2473869,0
2017-06-26,54.581,56.23,54.581,55.434,2445586,0
2017-06-27,55.337,55.415,54.717,54.953,1958813,0
2017-06-28,55.091,55.915,54.865,55.758,1554948,0
2017-06-29,55.553,55.612,54.617,54.941,1653057,0
2017-06-30,55.1,55.337,54.133,54.36,1471651,0
2017-07-03,54.558,55.444,54.558,55.217,1045690,0
2017-07-05,55.178,55.365,54.143,54.39,1610076,0
2017-07-06,54.193,54.38,53.325,53.325,1620462,0
2017-07-07,53.474,53.897,53.139,53.877,1034280,0
2017-07-10,53.907,53.937,52.794,52.804,1727061,0
2017-07-11,53.031,53.297,52.548,53.089,1200050,0
2017-07-12,53.494,54.282,53.464,53.857,1393316,0
2017-07-13,53.937,54.39,53.75,54.312,962829,0
2017-07-14,54.568,55.533,54.568,55.415,1618027,0
2017-07-17,55.365,55.849,55.267,55.641,1409682,0
2017-07-18,55.829,56.095,55.622,55.74,1177864,0
2017-07-19,55.759,56.449,55.641,56.311,995013,0
2017-07-20,56.39,56.967,56.19,56.469,1007104,0
2017-07-21,56.548,56.728,55.976,56.459,872205,0
2017-07-24,56.449,56.548,55.837,56.321,1400712,0
2017-07-25,56.183,56.636,55.809,56.577,1656752,0
2017-07-26,56.557,57.109,56.41,57.06,1568934,0
2017-07-27,56.972,57.602,56.351,57.09,2057404,0
2017-07-28,57.24,57.537,56.468,56.557,1434804,0
2017-07-31,56.567,56.676,56.103,56.419,3437362,0
2017-08-01,56.537,57.259,56.33,57.091,1899306,0
2017-08-02,56.933,56.933,56.093,56.458,1200238,0
2017-08-03,56.27,56.557,56.073,56.399,970425,0
2017-08-04,56.27,56.857,56.122,56.804,1713927,0
2017-08-07,56.804,57.012,56.35,56.804,1009560,0
2017-08-08,56.627,56.968,56.29,56.656,1216465,0
2017-08-09,56.646,57.18,56.261,56.834,1659256,0
2017-08-10,56.834,56.923,56.379,56.379,975900,0
2017-08-11,56.191,56.381,55.609,55.846,1289039,0
2017-08-14,56.103,56.953,55.885,56.676,1551714,0
2017-08-15,56.409,56.517,55.726,56.33,2177256,0
2017-08-16,56.429,57.328,56.379,56.963,2156944,0
2017-08-17,56.973,57.121,56.527,56.547,1563659,0
2017-08-18,56.478,56.527,55.92,56.211,1439044,0
2017-08-21,56.3,57.388,56.162,57.23,1589355,0
2017-08-22,57.15,57.308,56.537,56.735,1065018,0
2017-08-23,56.765,57.477,56.577,57.447,965926,0
2017-08-24,57.536,57.793,56.824,56.854,1026474,0
2017-08-25,57.15,57.714,56.933,57.388,923733,0
2017-08-28,57.368,57.417,56.443,56.567,1043488,0
2017-08-29,56.834,57.032,56.355,56.497,1100965,0
2017-08-30,56.459,56.584,56.142,56.489,1230435,0
2017-08-31,56.668,57.383,56.579,57.125,2792845,0
2017-09-01,57.085,57.849,56.985,57.422,1101921,0
2017-09-05,57.77,57.938,57.383,57.879,1869734,0
2017-09-06,57.918,58.862,57.7,57.74,2468680,0
2017-09-07,58.018,58.574,57.74,58.266,1155194,0
2017-09-08,58.365,59.288,58.17,58.881,1275175,0
2017-09-11,59.14,59.596,58.792,59,1202314,0
2017-09-12,58.881,59.466,58.335,58.474,1280023,0
2017-09-13,58.603,58.742,58.008,58.345,1342410,0
2017-09-14,58.365,58.95,58.131,58.95,2450576,0
2017-09-15,59.13,59.466,58.474,59.446,2212135,0
2017-09-18,59.368,59.536,58.832,59.11,1292531,0
2017-09-19,59.13,59.198,58.226,58.355,1662704,0
2017-09-20,58.494,58.702,57.363,57.899,2149905,0
2017-09-21,57.958,58.216,57.472,57.472,1285691,0
2017-09-22,57.611,58.058,56.966,57.135,1112449,0
2017-09-25,57.253,57.69,56.817,57.492,4495734,0
2017-09-26,57.492,58.166,57.283,57.899,1316526,0
2017-09-27,57.611,57.621,56.321,56.877,1581259,0
2017-09-28,56.837,57.422,56.678,57.383,1094232,0
2017-09-29,57.275,57.375,56.628,56.966,2765027,0
2017-10-02,56.966,57.205,56.667,56.847,2178244,0
2017-10-03,56.877,57.126,56.603,56.827,1454402,0
2017-10-04,56.896,56.986,56.558,56.926,1307938,0
2017-10-05,57.086,57.195,56.718,56.807,1827644,0
2017-10-06,56.598,56.598,55.691,56.259,2053250,0
2017-10-09,56.249,56.498,56.159,56.309,988249,0
2017-10-10,56.488,56.837,56.02,56.388,1537610,0
2017-10-11,56.378,56.766,56.329,56.448,1630396,0
2017-10-12,56.428,56.707,56.229,56.528,1393611,0
2017-10-13,56.707,56.986,56.498,56.647,1415547,0
2017-10-16,56.637,56.797,56.339,56.677,1252843,0
2017-10-17,56.588,56.947,56.488,56.867,1262974,0
2017-10-18,56.777,56.916,55.851,56.07,1700472,0
2017-10-19,56.259,56.388,55.811,55.99,1465454,0
2017-10-20,56.08,56.08,55.223,55.323,1696875,0
2017-10-23,55.542,55.542,55.064,55.253,1167274,0
2017-10-24,55.223,55.353,54.566,54.745,1950471,0
2017-10-25,54.605,54.725,53.858,54.257,2501029,0
2017-10-26,54.516,54.76,53.141,53.231,3012088,0
2017-10-27,53.171,53.878,52.803,53.719,1819311,0
2017-10-30,53.809,54.446,53.739,53.958,1714276,0
2017-10-31,54,54.1,53.2,53.67,2175957,0
2017-11-01,53.76,54.23,53.39,53.93,1252457,0
2017-11-02,54.06,55.52,54.04,54.92,1964266,0
2017-11-03,54.8,55.5,54.56,55.18,1554535,0
2017-11-06,55.23,55.97,55.17,55.26,1560610,0
2017-11-07,55.25,56.47,55.25,56.22,1692644,0
2017-11-08,56.3,56.8368,56.02,56.17,1171323,0
2017-11-09,56,56.87,55.86,56.26,987329,0
2017-11-10,56.03,56.7,55.85,56.27,1300744,0
