Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.639,15.887,15.639,15.732,330581,0
2005-02-28,15.925,15.957,15.806,15.864,393553,0
2005-03-01,15.891,15.957,15.771,15.801,5756454,0
2005-03-02,15.871,16.017,15.761,15.984,4027657,0
2005-03-03,15.934,16.056,15.929,15.992,1004398,0
2005-03-04,16.042,16.149,15.891,15.925,2716418,0
2005-03-07,15.883,15.965,15.833,15.85,2888294,0
2005-03-08,15.98,16.176,15.929,16.117,3909468,0
2005-03-09,16.042,16.233,16.042,16.121,2288797,0
2005-03-10,16.163,16.246,16.121,16.124,1113564,0
2005-03-11,16.077,16.173,16.077,16.106,1411116,0
2005-03-14,16.128,16.158,16.052,16.093,1292401,0
2005-03-15,16.081,16.135,15.996,15.996,1401047,0
2005-03-16,16.077,16.121,16.017,16.019,1776020,0
2005-03-17,16.008,16.052,15.984,16.001,1764661,0
2005-03-18,15.925,16.077,15.925,15.939,1295503,0
2005-03-21,15.965,15.965,15.833,15.864,392264,0
2005-03-22,15.92,16.081,15.85,15.871,737818,0
2005-03-23,15.741,15.801,15.69,15.69,668649,0
2005-03-24,15.775,15.809,15.666,15.666,667361,0
2005-03-28,15.648,15.708,15.577,15.66,529813,0
2005-03-29,15.741,15.854,15.732,15.756,544011,0
2005-03-30,15.767,15.822,15.697,15.761,190193,0
2005-03-31,15.934,16.07,15.911,16.022,568262,0
2005-04-01,16.052,16.086,15.837,15.92,342975,0
2005-04-04,15.787,15.871,15.728,15.841,228907,0
2005-04-05,15.891,16.005,15.845,16.005,276901,0
2005-04-06,15.946,16.005,15.845,15.92,378841,0
2005-04-07,15.864,15.934,15.732,15.784,330581,0
2005-04-08,15.708,15.857,15.681,15.801,355620,0
2005-04-11,15.771,15.833,15.737,15.792,278970,0
2005-04-12,15.825,15.891,15.732,15.85,292391,0
2005-04-13,15.85,16.022,15.85,15.95,388129,0
2005-04-14,15.837,15.896,15.756,15.797,173162,0
2005-04-15,15.797,15.841,15.595,15.6,310200,0
2005-04-18,15.514,15.693,15.506,15.563,213423,0
2005-04-19,15.608,15.693,15.495,15.595,880528,0
2005-04-20,15.445,15.581,15.417,15.425,328264,0
2005-04-21,15.47,15.498,15.361,15.413,666588,0
2005-04-22,15.441,15.539,15.404,15.437,272003,0
2005-04-25,15.381,15.454,15.372,15.417,315877,0
2005-04-26,15.372,15.417,15.332,15.385,275872,0
2005-04-27,15.369,15.495,15.353,15.459,339617,0
2005-04-28,15.417,15.592,15.404,15.577,341166,0
2005-04-29,15.588,15.639,15.437,15.495,860655,0
2005-05-02,15.522,15.616,15.506,15.572,869946,0
2005-05-03,15.498,15.592,15.498,15.563,167748,0
2005-05-04,15.588,15.787,15.588,15.767,450331,0
2005-05-05,15.763,15.814,15.681,15.704,181679,0
2005-05-06,15.728,15.825,15.728,15.789,320261,0
2005-05-09,15.837,16.034,15.837,15.984,598974,0
2005-05-10,16.038,16.081,16.017,16.034,308649,0
2005-05-11,16.008,16.008,15.771,15.801,191746,0
2005-05-12,15.806,15.85,15.639,15.748,272519,0
2005-05-13,15.657,15.697,15.47,15.503,467101,0
2005-05-16,15.475,15.624,15.475,15.572,237941,0
2005-05-17,15.566,15.627,15.535,15.586,140902,0
2005-05-18,15.652,15.756,15.652,15.704,226840,0
2005-05-19,15.675,15.801,15.675,15.801,374450,0
2005-05-20,15.724,15.864,15.699,15.829,436911,0
2005-05-23,15.657,15.784,15.635,15.716,504266,0
2005-05-24,15.814,15.95,15.814,15.911,1282592,0
2005-05-25,15.925,15.934,15.789,15.814,361037,0
2005-05-26,15.753,15.957,15.681,15.934,356651,0
2005-05-27,16.081,16.163,16.001,16.022,676911,0
2005-05-31,16.363,16.577,16.311,16.479,2168282,0
2005-06-01,16.63,16.63,16.42,16.488,314585,0
2005-06-02,16.392,16.601,16.333,16.492,156901,0
2005-06-03,16.542,16.637,16.492,16.63,231746,0
2005-06-06,16.627,16.658,16.561,16.612,128515,0
2005-06-07,16.612,16.748,16.534,16.549,709428,0
2005-06-08,16.606,16.721,16.547,16.561,185288,0
2005-06-09,16.523,16.565,16.437,16.476,178328,0
2005-06-10,16.606,16.63,16.488,16.495,134195,0
2005-06-13,16.426,16.426,16.32,16.404,302969,0
2005-06-14,16.315,16.323,16.193,16.273,291099,0
2005-06-15,16.411,16.584,16.328,16.512,300907,0
2005-06-16,16.512,16.646,16.508,16.565,164649,0
2005-06-17,16.608,16.712,16.581,16.687,617303,0
2005-06-20,16.731,16.797,16.708,16.797,797941,0
2005-06-21,16.802,17.045,16.802,16.898,646203,0
2005-06-22,16.941,17.239,16.941,17.108,1544791,0
2005-06-23,17.176,17.486,17.112,17.309,839755,0
2005-06-24,17.288,17.464,17.182,17.182,716393,0
2005-06-27,17.227,17.418,17.186,17.251,188386,0
2005-06-28,17.259,17.662,17.232,17.536,458329,0
2005-06-29,17.532,17.613,17.415,17.536,185288,0
2005-06-30,17.571,17.627,17.232,17.288,296258,0
2005-07-01,17.19,17.316,17.05,17.171,190193,0
2005-07-05,17.074,17.074,16.952,16.987,575753,0
2005-07-06,16.984,17.176,16.984,17.096,284134,0
2005-07-07,17,17.283,17,17.182,218839,0
2005-07-08,17.288,17.574,17.288,17.54,166716,0
2005-07-11,17.632,17.717,17.516,17.516,197170,0
2005-07-12,17.644,17.842,17.617,17.756,245160,0
2005-07-13,17.777,17.852,17.764,17.785,144002,0
2005-07-14,17.917,17.994,17.879,17.888,134195,0
2005-07-15,17.875,17.879,17.737,17.76,82068,0
2005-07-18,17.892,18.05,17.892,17.945,136779,0
2005-07-19,17.884,17.964,17.777,17.79,156901,0
2005-07-20,17.79,17.998,17.777,17.984,325942,0
2005-07-21,18.076,18.294,18.069,18.112,170066,0
2005-07-22,18.112,18.193,18.007,18.034,943494,0
2005-07-25,18.061,18.161,18.02,18.076,183739,0
2005-07-26,18.02,18.02,17.801,17.937,231999,0
2005-07-27,17.858,18.057,17.821,17.929,858846,0
2005-07-28,17.937,17.964,17.79,17.858,249034,0
2005-07-29,17.858,17.92,17.662,17.713,806975,0
2005-08-01,17.75,17.83,17.664,17.764,87228,0
2005-08-02,17.862,18.128,17.862,18.12,843883,0
2005-08-03,17.79,18.031,17.553,17.737,891880,0
2005-08-04,17.613,17.635,17.339,17.475,1032275,0
2005-08-05,17.418,17.445,17.272,17.304,178843,0
2005-08-08,17.38,17.448,17.304,17.321,150973,0
2005-08-09,17.344,17.668,17.306,17.583,203098,0
2005-08-10,17.654,17.793,17.574,17.621,179876,0
2005-08-11,17.729,17.896,17.729,17.821,175230,0
2005-08-12,17.848,18.007,17.809,17.949,187872,0
2005-08-15,17.949,18.02,17.862,17.998,145038,0
2005-08-16,17.941,18.174,17.941,17.977,120261,0
2005-08-17,17.852,17.984,17.732,17.92,96002,0
2005-08-18,17.875,17.892,17.613,17.635,160260,0
2005-08-19,17.732,17.92,17.709,17.902,117679,0
2005-08-22,17.964,18.1,17.884,17.952,167489,0
2005-08-23,17.956,17.998,17.862,17.862,207484,0
2005-08-24,17.871,18.031,17.871,17.941,221427,0
2005-08-25,17.941,18.245,17.941,18.038,760008,0
2005-08-26,18.128,18.189,17.858,17.902,739623,0
2005-08-29,17.902,18.08,17.848,18.057,85417,0
2005-08-30,17.945,18.223,17.912,18.204,751237,0
2005-08-31,18.2,18.413,18.177,18.285,886203,0
2005-09-01,18.193,18.638,18.149,18.503,277941,0
2005-09-02,18.361,18.503,18.337,18.441,839238,0
2005-09-06,18.441,18.553,18.402,18.484,910725,0
2005-09-07,18.461,18.577,18.45,18.522,1114081,0
2005-09-08,18.541,18.581,18.428,18.445,899365,0
2005-09-09,18.589,18.645,18.503,18.533,1032275,0
2005-09-12,18.465,18.473,18.348,18.45,1339115,0
2005-09-13,18.41,18.546,18.41,18.505,945299,0
2005-09-14,18.505,18.611,18.453,18.48,952271,0
2005-09-15,18.437,18.437,18.236,18.397,993818,0
2005-09-16,18.48,18.63,18.48,18.602,220908,0
2005-09-19,18.597,18.792,18.597,18.759,206716,0
2005-09-20,18.796,18.918,18.713,18.729,169034,0
2005-09-21,18.751,18.769,18.65,18.689,245160,0
2005-09-22,18.689,18.833,18.674,18.713,193551,0
2005-09-23,18.704,18.856,18.645,18.773,136004,0
2005-09-26,18.755,18.97,18.717,18.91,108393,0
2005-09-27,18.837,19.334,18.819,19.334,361037,0
2005-09-28,19.413,19.426,18.957,18.989,204135,0
2005-09-29,18.989,19.19,18.914,19.043,174193,0
2005-09-30,19.163,19.295,19.061,19.11,206197,0
2005-10-03,19.147,19.278,19.034,19.212,121545,0
2005-10-04,19.092,19.154,19.043,19.154,690849,0
2005-10-05,19.103,19.107,18.81,18.858,793037,0
2005-10-06,18.936,18.94,18.568,18.725,241035,0
2005-10-07,18.762,18.862,18.751,18.796,109681,0
2005-10-10,18.796,18.922,18.743,18.814,51869,0
2005-10-11,18.755,18.792,18.568,18.638,175486,0
2005-10-12,18.801,18.862,18.572,18.65,207484,0
2005-10-13,18.541,18.696,18.277,18.666,269939,0
2005-10-14,18.662,18.669,18.503,18.616,156128,0
2005-10-17,18.725,18.762,18.437,18.597,196134,0
2005-10-18,18.469,18.684,18.368,18.537,142970,0
2005-10-19,18.537,18.662,18.465,18.622,249289,0
2005-10-20,18.622,18.622,18.329,18.402,335746,0
2005-10-21,18.316,18.383,18.2,18.2,174193,0
2005-10-24,18.252,18.252,18.02,18.143,271484,0
2005-10-25,18.212,18.263,18.057,18.112,129550,0
2005-10-26,18.14,18.3,18.124,18.221,111488,0
2005-10-27,18.27,18.375,18.12,18.236,146068,0
2005-10-28,18.245,18.256,18.136,18.228,225815,0
2005-10-31,18.274,18.445,18.274,18.333,123361,0
2005-11-01,18.305,18.402,18.204,18.357,114581,0
2005-11-02,18.316,18.413,18.274,18.38,143228,0
2005-11-03,18.41,18.413,18.212,18.277,166716,0
2005-11-04,18.282,18.386,18.217,18.329,124129,0
2005-11-07,18.321,18.445,18.285,18.406,98322,0
2005-11-08,18.313,18.433,18.263,18.386,182454,0
2005-11-09,18.343,18.737,18.324,18.733,479228,0
2005-11-10,18.769,18.978,18.733,18.87,228392,0
2005-11-11,18.87,18.977,18.833,18.977,85161,0
2005-11-14,18.882,18.907,18.725,18.827,118199,0
2005-11-15,18.827,18.862,18.725,18.851,135486,0
2005-11-16,18.814,18.929,18.792,18.849,90327,0
2005-11-17,18.874,18.989,18.874,18.965,114581,0
2005-11-18,18.957,19.022,18.885,18.885,253941,0
2005-11-21,19.07,19.344,19.007,19.338,245940,0
2005-11-22,19.357,19.757,19.278,19.635,408003,0
2005-11-23,19.638,19.805,19.475,19.699,249034,0
2005-11-25,20.312,20.483,20.186,20.48,290325,0
2005-11-28,20.331,20.599,20.157,20.196,381421,0
2005-11-29,20.293,20.409,20.19,20.203,222196,0
2005-11-30,20.282,20.384,20.041,20.089,160519,0
2005-12-01,19.999,20.015,19.742,19.946,238197,0
2005-12-02,20.034,20.194,19.844,20.141,205939,0
2005-12-05,20.196,20.285,20.092,20.238,170325,0
2005-12-06,20.227,20.355,20.218,20.246,164649,0
2005-12-07,20.157,20.194,20.058,20.076,139875,0
2005-12-08,20.072,20.12,19.922,19.946,243356,0
2005-12-09,19.946,20.19,19.908,20.044,149423,0
2005-12-12,20.125,20.13,19.935,20.092,148905,0
2005-12-13,19.951,20.041,19.858,19.891,105808,0
2005-12-14,19.895,20.044,19.837,19.837,263235,0
2005-12-15,19.788,19.803,19.539,19.598,173679,0
2005-12-16,19.653,19.973,19.653,19.908,160260,0
2005-12-19,19.98,20.037,19.837,19.858,108393,0
2005-12-20,19.818,19.891,19.757,19.88,130069,0
2005-12-21,19.867,20.307,19.83,20.3,311745,0
2005-12-22,20.327,20.372,20.186,20.293,376520,0
2005-12-23,20.227,20.392,20.227,20.364,66326,0
2005-12-27,20.327,20.372,20.203,20.227,48259,0
2005-12-28,20.339,20.546,20.339,20.48,316136,0
2005-12-29,20.466,20.509,20.355,20.395,126967,0
2005-12-30,20.384,20.491,20.246,20.419,127481,0
2006-01-03,20.379,20.824,20.324,20.751,259615,0
2006-01-04,20.777,21.14,20.755,21.104,252133,0
2006-01-05,20.832,20.879,20.623,20.699,278710,0
2006-01-06,20.614,20.767,20.546,20.672,197678,0
2006-01-09,20.483,20.702,20.423,20.606,204135,0
2006-01-10,20.55,20.626,20.398,20.58,151488,0
2006-01-11,20.693,20.751,20.537,20.557,203615,0
2006-01-12,20.537,20.728,20.473,20.483,148905,0
2006-01-13,20.488,20.672,20.384,20.435,192516,0
2006-01-17,20.631,20.706,20.384,20.435,216263,0
2006-01-18,20.161,20.203,19.951,20.108,147359,0
2006-01-19,20.089,20.178,19.967,20.132,114581,0
2006-01-20,20.29,20.491,20.268,20.36,187099,0
2006-01-23,20.304,20.68,20.304,20.58,221936,0
2006-01-24,20.44,20.751,20.435,20.665,236904,0
2006-01-25,20.675,20.793,20.488,20.541,176005,0
2006-01-26,20.594,20.643,20.379,20.477,170583,0
2006-01-27,20.572,20.572,20.44,20.488,137034,0
2006-01-30,20.52,20.706,20.498,20.557,161808,0
2006-01-31,20.557,20.706,20.516,20.59,218320,0
2006-02-01,20.643,20.774,20.529,20.688,185033,0
2006-02-02,20.684,20.798,20.541,20.706,226067,0
2006-02-03,20.623,20.732,20.495,20.699,189936,0
2006-02-06,20.71,20.789,20.602,20.744,93679,0
2006-02-07,20.672,20.688,20.537,20.576,268651,0
2006-02-08,20.602,20.684,20.461,20.537,140391,0
2006-02-09,20.634,20.923,20.634,20.89,192516,0
2006-02-10,20.879,20.98,20.728,20.976,161808,0
2006-02-13,20.945,21.11,20.848,21.048,283106,0
2006-02-14,21.021,21.37,21.021,21.284,287746,0
2006-02-15,21.337,21.437,21.178,21.342,150195,0
2006-02-16,21.349,21.462,21.324,21.362,167489,0
2006-02-17,21.394,21.541,21.366,21.507,382714,0
2006-02-21,21.579,21.6,21.479,21.56,111227,0
2006-02-22,21.462,21.75,21.462,21.75,154064,0
2006-02-23,21.848,22.013,21.77,21.843,184257,0
2006-02-24,21.867,22.075,21.785,21.983,191746,0
2006-02-27,22.045,22.357,22.045,22.329,183481,0
2006-02-28,22.342,22.399,22.114,22.257,248776,0
2006-03-01,22.281,22.357,22.212,22.255,150195,0
2006-03-02,22.329,22.503,22.329,22.387,188900,0
2006-03-03,22.281,22.44,22.18,22.383,169034,0
2006-03-06,22.369,22.416,22.184,22.369,231746,0
2006-03-07,22.188,22.188,21.932,22.063,207484,0
2006-03-08,21.949,22.05,21.856,21.881,196649,0
2006-03-09,21.856,21.99,21.82,21.921,129032,0
2006-03-10,21.863,22.316,21.863,22.114,206458,0
2006-03-13,22.137,22.165,21.999,22.146,160519,0
2006-03-14,21.985,22.208,21.91,21.999,231999,0
2006-03-15,22.018,22.128,21.892,21.972,247485,0
2006-03-16,21.964,22.021,21.831,21.91,237941,0
2006-03-17,21.867,21.867,21.591,21.612,200774,0
2006-03-20,21.537,21.856,21.507,21.785,123618,0
2006-03-21,21.75,21.835,21.681,21.788,133164,0
2006-03-22,21.72,21.737,21.544,21.694,144258,0
2006-03-23,21.63,21.758,21.407,21.674,171096,0
2006-03-24,21.6,21.835,21.53,21.804,160005,0
2006-03-27,21.674,21.77,21.641,21.67,196394,0
2006-03-28,21.641,21.782,21.6,21.622,168775,0
2006-03-29,21.622,21.737,21.587,21.707,156386,0
2006-03-30,21.874,22.057,21.874,21.975,222196,0
2006-03-31,21.758,21.758,21.507,21.583,266063,0
2006-04-03,21.525,21.591,21.415,21.437,160775,0
2006-04-04,21.494,21.565,21.37,21.537,136518,0
2006-04-05,21.486,21.553,21.407,21.514,139611,0
2006-04-06,21.587,21.72,21.541,21.583,184774,0
2006-04-07,21.72,21.826,21.685,21.716,165938,0
2006-04-10,21.782,21.785,21.591,21.666,113033,0
2006-04-11,21.649,21.69,21.471,21.544,199226,0
2006-04-12,21.517,21.517,21.204,21.265,195875,0
2006-04-13,21.265,21.452,21.238,21.443,96774,0
2006-04-17,21.479,21.685,21.479,21.51,171874,0
2006-04-18,21.517,21.641,21.476,21.604,108907,0
2006-04-19,21.604,21.809,21.587,21.77,113547,0
2006-04-20,21.729,21.763,21.424,21.443,125160,0
2006-04-21,21.534,21.661,21.486,21.649,79485,0
2006-04-24,21.649,21.649,21.394,21.415,124129,0
2006-04-25,21.437,21.626,21.437,21.549,119231,0
2006-04-26,21.666,21.711,21.612,21.698,105292,0
2006-04-27,21.726,21.867,21.583,21.848,170325,0
2006-04-28,21.863,21.913,21.63,21.652,208001,0
2006-05-01,21.758,21.885,21.685,21.796,182454,0
2006-05-02,21.852,21.885,21.729,21.8,193291,0
2006-05-03,21.778,21.983,21.758,21.863,231999,0
2006-05-04,21.84,21.928,21.698,21.707,199483,0
2006-05-05,21.796,22.243,21.796,22.199,254197,0
2006-05-08,22.165,22.251,21.737,21.924,309167,0
2006-05-09,21.953,22.06,21.729,21.788,140647,0
2006-05-10,21.758,21.975,21.674,21.823,169808,0
2006-05-11,21.848,21.852,21.055,21.216,502455,0
2006-05-12,21.258,21.741,20.932,21.733,632525,0
2006-05-15,21.507,21.755,21.415,21.729,351229,0
2006-05-16,21.817,22.005,21.746,21.945,206197,0
2006-05-17,21.897,21.901,21.486,21.63,291355,0
2006-05-18,21.622,21.645,20.949,21.165,808526,0
2006-05-19,21.024,21.53,20.956,21.353,436647,0
2006-05-22,21.277,21.314,20.971,21.114,225815,0
2006-05-23,21.148,21.31,21.021,21.063,353038,0
2006-05-24,21.038,21.459,20.867,21.456,412651,0
2006-05-25,21.456,21.456,20.987,21.381,1129300,0
2006-05-26,21.366,21.381,21.033,21.11,918980,0
2006-05-30,21.189,21.199,20.987,21.052,364905,0
2006-05-31,21.097,21.156,20.843,21.013,267878,0
2006-06-01,20.801,21.228,20.751,21.212,250066,0
2006-06-02,21.296,21.353,21.144,21.212,252648,0
2006-06-05,21.136,21.186,20.839,20.843,164131,0
2006-06-06,20.762,20.767,20.293,20.655,370586,0
2006-06-07,20.634,20.789,20.634,20.643,319997,0
2006-06-08,20.58,20.696,20.344,20.554,447749,0
2006-06-09,20.714,20.919,20.658,20.76,179876,0
2006-06-12,20.919,20.98,20.672,20.836,317680,0
2006-06-13,20.375,20.453,19.745,19.918,447749,0
2006-06-14,19.991,20.116,19.576,19.635,447749,0
2006-06-15,19.62,19.695,19.378,19.669,650852,0
2006-06-16,19.493,19.805,19.422,19.638,382970,0
2006-06-19,19.642,19.766,19.409,19.607,344779,0
2006-06-20,19.642,19.712,19.449,19.546,190454,0
2006-06-21,19.724,19.85,19.463,19.576,254712,0
2006-06-22,19.576,19.77,19.505,19.749,532910,0
2006-06-23,19.587,19.587,19.312,19.431,1131881,0
2006-06-26,19.518,19.779,19.518,19.779,1192014,0
2006-06-27,19.753,19.753,19.367,19.499,1085429,0
2006-06-28,19.501,19.615,19.338,19.518,242580,0
2006-06-29,19.646,19.975,19.568,19.942,1134208,0
2006-06-30,19.995,20.101,19.642,19.673,436389,0
2006-07-03,19.918,19.964,19.762,19.964,124899,0
2006-07-05,19.899,19.903,19.514,19.568,1117953,0
2006-07-06,19.591,19.742,19.531,19.591,237941,0
2006-07-07,19.591,19.757,19.542,19.739,252133,0
2006-07-10,19.642,19.876,19.505,19.853,360778,0
2006-07-11,19.853,20.263,19.853,20.141,598974,0
2006-07-12,20.13,20.215,19.824,19.946,330841,0
2006-07-13,19.891,19.911,19.627,19.689,390458,0
2006-07-14,19.703,19.803,19.568,19.716,397167,0
2006-07-17,19.661,19.762,19.295,19.317,276901,0
2006-07-18,19.38,19.456,19.19,19.409,242322,0
2006-07-19,19.405,19.862,19.33,19.791,387621,0
2006-07-20,19.757,19.925,19.635,19.657,165427,0
2006-07-21,19.699,19.799,19.661,19.742,135229,0
2006-07-24,19.757,19.937,19.742,19.925,201289,0
2006-07-25,19.975,20.153,19.959,20.076,248004,0
2006-07-26,20.141,20.398,19.991,20.372,318456,0
2006-07-27,20.495,20.554,20.004,20.044,249813,0
2006-07-28,20.218,20.331,19.983,20.012,288002,0
2006-07-31,20.096,20.211,19.77,19.858,291613,0
2006-08-01,19.739,19.915,19.615,19.827,221683,0
2006-08-02,19.995,20.101,19.867,19.915,188386,0
2006-08-03,19.837,20.234,19.81,20.13,160519,0
2006-08-04,20.12,20.282,19.999,20.2,237421,0
2006-08-07,20.263,20.263,20.096,20.161,93939,0
2006-08-08,20.242,20.449,20.196,20.364,295742,0
2006-08-09,20.409,20.606,20.293,20.355,329038,0
2006-08-10,20.355,20.409,20.096,20.271,181421,0
2006-08-11,20.26,20.384,20.17,20.215,239487,0
2006-08-14,20.26,20.327,20.029,20.12,161293,0
2006-08-15,20.263,20.457,20.246,20.431,184774,0
2006-08-16,20.684,21.008,20.639,20.98,356651,0
2006-08-17,20.976,21.459,20.976,21.403,460908,0
2006-08-18,21.381,21.6,21.16,21.318,284909,0
2006-08-21,21.486,21.99,21.486,21.921,448780,0
2006-08-22,22.088,22.304,21.985,22.095,404912,0
2006-08-23,22.243,22.352,21.957,22.114,252392,0
2006-08-24,22.357,22.433,22.192,22.261,291355,0
2006-08-25,22.293,22.394,22.11,22.378,314070,0
2006-08-28,22.374,22.772,22.329,22.637,399746,0
2006-08-29,22.744,22.744,22.243,22.293,313296,0
2006-08-30,22.406,22.406,22.075,22.357,309942,0
2006-08-31,22.399,22.53,22.3,22.416,209551,0
2006-09-01,22.453,22.527,22.361,22.466,147877,0
2006-09-05,22.325,22.555,22.308,22.45,229936,0
2006-09-06,22.43,22.489,22.261,22.435,201037,0
2006-09-07,22.331,22.416,22.103,22.251,1005433,0
2006-09-08,22.122,22.203,22.057,22.18,202577,0
2006-09-11,22.188,22.196,21.945,22.103,202067,0
2006-09-12,21.983,22.172,21.913,22.06,275360,0
2006-09-13,21.82,22.025,21.707,22.005,193291,0
2006-09-14,22.088,22.203,21.985,22.053,164387,0
2006-09-15,22.072,22.261,22.018,22.199,215228,0
2006-09-18,22.169,22.387,22.114,22.357,249034,0
2006-09-19,22.192,22.399,22.192,22.339,194845,0
2006-09-20,22.43,22.689,22.412,22.555,251101,0
2006-09-21,22.654,23.045,22.637,22.7,410593,0
2006-09-22,22.862,22.878,22.725,22.758,211363,0
2006-09-25,22.76,23.037,22.732,22.932,246196,0
2006-09-26,22.967,23.026,22.712,22.859,276386,0
2006-09-27,22.785,23.227,22.744,22.994,337292,0
2006-09-28,23.055,23.35,23.055,23.317,303226,0
2006-09-29,23.149,23.182,22.916,22.916,290841,0
2006-10-02,22.963,23.471,22.954,23.471,358204,0
2006-10-03,23.277,23.389,23.102,23.169,283106,0
2006-10-04,23.086,23.202,22.805,23.093,339100,0
2006-10-05,23.093,23.172,22.768,22.869,309942,0
2006-10-06,22.916,22.916,22.776,22.842,199226,0
2006-10-09,22.823,22.984,22.816,22.913,68129,0
2006-10-10,22.89,22.909,22.498,22.571,241035,0
2006-10-11,22.352,22.425,21.826,21.924,613684,0
2006-10-12,21.932,21.983,21.637,21.843,457041,0
2006-10-13,21.75,21.763,21.565,21.726,279226,0
2006-10-16,21.916,21.928,21.641,21.817,188386,0
2006-10-17,21.835,21.877,21.556,21.622,196907,0
2006-10-18,21.676,21.72,21.432,21.553,204903,0
2006-10-19,21.565,21.91,21.51,21.877,277424,0
2006-10-20,22.009,22.075,21.835,21.94,216773,0
2006-10-23,21.91,22.169,21.91,22.037,218839,0
2006-10-24,22.025,22.025,21.809,21.985,170325,0
2006-10-25,21.94,22.23,21.823,22.151,244131,0
2006-10-26,22.106,22.403,22.092,22.312,185546,0
2006-10-27,22.433,22.474,22.304,22.325,151228,0
2006-10-30,22.199,22.281,22.11,22.23,155870,0
2006-10-31,22.23,22.547,22.23,22.447,366718,0
2006-11-01,22.165,22.612,22.142,22.387,222196,0
2006-11-02,22.523,22.967,22.457,22.862,449812,0
2006-11-03,23.017,23.123,22.735,22.866,298584,0
2006-11-06,22.902,23.017,22.869,22.951,185033,0
2006-11-07,23.001,23.077,22.916,22.994,157934,0
2006-11-08,22.916,22.99,22.862,22.958,199226,0
2006-11-09,22.929,23.133,22.874,23.017,166969,0
2006-11-10,22.987,23.063,22.881,22.94,146326,0
2006-11-13,22.894,22.894,22.685,22.694,195614,0
2006-11-14,22.785,22.836,22.566,22.728,281294,0
2006-11-15,22.696,22.92,22.646,22.89,153804,0
2006-11-16,22.94,23.106,22.832,22.987,146326,0
2006-11-17,22.913,23.029,22.72,22.916,150457,0
2006-11-20,22.74,22.963,22.654,22.768,176261,0
2006-11-21,22.809,22.994,22.685,22.92,226585,0
2006-11-22,23.017,23.017,22.905,22.929,169291,0
2006-11-24,23.145,23.246,23.123,23.223,121545,0
2006-11-27,23.239,23.291,22.963,23.093,285937,0
2006-11-28,22.997,23.154,22.816,22.845,289293,0
2006-11-29,22.809,22.813,22.474,22.659,348907,0
2006-11-30,22.671,22.862,22.608,22.712,227098,0
2006-12-01,22.749,22.76,22.471,22.709,216517,0
2006-12-04,22.805,22.909,22.725,22.905,181679,0
2006-12-05,22.869,23.055,22.789,22.947,155356,0
2006-12-06,22.916,23.11,22.805,22.842,207229,0
2006-12-07,22.862,22.967,22.859,22.929,141419,0
2006-12-08,22.737,22.862,22.474,22.744,393810,0
2006-12-11,22.728,22.839,22.599,22.758,379355,0
2006-12-12,22.515,22.862,22.506,22.764,215228,0
2006-12-13,22.823,22.925,22.543,22.612,183481,0
2006-12-14,22.566,22.781,22.555,22.728,155611,0
2006-12-15,22.772,22.874,22.617,22.7,148134,0
2006-12-18,22.716,22.89,22.543,22.716,973176,0
2006-12-19,22.621,22.909,22.599,22.789,925178,0
2006-12-20,22.859,23.149,22.859,22.92,911752,0
2006-12-21,22.909,22.909,22.732,22.758,764134,0
2006-12-22,22.785,22.916,22.68,22.913,486712,0
2006-12-26,22.89,22.984,22.886,22.913,60386,0
2006-12-27,22.963,23.182,22.963,23.123,789690,0
2006-12-28,23.118,23.435,23.118,23.327,1030723,0
2006-12-29,23.262,23.357,23.195,23.197,164907,0
2007-01-03,23.013,23.175,22.987,23.032,1232788,0
2007-01-04,23.037,23.072,22.898,22.967,983753,0
2007-01-05,22.967,22.99,22.82,22.881,302969,0
2007-01-08,22.902,23.013,22.801,22.905,308649,0
2007-01-09,22.862,22.92,22.694,22.716,430974,0
2007-01-10,22.637,22.651,22.474,22.555,262713,0
2007-01-11,22.558,22.668,22.503,22.562,236130,0
2007-01-12,22.76,22.89,22.758,22.776,256778,0
2007-01-16,22.902,23.052,22.772,22.801,271227,0
2007-01-17,22.76,22.925,22.72,22.862,209551,0
2007-01-18,22.886,22.902,22.737,22.768,335489,0
2007-01-19,22.744,22.925,22.744,22.832,178067,0
2007-01-22,22.886,22.886,22.489,22.527,300650,0
2007-01-23,22.485,22.654,22.378,22.599,189423,0
2007-01-24,22.608,22.947,22.608,22.881,192260,0
2007-01-25,22.972,23.063,22.859,22.913,832787,0
2007-01-26,22.94,23.09,22.932,23.026,395620,0
2007-01-29,23.041,23.08,22.7,22.776,751491,0
2007-01-30,22.749,22.854,22.641,22.854,708910,0
2007-01-31,22.816,23.045,22.809,22.972,305031,0
2007-02-01,23.013,23.163,22.972,23.013,310200,0
2007-02-02,22.886,22.976,22.744,22.781,299108,0
2007-02-05,22.758,22.972,22.74,22.963,210065,0
2007-02-06,22.963,23.009,22.886,22.963,163098,0
2007-02-07,23.021,23.032,22.916,22.947,157679,0
2007-02-08,22.92,23.052,22.823,23.052,243614,0
2007-02-09,23.048,23.179,23.041,23.09,205939,0
2007-02-12,23.166,23.179,22.842,22.942,202577,0
2007-02-13,23.026,23.197,23.026,23.145,138068,0
2007-02-14,23.179,23.191,23.063,23.115,248638,0
2007-02-15,23.172,23.269,23.166,23.269,259359,0
2007-02-16,23.246,23.269,23.169,23.239,107613,0
2007-02-20,23.072,23.154,22.994,23.138,340129,0
2007-02-21,23.231,23.485,23.231,23.451,252909,0
2007-02-22,23.779,23.811,23.537,23.588,343749,0
2007-02-23,23.737,23.811,23.579,23.656,251101,0
2007-02-26,23.705,23.779,23.648,23.698,533694,0
2007-02-27,23.563,23.563,23.048,23.231,563873,0
2007-02-28,23.235,23.317,23.06,23.154,711232,0
2007-03-01,22.845,23.045,22.53,23.005,562082,0
2007-03-02,22.902,23.187,22.801,22.839,383485,0
2007-03-05,22.574,22.68,22.339,22.365,521548,0
2007-03-06,22.586,22.764,22.453,22.725,350452,0
2007-03-07,22.709,22.92,22.689,22.704,252909,0
2007-03-08,22.696,22.813,22.696,22.737,240520,0
2007-03-09,22.845,23.09,22.845,23.052,174713,0
2007-03-12,23.098,23.123,22.909,22.954,195358,0
2007-03-13,22.951,23.017,22.534,22.562,272781,0
2007-03-14,22.482,22.511,22.137,22.3,375746,0
2007-03-15,22.312,22.555,22.308,22.408,254971,0
2007-03-16,22.474,22.716,22.39,22.453,340905,0
2007-03-19,22.479,22.862,22.479,22.789,304779,0
2007-03-20,22.916,23.179,22.916,23.072,382714,0
2007-03-21,23.09,23.567,23.086,23.514,400525,0
2007-03-22,23.507,23.596,23.253,23.319,234322,0
2007-03-23,23.289,23.431,23.231,23.339,170066,0
2007-03-26,23.385,23.451,23.246,23.378,327491,0
2007-03-27,23.412,23.485,23.402,23.448,160519,0
2007-03-28,23.373,23.474,23.239,23.246,241294,0
2007-03-29,23.382,23.41,23.308,23.378,215228,0
2007-03-30,23.397,23.468,23.235,23.41,294451,0
2007-04-02,23.289,23.289,23.029,23.098,272265,0
2007-04-03,23.118,23.347,23.086,23.211,171353,0
2007-04-04,23.258,23.267,23.09,23.215,167748,0
2007-04-05,23.394,23.459,23.3,23.327,187099,0
2007-04-09,23.308,23.431,23.28,23.382,146844,0
2007-04-10,23.468,23.468,23.231,23.291,218582,0
2007-04-11,23.347,23.635,23.28,23.502,397678,0
2007-04-12,23.537,23.726,23.464,23.6,448008,0
2007-04-13,23.555,23.555,23.373,23.498,176521,0
2007-04-16,23.596,23.721,23.54,23.656,203875,0
2007-04-17,23.632,23.681,23.567,23.632,174713,0
2007-04-18,23.592,23.901,23.592,23.856,252909,0
2007-04-19,23.779,23.856,23.66,23.681,173422,0
2007-04-20,23.895,23.895,23.672,23.726,204648,0
2007-04-23,23.737,23.779,23.571,23.656,216263,0
2007-04-24,23.6,23.684,23.464,23.521,253683,0
2007-04-25,23.681,23.746,23.544,23.746,287490,0
2007-04-26,23.737,23.816,23.571,23.579,199226,0
2007-04-27,23.596,23.847,23.494,23.811,389680,0
2007-04-30,23.895,23.979,23.648,23.684,338585,0
2007-05-01,23.831,23.899,23.262,23.431,402328,0
2007-05-02,23.459,23.754,23.342,23.713,311492,0
2007-05-03,23.771,23.879,23.717,23.864,280779,0
2007-05-04,23.931,24.134,23.92,24.053,209291,0
2007-05-07,24.18,24.258,24.033,24.201,228392,0
2007-05-08,24.045,24.319,24.029,24.315,175745,0
2007-05-09,24.219,24.413,24.075,24.315,306848,0
2007-05-10,24.281,24.36,24.157,24.247,282845,0
2007-05-11,24.118,24.336,24.063,24.336,205681,0
2007-05-14,24.37,24.579,24.27,24.419,288520,0
2007-05-15,24.574,24.858,24.536,24.702,212390,0
2007-05-16,24.684,24.882,24.684,24.882,481302,0
2007-05-17,24.877,25.005,24.82,24.988,171874,0
2007-05-18,25.089,25.122,24.904,25.009,183481,0
2007-05-21,24.977,25.223,24.977,25.148,183481,0
2007-05-22,25.132,25.201,24.971,25.06,238197,0
2007-05-23,25.16,25.373,25.122,25.219,215745,0
2007-05-24,25.684,25.713,25.238,25.25,713298,0
2007-05-25,25.428,26.101,25.428,25.942,635622,0
2007-05-29,26.083,26.93,26.071,26.474,757428,0
2007-05-30,26.474,26.982,26.325,26.967,737818,0
2007-05-31,26.982,27.125,26.708,26.769,445683,0
2007-06-01,26.764,27.225,26.691,27.153,360264,0
2007-06-04,27.086,27.086,26.851,27.001,403878,0
2007-06-05,27.011,27.011,26.884,26.973,423748,0
2007-06-06,27.121,27.129,26.679,26.79,268395,0
2007-06-07,26.783,27.004,26.284,26.288,482585,0
2007-06-08,26.198,26.699,26.198,26.644,365939,0
2007-06-11,26.657,26.906,26.569,26.851,199483,0
2007-06-12,26.633,26.758,26.241,26.27,539367,0
2007-06-13,26.221,26.663,26.217,26.562,551747,0
2007-06-14,26.562,26.67,26.164,26.377,438453,0
2007-06-15,26.539,26.702,26.303,26.539,392523,0
2007-06-18,26.47,26.605,26.409,26.474,216517,0
2007-06-19,26.482,26.772,26.42,26.739,409036,0
2007-06-20,26.62,26.891,26.423,26.531,528783,0
2007-06-21,26.373,26.373,26.083,26.303,553292,0
2007-06-22,26.303,26.434,26.217,26.354,473554,0
2007-06-25,26.273,26.591,26.196,26.253,398456,0
2007-06-26,26.381,26.609,26.086,26.164,579874,0
2007-06-27,26.098,26.173,25.856,26.016,354071,0
2007-06-28,26.198,26.786,26.184,26.663,504007,0
2007-06-29,26.595,26.702,26.445,26.539,284390,0
2007-07-02,26.393,26.641,26.393,26.625,176005,0
2007-07-03,26.616,26.835,26.582,26.613,153033,0
2007-07-05,26.725,26.96,26.539,26.764,285937,0
2007-07-06,26.809,27.051,26.746,26.967,315619,0
2007-07-09,27.008,27.111,26.939,26.963,342975,0
2007-07-10,26.835,26.97,26.679,26.769,348907,0
2007-07-11,26.544,26.704,26.453,26.528,445940,0
2007-07-12,26.679,26.93,26.609,26.93,449558,0
2007-07-13,26.93,27.099,26.809,27.004,315619,0
2007-07-16,26.898,27.048,26.78,27.027,397425,0
2007-07-17,26.927,27.167,26.91,27.082,746331,0
2007-07-18,27.008,27.183,26.846,27.125,553553,0
2007-07-19,27.135,27.241,27.048,27.167,839496,0
2007-07-20,27.135,27.376,27.04,27.086,595881,0
2007-07-23,27.276,27.276,26.858,26.993,481039,0
2007-07-24,27.077,27.183,26.734,26.772,553814,0
2007-07-25,26.742,26.888,26.303,26.616,616007,0
2007-07-26,26.315,26.377,25.271,25.745,1829186,0
2007-07-27,25.58,25.915,25.343,25.38,856523,0
2007-07-30,25.479,25.479,24.758,24.956,955623,0
2007-07-31,25.321,25.343,24.684,24.846,1012911,0
2007-08-01,24.649,25.037,24.517,24.913,811363,0
2007-08-02,25.118,25.576,25.024,25.466,624004,0
2007-08-03,25.538,25.59,25.057,25.081,753040,0
2007-08-06,25.085,25.453,24.862,25.453,342198,0
2007-08-07,25.538,25.704,24.993,25.384,806462,0
2007-08-08,25.757,26.291,25.757,26.118,929817,0
2007-08-09,25.201,25.776,24.885,24.975,1319504,0
2007-08-10,24.544,25.009,24.356,24.679,1416529,0
2007-08-13,25.211,25.571,24.413,24.453,804914,0
2007-08-14,24.38,24.399,23.548,23.847,1205953,0
2007-08-15,23.559,24.214,23.319,23.444,713041,0
2007-08-16,23.323,24.323,23.029,24.172,1646213,0
2007-08-17,25.148,25.548,24.699,24.882,886724,0
2007-08-20,25.098,25.201,24.294,24.799,984526,0
2007-08-21,24.767,24.985,24.632,24.985,685169,0
2007-08-22,25.512,25.541,25.125,25.323,561297,0
2007-08-23,26.152,26.164,25.567,25.856,776267,0
2007-08-24,26.056,26.291,25.823,26.262,566458,0
2007-08-27,26.288,26.423,26.032,26.184,402590,0
2007-08-28,25.799,26.176,25.742,25.834,1227110,0
2007-08-29,26.109,26.398,25.992,26.325,527492,0
2007-08-30,26.063,26.523,26.063,26.338,507359,0
2007-08-31,26.663,26.699,26.315,26.486,519745,0
2007-09-04,26.683,26.877,26.426,26.746,384775,0
2007-09-05,26.494,26.888,26.45,26.667,913044,0
2007-09-06,26.544,26.555,26.273,26.555,369293,0
2007-09-07,26.044,26.566,26.023,26.33,934204,0
2007-09-10,26.315,26.535,26.023,26.33,794588,0
2007-09-11,26.734,26.877,26.641,26.802,413421,0
2007-09-12,26.802,26.906,26.663,26.858,464777,0
2007-09-13,26.993,27.454,26.993,27.279,660910,0
2007-09-14,27.214,27.264,27.074,27.225,567231,0
2007-09-17,27.269,27.314,27.024,27.18,303486,0
2007-09-18,27.322,27.838,27.288,27.815,789690,0
2007-09-19,27.903,28.148,27.857,27.923,474844,0
2007-09-20,28.376,28.447,28.137,28.234,744266,0
2007-09-21,28.565,28.582,28.334,28.513,377295,0
2007-09-24,28.486,28.833,28.459,28.667,357944,0
2007-09-25,28.769,28.868,28.679,28.773,330065,0
2007-09-26,29.064,29.143,28.764,29.006,387875,0
2007-09-27,29.23,29.693,29.221,29.526,578071,0
2007-09-28,29.531,30.081,29.438,29.713,919237,0
2007-10-01,29.666,29.866,29.562,29.814,490843,0
2007-10-02,28.201,28.632,27.965,28.153,32936904,0
2007-10-03,28.326,28.513,27.542,27.635,14043783,0
2007-10-04,27.726,28.339,27.563,28.264,7690157,0
2007-10-05,28.27,29.009,28.27,28.833,9611469,0
2007-10-08,28.833,28.833,28.424,28.536,2008800,0
2007-10-09,28.672,29.064,28.569,28.977,4524702,0
2007-10-10,28.876,28.973,28.725,28.897,2991522,0
2007-10-11,29.069,29.261,28.845,28.942,3719014,0
2007-10-12,29.061,29.233,28.792,28.986,3392552,0
2007-10-15,29.048,29.095,28.505,28.623,4242632,0
2007-10-16,28.569,28.623,28.164,28.173,4755409,0
2007-10-17,28.25,28.464,28.049,28.266,5864654,0
2007-10-18,28.071,28.164,27.815,27.962,7435956,0
2007-10-19,28.148,28.187,27.575,27.703,4936319,0
2007-10-22,27.252,27.644,27.129,27.583,2256029,0
2007-10-23,28.091,28.109,27.719,27.726,6040071,0
2007-10-24,27.613,27.667,26.989,27.229,4281085,0
2007-10-25,27.39,27.838,27.2,27.427,8164735,0
2007-10-26,27.734,27.799,27.392,27.651,5097094,0
2007-10-29,27.886,28.371,27.83,28.323,5061993,0
2007-10-30,28.278,28.672,28.278,28.493,5309739,0
2007-10-31,28.756,29.282,28.565,29.216,4976834,0
2007-11-01,28.918,28.993,28.376,28.441,4567282,0
2007-11-02,29.09,29.09,28.482,28.795,5962911,0
2007-11-05,28.316,29.061,28.316,28.841,3264691,0
2007-11-06,29.195,29.221,28.838,29.057,14748559,0
2007-11-07,28.977,29.134,28.201,28.217,5694512,0
2007-11-08,28.187,28.459,27.167,27.807,7195442,0
2007-11-09,27.058,27.826,27.058,27.244,12098294,0
2007-11-12,27.065,27.221,26.486,26.517,4585037,0
2007-11-13,27.09,27.319,26.699,27.225,4437990,0
2007-11-14,27.547,27.94,27.048,27.077,4169670,0
2007-11-15,26.73,26.831,25.962,26.098,4639554,0
2007-11-16,26.168,26.474,25.946,26.45,4224954,0
2007-11-19,26.233,26.377,25.831,25.954,2529734,0
2007-11-20,25.811,26.288,25.58,26.079,4559031,0
2007-11-21,25.466,25.737,25.339,25.541,2794097,0
2007-11-23,25.827,26.032,25.704,25.882,841264,0
2007-11-26,26.071,26.071,25.137,25.17,2382475,0
2007-11-27,25.152,26.217,25.152,26.173,3913879,0
2007-11-28,26.288,27.853,26.288,27.734,6378162,0
2007-11-29,27.727,28.25,27.616,27.83,6414090,0
2007-11-30,28.308,29.061,28.182,29.006,6333138,0
2007-12-03,28.675,28.92,28.619,28.802,3443261,0
2007-12-04,28.486,28.486,28.109,28.23,3110835,0
2007-12-05,28.468,28.505,27.853,28.116,2769322,0
2007-12-06,28.27,28.27,27.531,27.759,3716991,0
2007-12-07,28.091,28.242,27.807,28.056,2054035,0
2007-12-10,28.074,28.316,28.056,28.23,1957029,0
2007-12-11,28.056,28.565,27.651,27.699,3160214,0
2007-12-12,28.304,28.331,27.463,27.752,5096871,0
2007-12-13,27.58,27.757,27.26,27.671,7845805,0
2007-12-14,27.385,27.773,27.241,27.583,2191512,0
2007-12-17,27.508,27.78,27.132,27.132,2179140,0
2007-12-18,27.183,27.288,26.843,27.111,2292691,0
2007-12-19,27.176,27.482,27.051,27.082,2711420,0
2007-12-20,27.497,27.526,26.667,26.683,3403824,0
2007-12-21,26.477,27.09,26.477,27.065,2989194,0
2007-12-24,27.147,27.475,27.125,27.445,780399,0
2007-12-26,27.357,27.357,27.125,27.183,684395,0
2007-12-27,27.311,27.413,27.07,27.111,5102773,0
2007-12-28,27.314,27.471,27.233,27.322,1069750,0
2007-12-31,27.404,27.458,27.086,27.106,820253,0
2008-01-02,27.099,27.103,26.523,26.644,2302736,0
2008-01-03,26.699,26.754,26.228,26.558,2275642,0
2008-01-04,26.338,26.362,25.892,25.954,2620212,0
2008-01-07,25.806,26.191,25.098,25.336,11831687,0
2008-01-08,25.433,25.879,25.037,25.071,6815759,0
2008-01-09,25.16,25.571,24.967,25.418,4410265,0
2008-01-10,25.559,26.173,25.215,25.967,3415007,0
2008-01-11,25.616,26.101,25.336,25.79,2985140,0
2008-01-14,26.196,26.196,25.227,25.28,2150990,0
2008-01-15,25.238,25.238,24.846,24.846,3873642,0
2008-01-16,24.715,25.388,24.408,25.118,3416791,0
2008-01-17,24.788,25.475,24.444,24.544,4274744,0
2008-01-18,24.827,24.947,24.053,24.332,3828234,0
2008-01-22,22.886,24.684,22.886,24.5,6279337,0
2008-01-23,23.705,25.892,23.705,25.861,6131744,0
2008-01-24,26.152,26.262,25.59,25.971,3496307,0
2008-01-25,26.362,26.362,25.323,25.504,5796973,0
2008-01-28,25.453,25.882,25.263,25.874,6563691,0
2008-01-29,26.191,26.474,25.954,26.445,3735757,0
2008-01-30,26.482,26.87,26.109,26.157,5326998,0
2008-01-31,25.962,26.486,25.501,26.233,6558972,0
2008-02-01,26.502,26.927,26.198,26.91,5284198,0
2008-02-04,26.963,26.963,26.438,26.517,4682982,0
2008-02-05,26.095,26.206,25.576,25.594,9821956,0
2008-02-06,25.89,26.04,25.521,25.598,3569333,0
2008-02-07,25.571,26.086,25.485,25.834,3385370,0
2008-02-08,25.962,26.28,25.633,25.823,3055465,0
2008-02-11,25.996,25.996,25.528,25.742,2268438,0
2008-02-12,26.075,26.126,25.376,25.559,5264298,0
2008-02-13,25.58,25.838,25.393,25.838,3751855,0
2008-02-14,25.838,25.901,25.38,25.38,2026089,0
2008-02-15,25.424,25.444,25.024,25.308,2435338,0
2008-02-19,25.388,25.532,25.044,25.081,3385724,0
2008-02-20,25.02,25.745,24.988,25.633,4356795,0
2008-02-21,25.765,25.773,25.361,25.361,2771035,0
2008-02-22,25.418,25.757,25.111,25.733,2964042,0
2008-02-25,25.909,26.245,25.709,26.16,3384573,0
2008-02-26,26.157,26.831,26.148,26.746,6053038,0
2008-02-27,26.699,27.001,26.633,26.764,2928803,0
2008-02-28,26.764,26.903,26.461,26.609,4698798,0
2008-02-29,26.33,26.535,25.793,25.976,4009917,0
2008-03-03,25.924,26.036,24.806,25.125,4591400,0
2008-03-04,25.017,25.02,24.474,24.967,5461764,0
2008-03-05,25.283,25.548,24.967,25.327,4206235,0
2008-03-06,25.098,25.187,24.31,24.347,4831400,0
2008-03-07,24.356,24.975,24.129,24.59,6331417,0
2008-03-10,24.726,24.729,23.928,23.975,4797581,0
2008-03-11,24.227,24.943,24.193,24.9,5193760,0
2008-03-12,24.971,25.283,24.711,24.853,5369600,0
2008-03-13,24.684,25.073,24.399,24.896,5543644,0
2008-03-14,24.815,24.827,24.021,24.094,10645961,0
2008-03-17,23.289,23.588,22.813,23.361,12019495,0
2008-03-18,23.394,24.676,23.373,24.645,6911674,0
2008-03-19,24.504,25.06,23.705,23.707,8778587,0
2008-03-20,23.887,24.201,23.013,23.995,9181811,0
2008-03-24,24.209,24.691,24.113,24.343,6337796,0
2008-03-25,24.351,24.579,24.066,24.488,6053413,0
2008-03-26,24.239,24.432,23.742,24.075,6003033,0
2008-03-27,24.176,24.347,23.979,24.094,7666748,0
2008-03-28,24.172,24.302,22.92,22.976,20188658,0
2008-03-31,23.138,23.856,22.997,23.771,9502974,0
2008-04-01,23.734,24.448,23.734,24.444,11404357,0
2008-04-02,24.607,24.827,24.209,24.343,4435617,0
2008-04-03,24.363,24.82,24.332,24.636,4529832,0
2008-04-04,24.571,24.824,24.27,24.27,2710113,0
2008-04-07,24.286,24.477,24.129,24.214,3013711,0
2008-04-08,24.161,24.258,23.915,24.137,2722101,0
2008-04-09,24.079,24.142,23.584,23.759,3043917,0
2008-04-10,23.86,24.079,23.551,23.975,3090337,0
2008-04-11,23.729,23.991,23.664,23.856,2430996,0
2008-04-14,23.915,24.005,23.746,23.89,4289274,0
2008-04-15,24.071,24.11,23.826,23.957,5585887,0
2008-04-16,24.413,24.521,24.243,24.474,3468994,0
2008-04-17,24.265,24.574,24.184,24.437,2178548,0
2008-04-18,24.702,25.245,24.564,25.064,3510562,0
2008-04-21,24.56,25.485,24.56,25.103,3645938,0
2008-04-22,24.691,25.111,24.564,24.75,2488823,0
2008-04-23,24.574,24.574,24.278,24.415,2646241,0
2008-04-24,24.432,25.357,24.27,25.201,3563456,0
2008-04-25,25.258,25.263,24.9,25.148,3836344,0
2008-04-28,25.089,25.576,24.985,25.393,3226245,0
2008-04-29,25.245,25.525,25.155,25.263,1864896,0
2008-04-30,25.45,25.811,25.312,25.471,3323692,0
2008-05-01,25.211,25.962,25.148,25.896,2435677,0
2008-05-02,26.132,26.27,25.831,26.139,2827206,0
2008-05-05,26.143,26.143,25.698,25.765,3554085,0
2008-05-06,25.447,26.152,25.447,26.044,1831066,0
2008-05-07,25.989,26.047,25.691,25.695,1830668,0
2008-05-08,25.571,25.668,25.433,25.447,1532928,0
2008-05-09,25.321,26.126,25.321,25.844,1840456,0
2008-05-12,25.757,26.075,25.677,25.861,1129595,0
2008-05-13,25.827,25.954,25.79,25.861,1155651,0
2008-05-14,25.87,26.303,25.87,26.079,1174326,0
2008-05-15,26.067,26.648,26.067,26.595,1506216,0
2008-05-16,26.818,26.944,26.566,26.769,2037977,0
2008-05-19,26.802,27.016,26.648,26.754,998521,0
2008-05-20,26.616,26.93,26.616,26.708,1970304,0
2008-05-21,26.826,27.125,26.364,26.45,2379708,0
2008-05-22,26.551,27.44,26.423,26.977,2644544,0
2008-05-23,26.87,27.055,26.633,26.854,1754060,0
2008-05-27,26.754,27.111,26.566,26.695,1768962,0
2008-05-28,26.97,27.276,26.059,26.783,5349766,0
2008-05-29,26.903,27.397,26.903,27.357,2537212,0
2008-05-30,27.522,28.091,27.299,27.991,3626357,0
2008-06-02,27.699,27.803,27.288,27.454,4571925,0
2008-06-03,27.337,27.344,26.73,26.896,2845395,0
2008-06-04,26.786,26.786,26.416,26.539,2267509,0
2008-06-05,26.566,26.881,26.509,26.78,1655277,0
2008-06-06,26.616,26.637,26.132,26.241,2499830,0
2008-06-09,26.213,26.369,25.984,26.095,2345544,0
2008-06-10,26.028,26.129,25.698,25.861,2511405,0
2008-06-11,25.781,26.105,25.576,25.576,2366372,0
2008-06-12,25.585,25.769,25.288,25.396,2388885,0
2008-06-13,25.436,25.668,25.275,25.604,1656118,0
2008-06-16,25.82,26.206,25.625,26.121,2168232,0
2008-06-17,26.405,26.474,26.157,26.188,2239869,0
2008-06-18,26.184,26.184,25.613,25.795,1827702,0
2008-06-19,25.776,25.806,25.23,25.323,2517213,0
2008-06-20,25.081,25.155,24.811,24.811,2864014,0
2008-06-23,24.77,25.033,24.37,24.464,1732275,0
2008-06-24,24.413,24.82,24.127,24.512,2909250,0
2008-06-25,24.788,25.155,24.77,24.824,1923591,0
2008-06-26,24.796,24.796,24.184,24.387,2014902,0
2008-06-27,24.492,24.671,24.205,24.552,3359843,0
2008-06-30,24.988,24.988,24.037,24.129,2479086,0
2008-07-01,23.851,24.474,23.835,24.419,1699394,0
2008-07-02,24.799,24.996,23.853,23.895,2416841,0
2008-07-03,23.847,24.045,23.608,23.797,1863102,0
2008-07-07,23.652,23.987,23.347,23.584,2498219,0
2008-07-08,23.482,24.082,23.482,23.853,3709058,0
2008-07-09,24.113,24.187,23.444,23.49,2389341,0
2008-07-10,23.551,23.551,22.94,23.077,3989974,0
2008-07-11,22.878,22.909,22.503,22.547,4427156,0
2008-07-14,22.625,23.005,21.459,21.502,5222929,0
2008-07-15,21.314,21.349,20.541,20.631,9749904,0
2008-07-16,20.557,22.321,20.557,22.312,4816771,0
2008-07-17,22.935,23.179,22.18,22.457,3897371,0
2008-07-18,22.571,22.772,22.498,22.646,2496140,0
2008-07-21,22.823,23.596,22.599,22.942,4011678,0
2008-07-22,22.668,23.64,22.369,23.575,3449564,0
2008-07-23,23.698,24.399,23.373,24.214,3785880,0
2008-07-24,24.06,24.283,22.942,22.984,2832969,0
2008-07-25,23.22,23.22,22.671,22.976,2191759,0
2008-07-28,23.009,23.169,22.474,22.53,1452472,0
2008-07-29,22.471,23.365,22.471,23.336,1766579,0
2008-07-30,23.385,23.664,22.98,23.427,2233042,0
2008-07-31,23.037,23.847,22.925,23.544,1963073,0
2008-08-01,23.737,23.746,23.048,23.319,1823811,0
2008-08-04,23.032,23.394,22.823,22.942,994093,0
2008-08-05,23.001,23.61,22.862,23.563,1673828,0
2008-08-06,23.332,23.544,23.077,23.537,1298104,0
2008-08-07,23.187,23.431,22.732,22.768,1531508,0
2008-08-08,22.474,22.89,22.293,22.82,2494033,0
2008-08-11,22.886,23.182,22.617,23.08,1841480,0
2008-08-12,23.106,23.3,22.82,22.984,2112516,0
2008-08-13,22.617,22.689,22.126,22.586,1685447,0
2008-08-14,22.577,22.963,22.387,22.874,1616755,0
2008-08-15,22.967,23.08,22.617,22.866,1160094,0
2008-08-18,22.85,23.041,22.421,22.534,1010053,0
2008-08-19,22.346,22.346,21.525,21.575,2204879,0
2008-08-20,21.69,21.87,21.182,21.804,2017540,0
2008-08-21,21.641,22.297,21.612,21.994,1727039,0
2008-08-22,22.072,22.248,21.792,21.985,1346209,0
2008-08-25,21.612,21.87,21.437,21.443,1355672,0
2008-08-26,21.251,21.612,21.196,21.541,1395982,0
2008-08-27,21.622,22.172,21.618,21.999,1426347,0
2008-08-28,22.126,23.102,22.126,23.001,2292001,0
2008-08-29,22.801,22.916,22.474,22.571,1604013,0
2008-09-02,22.792,23.06,22.339,22.399,2118189,0
2008-09-03,22.453,22.737,22.128,22.643,3139578,0
2008-09-04,22.551,22.842,22.088,22.151,2899885,0
2008-09-05,22.075,22.304,21.863,22.251,2465742,0
2008-09-08,23.083,23.507,22.608,22.781,3539179,0
2008-09-09,22.732,23.258,22.234,22.383,4822332,0
2008-09-10,22.694,23.129,22.482,22.813,3268754,0
2008-09-11,22.374,22.68,22.23,22.68,3916717,0
2008-09-12,22.547,22.797,22.369,22.689,5017193,0
2008-09-15,21.51,22.479,21.51,22.222,4000613,0
2008-09-16,21.288,21.945,21.288,21.924,4669279,0
2008-09-17,21.792,21.792,20.347,20.702,5642249,0
2008-09-18,21.136,22.357,21.052,22.184,6748408,0
2008-09-19,23.448,24.374,22.297,23.831,5870777,0
2008-09-22,23.831,24.356,23.478,23.571,1787438,0
2008-09-23,23.478,23.998,23.223,23.793,1793770,0
2008-09-24,23.603,24.025,23.327,24.025,860003,0
2008-09-25,24.254,24.254,23.296,24.025,2486531,0
2008-09-26,23.277,23.961,23.277,23.797,1768461,0
2008-09-29,23.816,23.816,21.913,22.378,1573998,0
2008-09-30,22.735,23.831,22.177,23.632,1030000,0
2008-10-01,23.289,23.289,22.753,22.813,1123701,0
2008-10-02,22.632,22.632,21.711,21.746,1699462,0
2008-10-03,22.009,22.485,21.169,21.37,1529697,0
2008-10-06,21.152,21.525,19.309,20.964,2081767,0
2008-10-07,20.537,20.767,19.278,19.278,1359776,0
2008-10-08,18.406,20.276,17.742,19.374,2667848,0
2008-10-09,19.774,20.029,17.571,17.75,5303681,0
2008-10-10,16.265,17.777,16.246,17.223,6974874,0
2008-10-13,18.889,19.459,17.756,19.459,1609418,0
2008-10-14,19.85,21.471,18.759,19.607,6858552,0
2008-10-15,18.949,19.62,18.228,18.247,4074541,0
2008-10-16,19.338,19.338,17.717,18.529,4839414,0
2008-10-17,18.252,19.397,17.98,18.622,5103127,0
2008-10-20,19.075,19.181,18.708,18.984,6531193,0
2008-10-21,18.678,19.208,18.154,18.18,3542517,0
2008-10-22,17.83,17.91,17.088,17.209,3833309,0
2008-10-23,17.239,17.507,16.612,17.452,5216504,0
2008-10-24,16.251,17.403,16.251,16.875,5018784,0
2008-10-27,16.627,17.464,15.797,15.934,3794863,0
2008-10-28,16.404,16.581,15.62,16.581,5165235,0
2008-10-29,16.642,17.567,16.495,17,4529420,0
2008-10-30,17.664,17.929,17.267,17.925,3449011,0
2008-10-31,17.672,18.413,17.546,18.228,5107511,0
2008-11-03,18.457,18.789,18.177,18.678,3215923,0
2008-11-04,19.218,19.638,18.957,19.635,2966091,0
2008-11-05,19.552,19.708,18.918,18.945,2765128,0
2008-11-06,18.608,19.181,18.136,18.416,4084028,0
2008-11-07,18.63,18.984,18.501,18.704,2232892,0
2008-11-10,18.945,19.002,18.3,18.406,2219161,0
2008-11-11,18.256,18.274,17.704,17.875,2820767,0
2008-11-12,17.475,17.592,16.461,16.589,2969645,0
2008-11-13,16.829,17.525,15.96,17.512,5782687,0
2008-11-14,17.142,17.448,16.855,16.894,3433362,0
2008-11-17,16.734,16.819,16.304,16.379,3763118,0
2008-11-18,16.392,16.79,15.929,16.388,5044280,0
2008-11-19,16.246,16.308,15.361,15.361,6009931,0
2008-11-20,14.908,14.908,12.546,13.019,11145827,0
2008-11-21,13.273,13.412,11.789,12.618,12682498,0
2008-11-24,12.702,13.836,11.819,13.511,7031344,0
2008-11-25,12.764,12.981,12.346,12.935,7750554,0
2008-11-26,13.116,13.365,12.647,13.2,4320316,0
2008-11-28,13.085,13.722,13.085,13.667,1785323,0
2008-12-01,13.761,13.761,13.064,13.096,5193857,0
2008-12-02,13.404,13.404,12.539,12.794,5886685,0
2008-12-03,12.404,13.183,12.316,13.132,4746978,0
2008-12-04,12.905,13.407,12.493,12.599,5548021,0
2008-12-05,12.291,13.181,12.208,13.173,5588930,0
2008-12-08,13.683,14.237,13.613,14.011,5768836,0
2008-12-09,13.662,13.662,12.903,12.944,5521204,0
2008-12-10,13.309,13.309,12.663,13.028,3734576,0
2008-12-11,12.995,13.428,12.546,12.679,3752346,0
2008-12-12,12.404,13.059,12.295,13.012,3985347,0
2008-12-15,13.077,13.081,12.535,12.691,2851662,0
2008-12-16,12.888,13.459,12.346,13.401,5270456,0
2008-12-17,12.981,13.193,12.737,12.971,3749973,0
2008-12-18,13.101,13.309,12.808,13.136,4780512,0
2008-12-19,13.23,13.33,12.792,13.209,4176642,0
2008-12-22,13.373,13.437,12.829,13.032,3002036,0
2008-12-23,13.068,13.262,12.722,12.799,3326633,0
2008-12-24,12.658,12.903,12.639,12.862,931020,0
2008-12-26,12.77,12.819,12.557,12.691,973357,0
2008-12-29,12.815,13.052,12.647,12.987,3122557,0
2008-12-30,12.998,13.531,12.815,13.515,3407262,0
2008-12-31,13.636,13.922,13.467,13.899,3542414,0
2009-01-02,13.748,14.057,13.397,14.011,2190577,0
2009-01-05,14.044,14.784,13.976,14.735,4446355,0
2009-01-06,14.788,15.283,14.788,15.142,3754449,0
2009-01-07,15.232,15.232,14.726,14.744,2394170,0
2009-01-08,14.675,15.344,14.571,15.287,3927918,0
2009-01-09,15.182,15.348,14.926,14.972,3535000,0
2009-01-12,14.918,14.959,14.221,14.344,3327151,0
2009-01-13,14.128,14.45,13.996,14.387,5336247,0
2009-01-14,14.301,14.301,13.485,13.586,4911423,0
2009-01-15,13.628,13.815,13.077,13.624,5117284,0
2009-01-16,13.963,14.086,12.944,13.597,7034086,0
2009-01-20,13.16,13.16,12.04,12.085,6496130,0
2009-01-21,12.324,12.764,11.843,12.752,5923970,0
2009-01-22,12.401,12.658,12.076,12.242,6562604,0
2009-01-23,12.012,12.432,11.862,12.208,7750525,0
2009-01-26,12.475,12.729,12.244,12.446,5367911,0
2009-01-27,12.513,12.606,12.312,12.594,4227269,0
2009-01-28,13.19,13.683,13.19,13.485,7202867,0
2009-01-29,13.302,13.368,12.642,12.71,4081739,0
2009-01-30,12.602,12.651,12.312,12.506,6695793,0
2009-02-02,12.396,12.396,12.036,12.222,4321045,0
2009-02-03,12.371,12.465,12.085,12.412,3572023,0
2009-02-04,12.36,12.621,12.069,12.159,4820025,0
2009-02-05,12.169,12.384,11.891,12.316,4767083,0
2009-02-06,11.862,12.819,11.862,12.626,5346022,0
2009-02-09,12.719,13.112,12.513,12.964,4469885,0
2009-02-10,12.96,12.96,12.069,12.169,6906160,0
2009-02-11,12.244,12.408,12.094,12.242,7126416,0
2009-02-12,12.102,12.107,11.461,11.879,8344108,0
2009-02-13,11.855,11.951,11.624,11.669,4175339,0
2009-02-17,11.521,11.521,10.793,10.797,5407088,0
2009-02-18,10.985,10.994,10.401,10.677,5454876,0
2009-02-19,10.902,10.998,10.525,10.644,5123274,0
2009-02-20,10.555,10.555,10.021,10.319,8694031,0
2009-02-23,10.5,10.696,10.129,10.152,7985537,0
2009-02-24,10.233,10.959,10.122,10.935,6537127,0
2009-02-25,10.97,11.578,10.324,11.11,13433220,0
2009-02-26,11.563,12.008,11.421,11.697,8505812,0
2009-02-27,11.431,11.624,11.044,11.369,9143056,0
2009-03-02,10.946,11.028,10.5,10.785,8242405,0
2009-03-03,11.044,11.163,10.504,10.64,7777066,0
2009-03-04,10.959,11.055,10.428,10.962,6817669,0
2009-03-05,10.652,10.882,10.488,10.569,7302442,0
2009-03-06,10.765,10.931,10.448,10.696,7836369,0
2009-03-09,10.492,10.644,10.227,10.324,10689919,0
2009-03-10,10.42,11.624,10.42,11.62,10170033,0
2009-03-11,11.734,12.244,11.624,11.944,11429643,0
2009-03-12,11.883,12.513,11.801,12.51,9393869,0
2009-03-13,12.594,12.794,12.218,12.553,8735088,0
2009-03-16,12.846,13.566,12.787,12.846,10105332,0
2009-03-17,12.983,13.264,12.733,13.264,8917272,0
2009-03-18,13.173,13.609,12.784,13.38,11237102,0
2009-03-19,13.71,13.904,13.048,13.068,7484727,0
2009-03-20,13.16,13.2,12.76,12.905,5944260,0
2009-03-23,13.47,14.293,13.384,14.265,7808130,0
2009-03-24,14.168,14.172,13.639,13.693,7197829,0
2009-03-25,13.992,14.358,13.442,13.915,8445550,0
2009-03-26,14.115,14.115,13.679,13.927,7288569,0
2009-03-27,13.761,13.895,13.511,13.659,4990371,0
2009-03-30,13.365,13.365,12.695,12.755,5755460,0
2009-03-31,13.11,13.566,13.064,13.401,6216647,0
2009-04-01,13.096,13.733,12.888,13.662,5404705,0
2009-04-02,14.089,14.313,13.968,14.011,5165029,0
2009-04-03,13.972,14.547,13.972,14.543,5413519,0
2009-04-06,14.318,14.434,13.943,14.297,4146272,0
2009-04-07,13.996,14.108,13.718,13.939,3705621,0
2009-04-08,13.922,14.077,13.737,13.904,3400425,0
2009-04-09,14.437,14.788,14.385,14.713,4983479,0
2009-04-13,14.547,15.256,14.547,15.112,4535538,0
2009-04-14,15.274,15.657,15.128,15.149,6883991,0
2009-04-15,15.125,15.47,14.964,15.433,4446321,0
2009-04-16,15.732,15.825,15.26,15.712,5056895,0
2009-04-17,15.577,15.969,15.522,15.779,3767022,0
2009-04-20,15.332,15.332,14.698,14.735,3995445,0
2009-04-21,14.661,15.162,14.221,15.117,5728003,0
2009-04-22,14.876,15.245,14.806,14.806,4681873,0
2009-04-23,14.997,15.372,14.887,15.372,4568310,0
2009-04-24,15.539,15.704,15.344,15.539,5102940,0
2009-04-27,15.27,15.588,15.098,15.128,3571645,0
2009-04-28,14.853,15.202,14.772,14.972,3811136,0
2009-04-29,15.377,15.492,15.209,15.393,3364785,0
2009-04-30,15.681,15.841,15.266,15.274,4575690,0
2009-05-01,15.381,15.572,15.213,15.495,3678136,0
2009-05-04,15.86,16.229,15.681,16.229,4645701,0
2009-05-05,16.24,16.734,16.124,16.601,4283800,0
2009-05-06,16.81,17.209,16.692,17.142,4247047,0
2009-05-07,17.339,17.623,16.323,16.461,5330970,0
2009-05-08,16.855,17.085,16.295,17.05,4789036,0
2009-05-11,16.823,16.93,16.44,16.731,3033872,0
2009-05-12,17.023,17.023,16.09,16.435,3689879,0
2009-05-13,16.077,16.185,15.522,15.559,5739248,0
2009-05-14,15.657,16.128,15.627,15.906,4970299,0
2009-05-15,15.875,16.052,15.635,15.724,3352618,0
2009-05-18,15.984,16.371,15.809,16.35,2527827,0
2009-05-19,16.492,16.864,16.233,16.667,5281718,0
2009-05-20,16.987,17.223,16.875,16.956,5211440,0
2009-05-21,16.627,16.743,16.437,16.549,3649749,0
2009-05-22,16.743,17.007,16.508,16.612,2964266,0
2009-05-26,16.662,17.994,16.662,17.994,7191438,0
2009-05-27,17.987,18.091,17.394,17.44,6437655,0
2009-05-28,18.149,18.805,17.777,18.717,6227649,0
2009-05-29,18.984,19.757,18.777,19.728,7449567,0
2009-06-01,19.903,20.419,19.83,20.108,7446281,0
2009-06-02,20.174,20.827,20.076,20.693,5691130,0
2009-06-03,20.3,20.331,19.65,19.783,5760910,0
2009-06-04,19.891,20.339,19.85,20.3,4859366,0
2009-06-05,20.516,20.516,19.85,20.104,5144137,0
2009-06-08,19.935,20.477,19.885,20.401,3625198,0
2009-06-09,20.767,20.832,20.223,20.263,5499877,0
2009-06-10,20.398,20.466,19.728,20.022,5430394,0
2009-06-11,20.112,20.372,20.101,20.161,4356503,0
2009-06-12,19.955,19.999,19.762,19.946,2600007,0
2009-06-15,19.568,19.73,19.099,19.459,4236048,0
2009-06-16,19.642,19.728,19.196,19.312,2657242,0
2009-06-17,19.248,19.522,18.965,19.344,3701212,0
2009-06-18,19.341,19.646,19.19,19.522,2419393,0
2009-06-19,19.774,19.888,19.65,19.85,2819675,0
2009-06-22,19.405,19.417,19.007,19.154,3651346,0
2009-06-23,19.212,19.363,18.522,18.837,4250321,0
2009-06-24,19.088,19.274,18.907,19.13,3125225,0
2009-06-25,18.925,19.635,18.856,19.631,3281526,0
2009-06-26,19.686,20.416,19.561,20.312,4546383,0
2009-06-29,20.312,20.699,20.268,20.534,3293961,0
2009-06-30,20.491,20.623,19.964,20.037,4058980,0
2009-07-01,20.196,20.461,20.044,20.081,1415420,0
2009-07-02,19.903,20.02,19.181,19.181,2232686,0
2009-07-06,19.282,19.799,19.282,19.546,3118069,0
2009-07-07,19.611,19.73,19.066,19.073,3549001,0
2009-07-08,19.088,19.334,18.406,18.717,5733362,0
2009-07-09,18.954,18.973,18.562,18.801,3460287,0
2009-07-10,18.568,18.91,18.525,18.833,2289734,0
2009-07-13,18.984,19.565,18.708,19.561,2667552,0
2009-07-14,19.753,20.161,19.728,20.104,3901176,0
2009-07-15,20.498,20.968,20.498,20.867,3349229,0
2009-07-16,20.59,20.941,20.59,20.774,2487460,0
2009-07-17,20.748,20.887,20.606,20.789,2207071,0
2009-07-20,20.941,21.235,20.894,21.156,2607701,0
2009-07-21,21.318,21.381,20.827,20.971,3692999,0
2009-07-22,20.807,21.549,20.807,21.126,4396034,0
2009-07-23,21.09,21.936,21.09,21.906,3171592,0
2009-07-24,21.945,22.269,21.69,22.248,3171057,0
2009-07-27,22.265,22.74,22.146,22.577,2951803,0
2009-07-28,22.293,22.586,22.151,22.316,3410301,0
2009-07-29,22.025,22.08,21.676,21.985,2980180,0
2009-07-30,22.23,22.365,22.009,22.133,2155330,0
2009-07-31,22.133,22.916,22.133,22.725,2625497,0
2009-08-03,22.92,23.419,22.92,23.37,2018099,0
2009-08-04,23.361,23.494,22.92,23.347,2349474,0
2009-08-05,23.277,23.75,23.277,23.49,2911243,0
2009-08-06,23.717,23.754,22.671,22.768,5019996,0
2009-08-07,23.026,23.08,22.668,22.813,3498019,0
2009-08-10,22.671,22.772,22.352,22.515,1958352,0
2009-08-11,22.128,22.226,21.652,21.785,2839918,0
2009-08-12,21.867,22.43,21.711,22.203,2484254,0
2009-08-13,22.403,22.696,22.118,22.562,2183931,0
2009-08-14,22.617,22.725,21.972,22.325,2397881,0
2009-08-17,21.707,21.874,21.389,21.77,2112656,0
2009-08-18,21.707,22.114,21.707,22.013,2530744,0
2009-08-19,21.587,22.538,21.514,22.453,2817389,0
2009-08-20,22.406,22.599,22.365,22.551,1949863,0
2009-08-21,22.704,22.947,22.612,22.866,2645895,0
2009-08-24,23.021,23.267,22.608,22.776,2877577,0
2009-08-25,22.828,23.608,22.828,23.435,2392471,0
2009-08-26,23.253,23.615,22.842,23.464,3386567,0
2009-08-27,24.176,24.882,23.75,24.31,5252841,0
2009-08-28,24.374,24.468,23.788,23.869,2972727,0
2009-08-31,23.327,23.943,23.25,23.901,4184172,0
2009-09-01,23.899,24.176,23.158,23.175,5759182,0
2009-09-02,22.869,23.001,22.603,22.612,4057962,0
2009-09-03,22.82,23.163,22.685,23.145,3274441,0
2009-09-04,23.385,23.966,23.385,23.966,3619020,0
2009-09-08,24.536,24.653,23.928,24.161,4038681,0
2009-09-09,24.205,24.294,23.721,23.847,4272278,0
2009-09-10,23.873,23.991,23.664,23.92,2694888,0
2009-09-11,23.924,24.079,23.793,23.961,2960317,0
2009-09-14,23.544,24.045,23.544,24.008,2526735,0
2009-09-15,24.172,24.61,23.998,24.552,3292152,0
2009-09-16,24.657,24.956,24.56,24.928,3115650,0
2009-09-17,24.779,25.037,24.695,24.82,5227842,0
2009-09-18,24.904,24.916,24.717,24.882,2814138,0
2009-09-21,24.702,24.702,24.302,24.44,2592504,0
2009-09-22,24.747,24.993,24.603,24.951,3107155,0
2009-09-23,25.009,25.301,24.691,24.779,5199021,0
2009-09-24,24.889,24.939,24.021,24.153,2941427,0
2009-09-25,24.06,24.356,23.779,23.931,2138244,0
2009-09-28,23.979,24.607,23.913,24.544,1379556,0
2009-09-29,24.66,24.827,24.44,24.788,2227717,0
2009-09-30,24.993,25.137,24.618,24.975,2854949,0
2009-10-01,24.935,24.951,23.826,23.873,3371045,0
2009-10-02,23.382,23.746,23.223,23.289,3435827,0
2009-10-05,23.853,23.931,23.394,23.768,2515229,0
2009-10-06,24.021,24.461,23.511,23.721,2881936,0
2009-10-07,23.775,24.082,23.588,23.995,1961713,0
2009-10-08,24.223,24.302,24.005,24.145,1808174,0
2009-10-09,24.343,24.552,24.239,24.484,1482030,0
2009-10-12,24.621,24.711,24.457,24.557,599770,0
2009-10-13,24.448,24.684,24.176,24.209,2324646,0
2009-10-14,24.497,24.843,24.444,24.824,2211711,0
2009-10-15,24.66,24.874,24.526,24.679,1688395,0
2009-10-16,24.413,24.544,24.258,24.363,1863808,0
2009-10-19,24.387,24.733,24.315,24.669,1614349,0
2009-10-20,24.564,24.564,23.979,24.09,2214232,0
2009-10-21,24.005,24.38,23.684,23.808,3982853,0
2009-10-22,23.648,24.307,23.559,24.25,2687587,0
2009-10-23,24.273,24.29,23.676,23.895,1924435,0
2009-10-26,23.915,24.057,23.3,23.468,2695667,0
2009-10-27,23.451,23.451,22.599,22.637,3702381,0
2009-10-28,22.44,22.685,22.021,22.44,3410722,0
2009-10-29,22.643,23.032,22.399,22.976,2578138,0
2009-10-30,22.828,22.828,21.932,22.18,4516984,0
2009-11-02,22.261,22.551,22.103,22.471,3862800,0
2009-11-03,22.192,23.001,22.192,22.935,2969175,0
2009-11-04,23.211,23.419,22.92,22.935,2776393,0
2009-11-05,22.942,23.521,22.916,23.498,1893371,0
2009-11-06,23.195,23.592,23.005,23.246,1497691,0
2009-11-09,23.851,24.384,23.851,24.384,1821394,0
2009-11-10,24.198,24.571,24.198,24.413,1892467,0
2009-11-11,24.687,24.874,24.336,24.399,2138451,0
2009-11-12,24.37,24.607,24.298,24.404,3184833,0
2009-11-13,24.54,24.699,24.336,24.59,2103661,0
2009-11-16,24.806,25.057,24.629,24.784,1929036,0
2009-11-17,24.621,24.923,24.521,24.904,1639378,0
2009-11-18,24.964,25.129,24.849,25.085,1570713,0
2009-11-19,24.9,24.967,24.432,24.715,1787125,0
2009-11-20,24.508,24.536,24.262,24.367,1421458,0
2009-11-23,24.87,24.896,24.53,24.653,1911257,0
2009-11-24,24.729,24.767,24.332,24.595,2581800,0
2009-11-25,24.815,25.049,24.811,24.866,1915188,0
2009-11-27,23.626,24.302,23.54,24.137,1149733,0
2009-11-30,24.209,24.504,24.209,24.428,2330345,0
2009-12-01,24.747,25.028,24.64,24.971,2123315,0
2009-12-02,25.049,25.155,24.87,24.977,2010649,0
2009-12-03,24.892,25.148,24.25,24.25,2519326,0
2009-12-04,24.699,24.806,23.734,23.957,3088972,0
2009-12-07,24.005,24.59,23.957,24.341,1998144,0
2009-12-08,24.071,24.122,23.64,23.936,1936947,0
2009-12-09,24.033,24.184,23.451,24.137,2972217,0
2009-12-10,24.247,24.302,23.84,24.029,1426084,0
2009-12-11,24.001,24.137,23.92,24.127,1264226,0
2009-12-14,24.097,24.448,24.033,24.31,1301888,0
2009-12-15,24.198,24.198,23.759,23.802,1461552,0
2009-12-16,23.895,23.975,23.49,23.684,2277416,0
2009-12-17,23.389,23.592,23.197,23.273,1759546,0
2009-12-18,23.319,23.431,23.001,23.262,1669889,0
2009-12-21,23.532,23.754,23.517,23.644,1052809,0
2009-12-22,23.793,24.045,23.6,23.984,1708499,0
2009-12-23,24.161,24.27,23.882,23.92,1181927,0
2009-12-24,23.94,24.082,23.895,24.063,551470,0
2009-12-28,24.066,24.184,23.788,23.913,870192,0
2009-12-29,24.025,24.399,24.025,24.201,1239819,0
2009-12-30,24.033,24.134,23.936,24.021,786189,0
2009-12-31,24.153,24.423,24.153,24.302,1390179,0
2010-01-04,24.517,24.53,24.18,24.376,1822955,0
2010-01-05,24.512,24.567,24.223,24.273,1477037,0
2010-01-06,24.265,24.374,24.134,24.187,1063534,0
2010-01-07,24.193,24.193,23.843,23.869,2360836,0
2010-01-08,23.89,24.008,23.784,23.943,1658975,0
2010-01-11,24.06,24.134,23.899,24.041,1406143,0
2010-01-12,23.882,23.936,23.713,23.924,1435971,0
2010-01-13,23.94,24.283,23.805,24.176,1466733,0
2010-01-14,24.233,24.404,24.049,24.351,924899,0
2010-01-15,24.278,24.376,23.793,23.887,1739725,0
2010-01-19,23.943,24.239,23.904,24.101,1906876,0
2010-01-20,23.667,23.734,23.423,23.681,1501447,0
2010-01-21,23.571,23.622,22.902,22.925,2829113,0
2010-01-22,22.785,22.839,22.399,22.625,3357628,0
2010-01-25,22.737,23.001,22.44,22.836,2457739,0
2010-01-26,22.632,23.048,22.416,22.776,2126485,0
2010-01-27,22.809,22.967,22.668,22.909,2320984,0
2010-01-28,23.055,23.202,22.728,22.932,2896617,0
2010-01-29,22.947,23.142,22.764,22.845,2579587,0
2010-02-01,23.013,23.215,22.874,23.191,2333914,0
2010-02-02,23.202,23.385,23.11,23.347,2722602,0
2010-02-03,23.191,23.313,22.954,23.149,2215036,0
2010-02-04,23.017,23.017,22.621,22.646,3369991,0
2010-02-05,22.608,22.823,22.399,22.823,3709765,0
2010-02-08,22.785,23.013,22.591,22.671,2232803,0
2010-02-09,23.005,23.291,22.854,23.08,3331514,0
2010-02-10,23.063,23.537,23.063,23.459,2523152,0
2010-02-11,23.532,24.129,23.402,24.033,3224716,0
2010-02-12,23.882,24.079,23.768,24.063,2233470,0
2010-02-16,24.214,24.474,24.19,24.395,1855499,0
2010-02-17,24.404,24.66,24.36,24.497,1526557,0
2010-02-18,24.534,24.671,24.474,24.603,1753982,0
2010-02-19,24.448,24.815,24.395,24.75,2558916,0
2010-02-22,24.767,24.862,24.548,24.649,1506901,0
2010-02-23,24.548,24.645,24.063,24.187,2605589,0
2010-02-24,24.214,24.481,24.129,24.347,1943621,0
2010-02-25,23.913,24.564,23.816,24.488,2314842,0
2010-02-26,24.56,24.843,24.404,24.758,2101742,0
2010-03-01,24.87,25.125,24.87,25.093,1900225,0
2010-03-02,25.373,25.645,25.292,25.512,2521932,0
2010-03-03,25.648,25.82,25.504,25.653,2151733,0
2010-03-04,26.143,26.303,26.008,26.226,2817664,0
2010-03-05,26.474,26.758,26.381,26.695,3180418,0
2010-03-08,26.839,26.947,26.674,26.734,2203031,0
2010-03-09,26.683,26.858,26.461,26.558,2199061,0
2010-03-10,26.499,26.914,26.499,26.818,1824035,0
2010-03-11,26.695,27.04,26.514,27.04,2035172,0
2010-03-12,27.167,27.551,27.167,27.429,2316491,0
2010-03-15,27.445,27.874,27.39,27.835,2239740,0
2010-03-16,28.06,28.672,27.97,28.658,5050359,0
2010-03-17,28.703,28.784,28.447,28.565,2926904,0
2010-03-18,28.486,28.565,28.191,28.354,2431634,0
2010-03-19,28.424,28.573,28.23,28.486,2678704,0
2010-03-22,28.153,28.798,28.132,28.735,2555653,0
2010-03-23,28.824,29.086,28.824,29.03,3326796,0
2010-03-24,28.798,28.829,28.604,28.714,2164434,0
2010-03-25,28.934,29.241,28.838,28.916,3479238,0
2010-03-26,28.906,28.952,28.334,28.695,3922481,0
2010-03-29,28.856,28.885,28.438,28.698,4500206,0
2010-03-30,28.719,28.92,28.719,28.868,2645066,0
2010-03-31,28.952,28.986,28.675,28.901,2835687,0
2010-04-01,28.841,28.942,28.573,28.872,2641856,0
2010-04-05,28.993,28.993,28.473,28.546,2167250,0
2010-04-06,28.501,28.868,28.456,28.723,2295386,0
2010-04-07,28.573,28.735,28.182,28.291,2070929,0
2010-04-08,28.063,28.71,27.861,28.604,1721025,0
2010-04-09,28.54,28.784,28.459,28.63,1486405,0
2010-04-12,28.533,28.88,28.505,28.743,1003964,0
2010-04-13,28.642,28.893,28.536,28.829,1676349,0
2010-04-14,28.944,29.806,28.944,29.698,3048063,0
2010-04-15,29.638,30.058,29.455,29.702,2483897,0
2010-04-16,29.663,29.875,29.045,29.112,3389760,0
2010-04-19,28.956,29.361,28.719,29.331,2407748,0
2010-04-20,29.681,29.939,29.559,29.609,2781542,0
2010-04-21,29.681,29.83,29.391,29.702,2592127,0
2010-04-22,29.466,29.802,29.289,29.774,2239266,0
2010-04-23,29.674,29.861,29.489,29.759,1805966,0
2010-04-26,29.76,29.898,29.601,29.651,1783042,0
2010-04-27,29.455,29.655,28.705,28.739,2951961,0
2010-04-28,28.942,28.964,28.482,28.714,2922250,0
2010-04-29,28.909,29.496,28.885,29.253,2341936,0
2010-04-30,29.361,29.376,28.802,28.852,2134823,0
2010-05-03,29.155,29.19,28.918,29.028,1451799,0
2010-05-04,28.769,28.769,28.056,28.264,2479076,0
2010-05-05,27.824,27.994,27.376,27.692,2620512,0
2010-05-06,27.419,27.497,25.02,26.566,6252556,0
2010-05-07,26.854,26.982,25.986,26.652,7252614,0
2010-05-10,28.024,28.379,27.599,27.916,3390933,0
2010-05-11,27.795,28.388,27.731,27.96,3315744,0
2010-05-12,28.234,28.501,28.007,28.477,2718614,0
2010-05-13,28.468,28.719,28.161,28.217,2790800,0
2010-05-14,27.903,27.903,27.111,27.471,2584478,0
2010-05-17,27.515,27.518,26.578,27.074,3203401,0
2010-05-18,27.497,27.602,26.746,26.935,2948515,0
2010-05-19,26.657,27.221,26.303,26.967,4211496,0
2010-05-20,26.16,26.228,25.447,25.501,7430156,0
2010-05-21,25.357,26.139,24.975,26.139,6307837,0
2010-05-24,26.213,26.303,25.781,25.799,2217071,0
2010-05-25,25.23,26.091,24.956,26.086,5125925,0
2010-05-26,26.562,26.818,26.307,26.486,4833254,0
2010-05-27,26.742,27.18,26.637,27.048,3540118,0
2010-05-28,27.149,27.314,26.426,26.531,3315649,0
2010-06-01,26.157,26.802,25.996,26.016,3639746,0
2010-06-02,26.457,26.67,26.202,26.62,3125142,0
2010-06-03,26.551,26.786,26.273,26.544,3251224,0
2010-06-04,26.02,26.362,25.528,25.621,3350399,0
2010-06-07,25.745,25.905,25.405,25.412,3681276,0
2010-06-08,25.608,25.781,24.956,25.769,3977695,0
2010-06-09,26.056,26.202,25.512,25.608,2771369,0
2010-06-10,26.168,26.364,26,26.357,2304776,0
2010-06-11,26.134,26.457,26.067,26.426,2390548,0
2010-06-14,26.695,27.211,26.641,26.75,2998985,0
2010-06-15,26.91,27.727,26.896,27.692,3337911,0
2010-06-16,27.445,27.799,27.404,27.659,2611727,0
2010-06-17,27.811,27.811,27.319,27.563,1962570,0
2010-06-18,27.535,27.886,27.535,27.857,1693615,0
2010-06-21,28.221,28.362,27.743,27.89,1938115,0
2010-06-22,28.02,28.125,27.467,27.522,2339426,0
2010-06-23,27.09,27.264,26.598,27.061,3707963,0
2010-06-24,26.896,26.906,26.49,26.609,2737957,0
2010-06-25,26.783,26.831,26.438,26.702,2538333,0
2010-06-28,26.806,26.806,26.426,26.514,2140031,0
2010-06-29,25.938,25.986,25.132,25.283,5153199,0
2010-06-30,25.251,25.64,25.066,25.152,4126643,0
2010-07-01,24.975,25.321,24.38,24.84,2010051,0
2010-07-02,25.111,25.283,24.738,24.904,3105936,0
2010-07-06,25.331,25.75,25.275,25.684,3913416,0
2010-07-07,25.745,26.277,25.704,26.226,3413969,0
2010-07-08,26.661,26.725,25.912,26.299,3127134,0
2010-07-09,26.517,26.891,26.461,26.793,2368388,0
2010-07-12,26.783,26.96,26.582,26.786,2227538,0
2010-07-13,27.158,27.369,27.044,27.192,2460389,0
2010-07-14,27.135,27.381,26.935,27.125,2409120,0
2010-07-15,27.138,27.138,26.544,27.125,2325676,0
2010-07-16,26.96,26.96,26.349,26.389,3078441,0
2010-07-19,26.426,26.609,26.023,26.226,2389029,0
2010-07-20,25.795,26.587,25.761,26.582,2106100,0
2010-07-21,26.777,26.846,26.036,26.083,2406449,0
2010-07-22,26.398,26.702,26.377,26.52,1642773,0
2010-07-23,26.562,26.896,26.42,26.854,1875937,0
2010-07-26,26.906,27.416,26.854,27.404,1702630,0
2010-07-27,27.706,27.935,27.505,27.591,2174335,0
2010-07-28,27.542,27.899,27.542,27.752,2169976,0
2010-07-29,28.017,28.137,27.487,27.671,2064488,0
2010-07-30,27.511,27.824,27.143,27.587,1820431,0
2010-08-02,27.991,28.157,27.899,28.04,1273933,0
2010-08-03,28.017,28.198,27.783,27.876,2132508,0
2010-08-04,27.919,28.287,27.803,28.23,1857300,0
2010-08-05,28.25,28.26,27.857,27.919,1601006,0
2010-08-06,27.655,27.715,27.143,27.559,2060457,0
2010-08-09,27.651,27.865,27.48,27.783,1072165,0
2010-08-10,27.385,27.752,27.241,27.587,1594423,0
2010-08-11,27.095,27.095,26.514,26.591,1877873,0
2010-08-12,26.477,26.477,26.079,26.311,1798923,0
2010-08-13,26.307,26.547,26.233,26.412,2069641,0
2010-08-16,26.236,26.398,26.168,26.307,1290330,0
2010-08-17,26.721,26.777,26.249,26.591,1385154,0
2010-08-18,26.725,26.963,26.325,26.831,1775417,0
2010-08-19,26.725,26.75,26.095,26.213,2065687,0
2010-08-20,26.016,26.109,25.673,26.052,1702299,0
2010-08-23,26.213,26.262,25.896,25.984,1572589,0
2010-08-24,25.648,25.648,25.292,25.373,3118583,0
2010-08-25,25.187,25.488,24.831,25.38,3500538,0
2010-08-26,25.496,25.733,25.208,25.258,2592117,0
2010-08-27,25.336,26.434,25.125,26.362,2978934,0
2010-08-30,26.338,26.674,26.173,26.202,2414621,0
2010-08-31,26.112,26.529,25.939,26.159,2220282,0
2010-09-01,26.687,26.802,26.494,26.562,2718905,0
2010-09-02,26.644,26.891,26.502,26.877,1866102,0
2010-09-03,27.295,27.807,27.295,27.692,2227917,0
2010-09-07,27.48,27.594,27.135,27.225,3029904,0
2010-09-08,27.4,27.879,27.4,27.623,2408160,0
2010-09-09,27.952,28.125,27.787,27.999,2266321,0
2010-09-10,27.999,28.071,27.706,28.068,1832206,0
2010-09-13,28.393,28.687,28.393,28.667,2113665,0
2010-09-14,28.675,29.009,28.586,28.703,2066095,0
2010-09-15,28.524,28.776,28.234,28.719,1652419,0
2010-09-16,28.586,28.6,28.311,28.542,1805568,0
2010-09-17,28.735,28.784,28.157,28.444,2225398,0
2010-09-20,28.452,28.764,28.287,28.675,1728281,0
2010-09-21,28.654,28.776,28.331,28.456,2200061,0
2010-09-22,28.397,28.536,27.723,27.94,2296585,0
2010-09-23,27.613,27.962,27.511,27.648,2281974,0
2010-09-24,28.083,28.257,27.994,28.132,1493292,0
2010-09-27,28.291,28.296,27.826,27.842,1540734,0
2010-09-28,27.815,27.916,27.429,27.799,2555715,0
2010-09-29,27.886,27.991,27.715,27.748,2117766,0
2010-09-30,28.082,28.257,27.731,28.001,3208362,0
2010-10-01,27.994,28.06,27.688,28.024,2590358,0
2010-10-04,27.96,28.012,27.667,27.935,2032351,0
2010-10-05,28.161,28.739,27.994,28.632,3543291,0
2010-10-06,28.663,28.893,28.542,28.807,2537933,0
2010-10-07,28.845,28.872,28.291,28.397,2513630,0
2010-10-08,28.438,28.69,28.334,28.635,2754750,0
2010-10-11,28.65,28.732,28.513,28.594,595226,0
2010-10-12,28.683,28.841,28.551,28.776,1926079,0
2010-10-13,29.045,29.246,28.872,28.906,2036135,0
2010-10-14,28.841,29.078,28.642,28.845,2763459,0
2010-10-15,29.016,29.057,28.376,28.456,3370015,0
2010-10-18,28.304,28.586,28.23,28.542,1738052,0
2010-10-19,27.894,28.345,27.807,28.23,3276750,0
2010-10-20,28.242,28.811,28.178,28.784,2364197,0
2010-10-21,28.841,28.964,28.291,28.456,2981021,0
2010-10-22,28.546,28.569,28.198,28.27,1539868,0
2010-10-25,28.565,28.663,28.234,28.367,1674136,0
2010-10-26,28.173,28.226,27.991,28.068,2109615,0
2010-10-27,27.869,27.869,27.454,27.757,2474918,0
2010-10-28,27.815,27.865,27.526,27.599,2218314,0
2010-10-29,27.639,28.025,27.551,27.975,2027954,0
2010-11-01,28.164,28.371,27.835,28.037,1801551,0
2010-11-02,28.341,28.424,28.201,28.27,1101362,0
2010-11-03,28.282,28.427,27.956,28.406,1953627,0
2010-11-04,28.728,28.856,28.594,28.795,2103205,0
2010-11-05,28.829,29.155,28.829,29.025,2733629,0
2010-11-08,28.989,29.014,28.683,28.76,1232265,0
2010-11-09,28.944,28.944,28.178,28.331,2201148,0
2010-11-10,28.513,28.524,27.994,28.419,2073296,0
2010-11-11,28.296,28.359,28.071,28.339,2118859,0
2010-11-12,28.137,28.191,27.602,27.886,1965695,0
2010-11-15,28.068,28.379,27.899,28.125,1854211,0
2010-11-16,27.807,27.923,27.319,27.535,2678423,0
2010-11-17,27.454,27.726,27.319,27.616,1903707,0
2010-11-18,27.96,28.348,27.903,28.121,1705864,0
2010-11-19,28.105,28.52,28.1,28.435,1504003,0
2010-11-22,28.388,28.597,28.096,28.371,1633918,0
2010-11-23,28.091,28.212,27.82,27.883,1640720,0
2010-11-24,28.308,28.69,28.26,28.675,1586425,0
2010-11-26,28.438,28.623,28.287,28.424,850891,0
2010-11-29,28.376,28.594,28.074,28.536,1408309,0
2010-11-30,28.208,28.491,28.145,28.204,1871539,0
2010-12-01,28.703,28.968,28.683,28.703,2196739,0
2010-12-02,28.477,28.501,27.983,28.264,3352618,0
2010-12-03,28.187,28.26,27.719,27.923,3338927,0
2010-12-06,27.857,27.874,27.241,27.326,4376716,0
2010-12-07,27.522,27.651,27.252,27.648,3438379,0
2010-12-08,27.759,28.087,27.726,28.077,1951785,0
2010-12-09,28.153,28.212,27.876,28.137,1772408,0
2010-12-10,28.161,28.304,28.052,28.116,1627411,0
2010-12-13,28.319,28.565,28.291,28.359,1400712,0
2010-12-14,28.393,28.413,28.141,28.234,1088746,0
2010-12-15,28.23,28.334,27.908,28.003,1611075,0
2010-12-16,28.077,28.121,27.635,27.874,1716914,0
2010-12-17,27.68,27.731,27.341,27.599,1683061,0
2010-12-20,27.551,27.559,26.866,26.935,2485251,0
2010-12-21,27.183,27.89,27.143,27.879,3085469,0
2010-12-22,27.899,28.182,27.811,28.132,1112655,0
2010-12-23,28.096,28.424,28.091,28.354,1256223,0
2010-12-27,28.287,28.464,28.204,28.444,470993,0
2010-12-28,28.554,28.554,28.371,28.468,751051,0
2010-12-29,28.597,28.676,28.59,28.638,770290,0
2010-12-30,28.646,28.753,28.576,28.736,785679,0
2010-12-31,28.703,28.921,28.691,28.795,1225957,0
2011-01-03,29.014,29.204,29.002,29.105,1121958,0
2011-01-04,29.014,29.028,28.493,28.71,2007782,0
2011-01-05,28.723,28.893,28.675,28.784,926495,0
2011-01-06,28.838,28.944,28.573,28.683,952586,0
2011-01-07,28.841,29.025,28.798,28.968,1370938,0
2011-01-10,28.885,28.901,28.667,28.751,1168646,0
2011-01-11,28.906,29.195,28.833,28.934,1575472,0
2011-01-12,29.15,29.305,29.086,29.15,1135837,0
2011-01-13,29.195,29.198,28.952,29.03,732721,0
2011-01-14,29.009,29.782,28.973,29.763,1972496,0
2011-01-18,29.851,30.085,29.787,29.851,2392463,0
2011-01-19,29.871,29.895,29.402,29.589,1313430,0
2011-01-20,29.381,29.552,29.171,29.481,1294943,0
2011-01-21,29.69,29.741,29.246,29.426,1434141,0
2011-01-24,29.241,29.629,29.171,29.609,912983,0
2011-01-25,29.455,29.647,29.23,29.37,1422327,0
2011-01-26,29.376,29.398,29.146,29.207,1564294,0
2011-01-27,29.246,29.572,29.225,29.455,2005845,0
2011-01-28,29.357,29.395,28.821,28.838,1639311,0
2011-01-31,28.992,29.269,28.946,29.02,1729998,0
2011-02-01,29.256,29.768,29.207,29.733,1397389,0
2011-02-02,29.72,30.004,29.69,29.871,1195294,0
2011-02-03,29.863,30.407,29.86,30.322,1503284,0
2011-02-04,30.463,30.904,30.463,30.732,1925883,0
2011-02-07,30.696,30.852,30.539,30.581,1165448,0
2011-02-08,30.519,30.652,30.392,30.441,1198413,0
2011-02-09,30.603,30.7,30.266,30.36,1103512,0
2011-02-10,30.25,30.588,30.019,30.507,1006927,0
2011-02-11,30.57,31.071,30.47,30.863,994794,0
2011-02-14,30.789,31.256,30.782,31.074,928451,0
2011-02-15,31.182,31.364,30.98,31.054,959582,0
2011-02-16,31.272,31.907,31.272,31.659,2268206,0
2011-02-18,31.843,31.907,31.437,31.524,1108137,0
2011-02-22,31.197,31.546,30.882,31.071,2307961,0
2011-02-23,30.9,31.234,30.689,30.786,2151715,0
2011-02-24,31.08,31.696,31.08,31.201,2512464,0
2011-02-25,31.449,32.216,31.437,32.027,1859111,0
2011-02-28,32.355,32.501,32.171,32.437,5047942,0
2011-03-01,32.344,32.478,31.599,31.775,5180938,0
2011-03-02,31.756,32.185,31.732,32.036,2290855,0
2011-03-03,32.832,33.659,32.74,33.37,3920607,0
2011-03-04,33.545,33.653,33.324,33.4,2756548,0
2011-03-07,33.55,33.656,32.875,33.035,2214057,0
2011-03-08,33.193,33.496,33.069,33.351,2181055,0
2011-03-09,33.496,33.595,33.169,33.351,1789087,0
2011-03-10,33.028,33.171,32.761,33.015,2344622,0
2011-03-11,32.798,33.349,32.744,33.293,1560468,0
2011-03-14,33.026,33.305,32.977,33.3,1374604,0
2011-03-15,32.255,32.914,32.009,32.821,2398664,0
2011-03-16,32.541,32.541,31.776,32.239,3305638,0
2011-03-17,32.688,32.736,32.126,32.516,1606483,0
2011-03-18,32.844,32.844,32.37,32.599,1673887,0
2011-03-21,33.113,33.329,32.985,33.218,1591569,0
2011-03-22,33.32,33.598,33.234,33.454,2164949,0
2011-03-23,33.433,33.802,33.391,33.678,1543815,0
2011-03-24,33.837,34.168,33.602,33.867,1727107,0
2011-03-25,33.904,34.009,33.343,33.36,1787809,0
2011-03-28,33.441,33.734,33.333,33.356,1278304,0
2011-03-29,33.406,33.753,33.343,33.731,1064623,0
2011-03-30,33.993,34.585,33.973,34.465,1880067,0
2011-03-31,34.514,34.658,34.302,34.33,1685018,0
2011-04-01,34.585,34.9,34.537,34.847,1572056,0
2011-04-04,34.839,35.066,34.565,34.737,1219622,0
2011-04-05,34.789,34.847,34.475,34.519,1835123,0
2011-04-06,34.793,34.827,34.385,34.737,1706187,0
2011-04-07,34.723,34.928,34.371,34.429,1343869,0
2011-04-08,34.719,34.867,34.41,34.622,1275118,0
2011-04-11,34.675,34.802,34.246,34.468,941954,0
2011-04-12,34.2,34.312,33.418,33.505,5469014,0
2011-04-13,33.84,34.018,33.485,33.806,1760475,0
2011-04-14,33.605,33.778,33.403,33.685,1109448,0
2011-04-15,33.509,33.798,33.278,33.387,1378265,0
2011-04-18,32.982,33.044,32.317,32.937,1933278,0
2011-04-19,33.103,33.256,33.028,33.141,1018729,0
2011-04-20,33.501,33.828,33.415,33.731,1927642,0
2011-04-21,33.996,34.078,33.77,34.018,937216,0
2011-04-25,34.069,34.125,33.685,33.781,704020,0
2011-04-26,33.888,34.004,33.778,33.973,825490,0
2011-04-27,34.055,34.059,33.313,33.727,1333549,0
2011-04-28,33.509,33.72,33.345,33.519,1372422,0
2011-04-29,33.412,33.837,33.226,33.828,1512000,0
2011-05-02,33.778,34.296,33.739,33.911,1547441,0
2011-05-03,33.973,34.055,33.223,33.633,1998617,0
2011-05-04,33.509,33.605,32.941,33.149,1643091,0
2011-05-05,32.744,33.071,32.571,32.904,2051765,0
2011-05-06,33.345,33.527,32.727,33.071,1641427,0
2011-05-09,33.184,33.403,32.813,33.313,992468,0
2011-05-10,33.434,33.81,33.252,33.676,1094356,0
2011-05-11,33.672,33.761,33.234,33.411,1353880,0
2011-05-12,33.171,33.27,32.654,33.145,2055117,0
2011-05-13,33.079,33.153,32.568,32.911,1523451,0
2011-05-16,32.715,33.153,32.664,32.945,1310923,0
2011-05-17,32.863,33.609,32.798,33.465,1798214,0
2011-05-18,33.465,33.644,33.266,33.602,1262301,0
2011-05-19,33.724,33.883,33.439,33.842,1421534,0
2011-05-20,33.651,33.891,33.396,33.786,2398104,0
2011-05-23,33.454,33.802,33.454,33.681,1903941,0
2011-05-24,33.746,33.746,33.406,33.513,2258190,0
2011-05-25,33.387,34.09,33.32,33.888,1884926,0
2011-05-26,33.085,33.656,33.085,33.497,2420836,0
2011-05-27,33.563,33.629,33.364,33.396,1553335,0
2011-05-31,33.81,33.922,33.407,33.637,1365137,0
2011-06-01,33.598,33.629,32.312,32.381,2137342,0
2011-06-02,32.381,32.604,31.995,32.337,2664819,0
2011-06-03,31.847,32.617,31.63,32.595,1971258,0
2011-06-06,32.535,32.662,31.888,31.95,2388094,0
2011-06-07,32.192,32.351,31.755,31.838,2839042,0
2011-06-08,31.694,31.991,31.617,31.704,1679575,0
2011-06-09,31.799,32.056,31.509,31.955,1858266,0
2011-06-10,31.833,31.846,31.08,31.58,3251593,0
2011-06-13,31.627,31.852,31.345,31.748,2235322,0
2011-06-14,32.063,32.308,31.995,32,1302166,0
2011-06-15,31.763,31.805,31.014,31.324,2289846,0
2011-06-16,30.976,31.465,30.896,31.356,2093153,0
2011-06-17,31.568,31.726,31.214,31.254,1524776,0
2011-06-20,31.315,31.517,31.082,31.465,1376547,0
2011-06-21,31.704,32.311,31.664,32.199,1533267,0
2011-06-22,31.979,32.355,31.943,31.95,1127257,0
2011-06-23,31.572,31.584,31.005,31.38,2063481,0
2011-06-24,31.439,31.45,31.07,31.127,1238041,0
2011-06-27,31.014,31.533,30.927,31.474,1900553,0
2011-06-28,31.624,32.017,31.545,31.899,1395197,0
2011-06-29,32.316,32.631,32.106,32.544,1788642,0
2011-06-30,32.882,33.248,32.685,33.155,1997423,0
2011-07-01,33.221,33.777,33.221,33.631,1340844,0
2011-07-05,33.544,33.698,33.114,33.159,1611972,0
2011-07-06,33.049,33.06,32.756,32.95,1150556,0
2011-07-07,33.324,33.458,33.108,33.132,1263745,0
2011-07-08,32.883,33.143,32.739,32.986,1034067,0
2011-07-11,32.54,32.742,32.229,32.415,1483712,0
2011-07-12,32.229,32.789,32.188,32.41,1481573,0
2011-07-13,32.608,33.194,32.475,32.763,1254208,0
2011-07-14,32.989,32.989,32.332,32.501,1501626,0
2011-07-15,32.706,32.809,32.415,32.713,1158834,0
2011-07-18,32.401,32.584,31.718,32.106,1796378,0
2011-07-19,32.486,32.851,32.426,32.836,1214501,0
2011-07-20,33.123,33.367,32.904,32.945,1776403,0
2011-07-21,33.19,33.695,33.128,33.43,1363021,0
2011-07-22,33.481,33.588,33.045,33.478,1092756,0
2011-07-25,33.328,33.544,33.06,33.403,928291,0
2011-07-26,33.345,33.37,32.767,32.874,1740680,0
2011-07-27,32.739,32.756,31.935,31.962,2898587,0
2011-07-28,31.908,32.224,31.714,31.824,1974610,0
2011-07-29,31.495,31.67,31.221,31.44,2139141,0
2011-08-01,31.979,32.049,31.263,31.58,1113209,0
2011-08-02,31.491,31.587,30.9,30.93,3557042,0
2011-08-03,30.891,31.391,29.94,31.36,3935232,0
2011-08-04,31.02,31.04,30.021,30.244,3369475,0
2011-08-05,30.455,30.504,29.227,29.682,5494976,0
2011-08-08,28.258,29.102,28.031,28.243,6431378,0
2011-08-09,28.771,30.009,28.289,29.986,5929881,0
2011-08-10,29.712,29.747,28.559,28.973,4817719,0
2011-08-11,29.209,30.392,28.939,30.192,3435028,0
2011-08-12,30.594,30.668,29.936,30.129,2202767,0
2011-08-15,30.517,30.891,30.432,30.891,1282387,0
2011-08-16,30.559,30.808,30.223,30.504,2450415,0
2011-08-17,30.717,31.155,30.591,30.743,1663188,0
2011-08-18,29.931,30.035,29.218,29.399,3264385,0
2011-08-19,29.06,29.285,28.183,28.294,3740391,0
2011-08-22,29.082,29.085,28.005,28.125,2906319,0
2011-08-23,28.435,29.263,28.055,29.251,3318152,0
2011-08-24,29.271,30.002,29.098,29.903,2846991,0
2011-08-25,30.36,30.701,29.513,29.757,2825849,0
2011-08-26,29.483,29.821,28.946,29.543,2495344,0
2011-08-29,29.997,30.242,29.85,30.158,1766552,0
2011-08-30,30.115,30.451,29.667,30.347,2041298,0
2011-08-31,30.649,31.17,30.591,31.036,2462773,0
2011-09-01,31.529,32.258,31.415,31.734,5207731,0
2011-09-02,30.842,31.546,30.635,30.846,2811599,0
2011-09-06,29.957,30.426,29.666,30.403,2417695,0
2011-09-07,30.787,31.118,30.57,31.054,2056565,0
2011-09-08,30.445,30.6,30.33,30.403,2960531,0
2011-09-09,30.076,30.179,29.3,29.325,3211834,0
2011-09-12,28.91,29,28.442,28.859,3475713,0
2011-09-13,29,29.613,28.805,29.471,2746223,0
2011-09-14,29.534,29.561,28.956,29.191,2422545,0
2011-09-15,29.707,30.085,29.554,30.039,1926100,0
2011-09-16,30.205,30.454,29.632,29.719,2069491,0
2011-09-19,29.296,29.439,28.745,29.275,1874487,0
2011-09-20,29.321,29.604,29.06,29.109,1567654,0
2011-09-21,28.847,29.139,28.262,28.28,2595386,0
2011-09-22,27.226,27.369,26.427,26.903,4668810,0
2011-09-23,26.804,27.302,26.665,27.183,1993256,0
2011-09-26,27.466,28.199,26.602,28.086,2335852,0
2011-09-27,28.751,29.03,28.312,28.417,2192805,0
2011-09-28,28.474,28.67,27.947,27.973,2304769,0
2011-09-29,28.361,28.619,27.983,28.474,2079202,0
2011-09-30,27.949,28.389,27.898,27.927,2051724,0
2011-10-03,27.659,27.87,26.824,26.961,2324461,0
2011-10-04,26.566,26.765,25.665,26.716,4706162,0
2011-10-05,26.931,27.866,26.487,27.716,2873295,0
2011-10-06,27.597,28.269,27.141,28.211,2366807,0
2011-10-07,28.441,28.554,27.962,27.991,2011625,0
2011-10-10,28.499,28.942,28.457,28.919,719644,0
2011-10-11,28.812,28.812,28.332,28.648,1856423,0
2011-10-12,29.141,29.666,29.045,29.366,1760592,0
2011-10-13,29.135,29.17,28.704,29.02,1622904,0
2011-10-14,29.431,29.481,29.127,29.477,1352020,0
2011-10-17,29.377,29.501,28.781,28.821,1274895,0
2011-10-18,28.827,29.284,28.633,29.049,1767925,0
2011-10-19,29.1,29.312,28.483,28.639,1971691,0
2011-10-20,28.723,29.03,28.336,28.919,1411126,0
2011-10-21,29.321,29.496,29.149,29.431,954322,0
2011-10-24,29.445,29.788,29.445,29.632,1241252,0
2011-10-25,29.465,29.465,28.821,28.875,1349147,0
2011-10-26,29.118,29.366,28.678,29.234,1569767,0
2011-10-27,30.208,30.833,29.854,30.581,2209366,0
2011-10-28,30.45,30.495,30.154,30.403,1193059,0
2011-10-31,29.943,30.358,29.736,29.927,1721353,0
2011-11-01,28.946,28.953,28.346,28.417,4250107,0
2011-11-02,28.817,29.1,28.572,28.827,2240851,0
2011-11-03,29.065,29.275,28.577,29.157,1484061,0
2011-11-04,28.763,28.875,28.334,28.527,1615658,0
2011-11-07,28.465,28.821,28.447,28.797,1348307,0
2011-11-08,28.843,29.166,28.751,29.149,1120058,0
2011-11-09,28.447,28.559,28.09,28.129,1921268,0
2011-11-10,28.432,28.432,27.703,28.08,1516804,0
2011-11-11,28.342,28.648,28.282,28.457,975590,0
2011-11-14,28.262,28.545,27.965,28.249,1008587,0
2011-11-15,27.987,28.387,27.826,28.17,1048163,0
2011-11-16,28.004,28.382,27.83,27.877,1109778,0
2011-11-17,27.826,27.892,27.161,27.318,2326763,0
2011-11-18,27.572,27.582,27.12,27.341,1067398,0
2011-11-21,26.928,27.112,26.475,26.991,1745333,0
2011-11-22,27,27.229,26.829,27.058,1207076,0
2011-11-23,26.778,26.791,26.058,26.249,1849701,0
2011-11-25,26.061,26.239,25.918,25.953,906282,0
2011-11-28,26.734,27.031,26.344,26.511,1971671,0
2011-11-29,26.602,27.018,26.409,26.858,1644936,0
2011-11-30,27.725,28.602,27.689,28.186,3038221,0
2011-12-01,28.827,28.827,27.926,28.175,2073310,0
2011-12-02,28.447,28.836,28.236,28.409,2131459,0
2011-12-05,28.827,29.114,28.54,28.723,2081867,0
2011-12-06,28.724,28.926,28.532,28.687,1218829,0
2011-12-07,28.577,29.187,28.345,29.025,2088345,0
2011-12-08,28.926,29.025,28.181,28.275,1872757,0
2011-12-09,28.294,28.788,28.242,28.653,1803611,0
2011-12-12,28.287,28.487,28.137,28.47,1768155,0
2011-12-13,28.54,28.761,27.858,28.08,2071569,0
2011-12-14,27.815,27.987,27.577,27.659,2472360,0
2011-12-15,27.965,28.018,27.527,27.603,1744957,0
2011-12-16,27.567,27.909,27.565,27.833,2493769,0
2011-12-19,27.955,28.099,27.799,28.051,2181996,0
2011-12-20,28.444,28.702,28.409,28.457,2294381,0
2011-12-21,28.46,28.636,28.253,28.432,1818498,0
2011-12-22,28.535,29.124,28.523,29.088,1805285,0
2011-12-23,29.179,29.419,29.109,29.256,1370335,0
2011-12-27,29.287,29.29,29.054,29.059,504400,0
2011-12-28,29.311,29.366,28.867,28.985,1381998,0
2011-12-29,29.02,29.307,29.02,29.256,948851,0
2011-12-30,29.291,29.864,29.291,29.739,1958715,0
2012-01-03,30.282,30.549,30.094,30.33,2324856,0
2012-01-04,30.196,30.395,30.082,30.317,1270398,0
2012-01-05,30.153,30.245,29.781,30.153,1345375,0
2012-01-06,30.082,30.127,29.71,29.861,1732884,0
2012-01-09,29.906,30.118,29.684,30.091,1110855,0
2012-01-10,30.359,30.602,30.296,30.313,1646711,0
2012-01-11,30.324,30.366,30.143,30.3,1051247,0
2012-01-12,30.399,30.719,30.205,30.64,1212420,0
2012-01-13,30.383,30.474,30.123,30.473,1086470,0
2012-01-17,30.784,30.849,30.528,30.666,1206555,0
2012-01-18,30.532,30.711,30.473,30.649,1593910,0
2012-01-19,30.941,31.209,30.88,31.066,1240045,0
2012-01-20,30.925,31.386,30.925,31.342,1249606,0
2012-01-23,31.599,32.08,31.499,31.908,1852982,0
2012-01-24,31.499,31.705,31.285,31.45,1637507,0
2012-01-25,31.426,31.465,30.984,31.43,1326486,0
2012-01-26,31.748,31.806,31.014,31.186,1518230,0
2012-01-27,31.073,31.312,30.776,30.96,1438870,0
2012-01-30,30.611,31.08,30.519,30.98,1282832,0
2012-01-31,31.266,31.383,30.73,30.932,1489660,0
2012-02-01,31.309,31.578,31.245,31.294,1310289,0
2012-02-02,31.254,31.353,30.978,31.201,1537192,0
2012-02-03,31.465,31.859,31.465,31.815,1281429,0
2012-02-06,31.612,31.94,31.569,31.802,1038373,0
2012-02-07,31.815,31.967,31.494,31.787,887214,0
2012-02-08,31.875,32.054,31.523,31.851,1004178,0
2012-02-09,31.854,31.988,31.723,31.802,900653,0
2012-02-10,31.551,31.651,31.366,31.494,1244037,0
2012-02-13,31.767,31.875,31.487,31.559,1149956,0
2012-02-14,31.463,31.514,31.182,31.421,1946645,0
2012-02-15,31.62,31.631,31.197,31.307,1350287,0
2012-02-16,31.24,31.519,31.205,31.487,1171852,0
2012-02-17,31.562,31.646,31.37,31.633,1541582,0
2012-02-21,31.811,32.252,31.683,31.854,1694647,0
2012-02-22,31.759,31.792,31.534,31.744,1265857,0
2012-02-23,31.694,31.891,31.62,31.759,662370,0
2012-02-24,31.819,32.019,31.748,31.791,1057023,0
2012-02-27,31.698,32.239,31.446,32.12,1521042,0
2012-02-28,32.242,32.516,32.101,32.413,1611332,0
2012-02-29,32.665,32.978,32.589,32.7,3376878,0
2012-03-01,33.147,33.527,33.123,33.35,2923530,0
2012-03-02,33.342,33.413,33.135,33.163,1358032,0
2012-03-05,32.983,33.108,32.739,33.063,1759795,0
2012-03-06,32.601,32.734,32.158,32.285,2008406,0
2012-03-07,32.153,32.344,31.867,32.221,2055068,0
2012-03-08,32.538,33.195,32.522,33.061,1912402,0
2012-03-09,33.218,33.409,33.084,33.218,1257506,0
2012-03-12,33.223,33.392,33.055,33.275,2116094,0
2012-03-13,33.311,33.801,33.218,33.759,2419070,0
2012-03-14,33.788,34.072,33.257,33.404,2083429,0
2012-03-15,33.259,33.889,33.223,33.724,1844295,0
2012-03-16,33.806,33.995,33.686,33.811,1739603,0
2012-03-19,33.746,34.103,33.694,33.933,1687107,0
2012-03-20,33.643,33.746,33.291,33.676,1701926,0
2012-03-21,33.621,33.905,33.412,33.792,1411358,0
2012-03-22,33.396,33.873,33.345,33.69,1585209,0
2012-03-23,33.57,34.044,33.478,34.013,1745957,0
2012-03-26,34.263,34.578,34.233,34.543,1626116,0
2012-03-27,34.554,34.72,34.214,34.246,1519507,0
2012-03-28,34.202,34.379,33.895,34.162,1717503,0
2012-03-29,33.988,34.013,33.433,33.942,3551799,0
2012-03-30,34.081,34.262,33.977,34.072,1907604,0
2012-04-02,33.98,34.684,33.829,34.508,2311837,0
2012-04-03,34.379,34.457,34.024,34.218,1634891,0
2012-04-04,33.865,34.144,33.668,33.98,1348817,0
2012-04-05,33.958,33.98,33.616,33.815,697818,0
2012-04-09,33.478,34.02,33.398,33.806,1124028,0
2012-04-10,33.708,33.777,33.033,33.364,1949966,0
2012-04-11,33.503,33.627,33.295,33.389,1419174,0
2012-04-12,33.58,34.139,33.518,33.958,1725560,0
2012-04-13,33.907,33.953,33.173,33.207,1971987,0
2012-04-16,33.356,33.546,33.204,33.433,1637641,0
2012-04-17,33.924,34.311,33.756,34.128,1990333,0
2012-04-18,34.02,34.468,34.004,34.214,1673657,0
2012-04-19,34.186,34.417,33.972,34.107,1344445,0
2012-04-20,34.345,34.426,34.195,34.222,1090672,0
2012-04-23,33.829,33.874,33.433,33.798,1741855,0
2012-04-24,33.852,34.044,33.592,33.769,1420274,0
2012-04-25,34.02,34.114,33.815,33.984,1291780,0
2012-04-26,33.924,33.988,33.555,33.736,1550913,0
2012-04-27,33.878,34.278,33.786,34.218,1257610,0
2012-04-30,34.02,34.202,33.651,34.166,1361329,0
2012-05-01,34.214,34.401,33.57,34.057,1348209,0
2012-05-02,33.798,33.967,33.511,33.87,1105390,0
2012-05-03,33.928,34.107,33.312,33.449,1773951,0
2012-05-04,33.257,33.287,32.517,32.977,2163003,0
2012-05-07,32.761,33.303,32.761,33.252,1376981,0
2012-05-08,33.029,33.182,32.288,32.571,2692080,0
2012-05-09,32.138,32.418,31.777,32.167,2097378,0
2012-05-10,32.344,32.712,32.32,32.409,1583046,0
2012-05-11,32.308,32.908,32.221,32.506,1646417,0
2012-05-14,32.114,32.332,31.961,32.235,1456134,0
2012-05-15,32.235,32.235,31.718,31.777,1250567,0
2012-05-16,31.777,31.973,31.394,31.552,1706258,0
2012-05-17,31.427,31.491,30.775,30.79,1665787,0
2012-05-18,31.021,31.111,30.374,30.494,1677567,0
2012-05-21,30.533,30.981,30.423,30.966,767841,0
2012-05-22,30.985,31.307,30.647,30.828,1841055,0
2012-05-23,30.686,31.098,30.088,31.055,2215705,0
2012-05-24,31.379,31.516,30.625,31.098,1825192,0
2012-05-25,31.015,31.147,30.604,30.701,1348389,0
2012-05-29,30.981,31.244,30.864,31.176,1339907,0
2012-05-30,30.852,30.859,30.549,30.642,1294696,0
2012-05-31,30.682,31.124,30.395,30.897,2215789,0
2012-06-01,30.378,30.588,29.787,29.875,2432133,0
2012-06-04,29.994,30.075,29.383,29.753,1692330,0
2012-06-05,29.736,30.413,29.722,30.257,1512401,0
2012-06-06,30.49,30.871,30.473,30.871,1190923,0
2012-06-07,31.283,31.318,31.005,31.102,1211031,0
2012-06-08,30.773,30.978,30.493,30.74,1572188,0
2012-06-11,31.075,31.12,30.411,30.428,2331028,0
2012-06-12,30.592,30.909,30.354,30.761,1345314,0
2012-06-13,30.647,31.309,30.549,31.031,1613819,0
2012-06-14,31.173,31.262,30.859,31.086,1490506,0
2012-06-15,31.156,31.425,31.014,31.275,1639436,0
2012-06-18,31.082,31.379,30.897,31.031,1521061,0
2012-06-19,31.298,31.852,31.239,31.823,1442941,0
2012-06-20,31.949,32.099,31.588,31.99,1321970,0
2012-06-21,31.953,32.083,30.757,30.775,1987114,0
2012-06-22,31.03,31.25,30.912,31.12,1542231,0
2012-06-25,30.754,30.822,30.545,30.642,855540,0
2012-06-26,30.727,30.989,30.385,30.908,1375449,0
2012-06-27,30.935,31.25,30.843,31.197,848374,0
2012-06-28,30.912,31.005,30.45,30.969,910146,0
2012-06-29,31.837,31.884,31.48,31.649,1206064,0
2012-07-02,31.768,31.952,31.655,31.912,531977,0
2012-07-03,31.899,32.446,31.862,32.335,1102743,0
2012-07-05,32.232,32.327,32.017,32.186,905190,0
2012-07-06,31.94,32.054,31.563,31.848,927103,0
2012-07-09,31.71,31.932,31.466,31.848,838649,0
2012-07-10,31.87,32.202,31.528,31.741,1105102,0
2012-07-11,31.795,32.128,31.719,31.961,1208707,0
2012-07-12,31.754,31.866,31.479,31.773,1264289,0
2012-07-13,31.821,32.199,31.821,32.137,848306,0
2012-07-16,32.07,32.19,31.912,32.106,688096,0
2012-07-17,32.229,32.343,32.046,32.229,1386975,0
2012-07-18,32.278,32.564,32.171,32.451,980058,0
2012-07-19,32.569,32.838,32.503,32.598,906635,0
2012-07-20,32.361,32.503,32.169,32.268,810501,0
2012-07-23,31.646,31.799,31.421,31.754,1433109,0
2012-07-24,31.745,31.791,31.143,31.343,1615492,0
2012-07-25,31.56,31.56,31.164,31.385,1206183,0
2012-07-26,31.765,31.908,31.378,31.65,1277453,0
2012-07-27,31.844,32.558,31.784,32.302,2013340,0
2012-07-30,32.229,32.338,32.046,32.181,1064368,0
2012-07-31,32.137,32.378,32.022,32.079,1027633,0
2012-08-01,32.254,32.343,31.918,31.986,1120875,0
2012-08-02,31.784,32.005,31.532,31.614,872152,0
2012-08-03,32.195,32.338,32.151,32.169,908358,0
2012-08-06,32.221,32.433,32.146,32.146,355370,0
2012-08-07,32.569,32.659,32.476,32.566,932798,0
2012-08-08,32.612,32.683,32.315,32.472,732122,0
2012-08-09,32.48,32.621,32.391,32.53,461142,0
2012-08-10,32.433,32.754,32.31,32.687,787762,0
2012-08-13,32.612,32.683,32.351,32.553,722703,0
2012-08-14,32.67,32.768,32.544,32.646,814072,0
2012-08-15,32.704,33.104,32.606,32.932,1190742,0
2012-08-16,33.051,33.376,32.923,33.311,915929,0
2012-08-17,33.303,33.614,33.271,33.522,921646,0
2012-08-20,33.471,33.637,33.306,33.371,956605,0
2012-08-21,33.557,33.689,33.287,33.371,892104,0
2012-08-22,33.251,33.338,33.059,33.287,913028,0
2012-08-23,33.185,33.238,32.883,33.059,755251,0
2012-08-24,33.022,33.439,32.981,33.256,749554,0
2012-08-27,33.389,33.439,33.295,33.316,395010,0
2012-08-28,33.561,33.908,33.478,33.519,1086507,0
2012-08-29,33.662,33.741,33.478,33.626,924647,0
2012-08-30,33.67,33.67,32.981,33.185,2116365,0
2012-08-31,33.376,33.741,33.251,33.426,1806556,0
2012-09-04,33.413,33.455,33.03,33.238,885452,0
2012-09-05,33.095,33.548,32.683,33.41,1428650,0
2012-09-06,33.724,34.03,33.68,33.928,908161,0
2012-09-07,34.124,34.242,34.004,34.169,854545,0
2012-09-10,34.209,34.483,34.169,34.341,1498716,0
2012-09-11,34.516,34.584,34.152,34.233,977223,0
2012-09-12,34.255,34.41,33.947,33.99,892179,0
2012-09-13,34.058,34.422,33.827,34.337,1183316,0
2012-09-14,34.478,34.646,34.291,34.393,1103715,0
2012-09-17,34.351,34.466,34.105,34.182,738068,0
2012-09-18,34.174,34.241,34.037,34.165,814567,0
2012-09-19,34.221,34.393,34.202,34.221,512119,0
2012-09-20,33.941,34.288,33.872,34.276,709053,0
2012-09-21,34.351,34.415,34.209,34.275,808787,0
2012-09-24,34.058,34.349,33.944,34.241,1010832,0
2012-09-25,34.304,34.679,34.113,34.147,943920,0
2012-09-26,34.069,34.264,33.827,33.944,1058085,0
2012-09-27,34.026,34.41,33.96,34.287,901682,0
2012-09-28,34.209,34.209,33.815,34.022,1252218,0
2012-10-01,34.222,34.545,34.222,34.292,983474,0
2012-10-02,34.432,34.469,34.04,34.165,771123,0
2012-10-03,34.121,34.202,33.926,34.004,643971,0
2012-10-04,34.186,34.503,34.186,34.408,638794,0
2012-10-05,34.709,34.809,34.449,34.556,730235,0
2012-10-08,34.458,34.462,34.296,34.408,380968,0
2012-10-09,34.51,34.593,34.237,34.349,668060,0
2012-10-10,34.352,34.395,33.897,34.086,874062,0
2012-10-11,34.237,34.309,33.953,34.109,555600,0
2012-10-12,34.049,34.121,33.929,34.02,654867,0
2012-10-15,34.178,34.436,34.029,34.237,810517,0
2012-10-16,34.227,34.454,34.199,34.352,732122,0
2012-10-17,34.553,34.784,34.432,34.753,837538,0
2012-10-18,34.684,34.86,34.639,34.724,657312,0
2012-10-19,34.553,34.567,34.131,34.352,926168,0
2012-10-22,34.283,34.436,34.058,34.426,839968,0
2012-10-23,34.218,34.229,33.846,34.045,1021425,0
2012-10-24,34.186,34.242,33.679,33.756,954433,0
2012-10-25,33.972,34.049,33.585,33.711,892597,0
2012-10-26,33.652,33.746,33.442,33.51,907868,0
2012-10-31,33.524,33.692,33.377,33.517,787665,0
2012-11-01,33.537,33.967,33.502,33.79,766889,0
2012-11-02,33.949,34.112,33.824,34.035,787173,0
2012-11-05,34.018,34.127,33.835,33.926,588309,0
2012-11-06,33.995,34.131,33.929,34.004,1538571,0
2012-11-07,33.812,33.849,33.456,33.507,1255115,0
2012-11-08,33.456,33.576,33.064,33.069,994280,0
2012-11-09,32.983,33.088,32.854,32.944,1294265,0
2012-11-12,33.131,33.303,33.052,33.262,648891,0
2012-11-13,32.998,33.201,32.944,33.064,784826,0
2012-11-14,33.121,33.121,32.455,32.512,1067533,0
2012-11-15,32.483,32.661,32.101,32.433,1126472,0
2012-11-16,32.528,32.532,32.125,32.488,1019978,0
2012-11-19,32.878,32.94,32.726,32.895,820224,0
2012-11-20,32.895,33.155,32.793,33.11,891455,0
2012-11-21,33.165,33.431,33.117,33.372,795576,0
2012-11-23,33.559,33.893,33.489,33.867,547761,0
2012-11-26,33.79,33.905,33.629,33.881,902412,0
2012-11-27,33.976,34.082,33.666,33.736,1291352,0
2012-11-28,33.551,33.919,33.502,33.849,812574,0
2012-11-29,33.949,34.405,33.923,34.276,1280559,0
2012-11-30,34.276,34.417,34.152,34.233,2063376,0
2012-12-03,34.417,34.444,34.237,34.338,778119,0
2012-12-04,34.352,34.465,34.173,34.274,948609,0
2012-12-05,34.371,34.537,34.251,34.292,1041116,0
2012-12-06,34.202,34.207,33.534,33.736,1893448,0
2012-12-07,33.807,33.859,33.216,33.418,1558289,0
2012-12-10,33.608,33.625,33.343,33.502,1395280,0
2012-12-11,33.559,33.751,33.51,33.649,1547853,0
2012-12-12,33.649,34.112,33.649,33.914,2037574,0
2012-12-13,33.995,34.013,33.781,33.91,813308,0
2012-12-14,33.902,33.976,33.781,33.824,1054116,0
2012-12-17,33.885,34.068,33.831,33.999,1735742,0
2012-12-18,34.053,34.386,33.979,34.352,2262189,0
2012-12-19,34.39,34.744,34.313,34.623,1413760,0
2012-12-20,34.646,34.758,34.462,34.701,1365322,0
2012-12-21,34.556,34.776,34.279,34.737,1798009,0
2012-12-24,34.776,35.001,34.679,34.822,764242,0
2012-12-26,34.848,34.89,34.523,34.632,630814,0
2012-12-27,34.642,34.795,34.242,34.515,1297721,0
2012-12-28,34.408,34.51,34.347,34.408,945573,0
2012-12-31,34.367,34.811,34.352,34.749,1704191,0
2013-01-02,35.525,35.555,34.872,35.1,1802799,0
2013-01-03,35.125,35.143,34.622,34.709,1711372,0
2013-01-04,34.796,34.962,34.763,34.897,1150614,0
2013-01-07,34.872,34.886,34.566,34.824,1214435,0
2013-01-08,34.796,34.882,34.484,34.832,2741144,0
2013-01-09,34.777,34.941,34.566,34.671,1117300,0
2013-01-10,34.832,34.862,34.627,34.658,1121872,0
2013-01-11,34.806,34.809,34.407,34.563,898238,0
2013-01-14,34.57,34.617,34.35,34.609,787930,0
2013-01-15,34.443,34.675,34.402,34.663,1080602,0
2013-01-16,34.493,34.6,34.419,34.539,661985,0
2013-01-17,34.632,35.034,34.609,34.882,894055,0
2013-01-18,34.813,34.882,34.697,34.82,826427,0
2013-01-22,34.941,34.98,34.768,34.98,680048,0
2013-01-23,34.941,35.025,34.497,34.627,1024350,0
2013-01-24,34.566,34.737,34.503,34.693,845270,0
2013-01-25,34.639,34.663,34.354,34.536,1083667,0
2013-01-28,34.617,34.796,34.464,34.614,1080355,0
2013-01-29,34.632,34.801,34.566,34.689,649781,0
2013-01-30,34.651,34.671,34.464,34.614,809540,0
2013-01-31,34.588,34.858,34.467,34.741,1067969,0
2013-02-01,34.793,34.85,34.651,34.845,1070372,0
2013-02-04,34.693,34.722,34.414,34.552,1009082,0
2013-02-05,34.547,34.675,34.43,34.597,1123750,0
2013-02-06,34.518,34.722,34.422,34.671,914889,0
2013-02-07,34.627,34.733,34.414,34.539,670267,0
2013-02-08,34.452,34.689,34.414,34.592,749955,0
2013-02-11,34.493,34.614,34.397,34.464,805731,0
2013-02-12,34.438,34.697,34.359,34.513,1009311,0
2013-02-13,34.592,34.617,34.46,34.6,743154,0
2013-02-14,34.609,34.646,34.426,34.56,757755,0
2013-02-15,34.364,34.46,34.133,34.233,1686502,0
2013-02-19,34.094,34.47,34.064,34.47,1256141,0
2013-02-20,34.372,34.575,34.297,34.397,1141790,0
2013-02-21,34.31,34.497,34.098,34.326,1088684,0
2013-02-22,34.209,34.419,34.123,34.367,789469,0
2013-02-25,34.359,34.954,34.023,34.043,1736530,0
2013-02-26,34.126,34.242,33.982,34.098,1221555,0
2013-02-27,34.051,34.26,33.873,34.242,1175225,0
2013-02-28,34.123,34.41,33.873,34.222,1807993,0
2013-03-01,34.252,34.604,34.071,34.426,973346,0
2013-03-04,34.314,34.592,34.279,34.419,972113,0
2013-03-05,34.627,34.722,34.518,34.566,1259758,0
2013-03-06,34.741,34.813,34.301,34.376,1618407,0
2013-03-07,34.513,34.583,34.43,34.518,1865198,0
2013-03-08,34.793,34.817,34.27,34.438,958807,0
2013-03-11,34.402,34.604,34.364,34.57,692755,0
2013-03-12,34.56,34.609,34.288,34.41,841007,0
2013-03-13,34.41,34.47,33.982,34.119,925038,0
2013-03-14,34.242,34.531,33.973,34.464,1305669,0
2013-03-15,34.503,34.702,34.35,34.689,1033094,0
2013-03-18,34.392,34.604,34.279,34.335,1007886,0
2013-03-19,34.301,34.443,34.089,34.207,864963,0
2013-03-20,34.242,34.345,33.997,34.146,814572,0
2013-03-21,34.209,34.209,33.769,33.977,1166495,0
2013-03-22,33.973,34.292,33.86,34.137,1120541,0
2013-03-25,34.43,34.493,34.13,34.326,1439473,0
2013-03-26,34.518,34.56,34.297,34.543,1099542,0
2013-03-27,34.479,34.513,34.227,34.347,838006,0
2013-03-28,34.367,34.709,34.189,34.632,1520411,0
2013-04-01,34.6,34.726,34.517,34.628,1108694,0
2013-04-02,34.783,34.932,34.707,34.932,951119,0
2013-04-03,34.962,34.971,34.352,34.531,1887080,0
2013-04-04,34.466,34.6,33.879,34.01,2594096,0
2013-04-05,33.525,33.525,32.867,33.418,2087382,0
2013-04-08,33.354,33.484,33.023,33.339,1495166,0
2013-04-09,33.493,33.874,33.287,33.517,1240121,0
2013-04-10,33.688,34.071,33.627,33.958,1187551,0
2013-04-11,34.089,34.195,33.923,34.022,1090288,0
2013-04-12,33.913,33.923,33.594,33.741,1105215,0
2013-04-15,33.534,33.534,32.792,32.805,1784190,0
2013-04-16,33.098,33.455,32.93,33.425,1523693,0
2013-04-17,33.14,33.232,32.679,33.044,1641524,0
2013-04-18,33.195,33.195,32.543,32.756,1354770,0
2013-04-19,32.761,32.955,32.669,32.942,1037656,0
2013-04-22,32.964,33.177,32.792,32.955,1056285,0
2013-04-23,33.098,33.258,32.921,33.077,1174155,0
2013-04-24,33.108,33.379,32.918,33.358,945739,0
2013-04-25,33.537,33.59,33.27,33.472,811474,0
2013-04-26,33.392,33.586,33.287,33.498,649529,0
2013-04-29,33.648,34.126,33.568,34.042,1080543,0
2013-04-30,34.03,34.493,33.741,34.386,1991618,0
2013-05-01,34.39,34.478,34,34.2,1351247,0
2013-05-02,34.186,34.566,34.103,34.512,1938788,0
2013-05-03,34.6,34.726,34.463,34.478,747493,0
2013-05-06,34.536,34.751,34.446,34.552,796968,0
2013-05-07,34.632,34.84,34.6,34.707,723961,0
2013-05-08,34.747,35.071,34.676,34.916,804910,0
2013-05-09,34.932,34.98,34.459,34.539,1097853,0
2013-05-10,34.422,34.636,34.361,34.583,1066783,0
2013-05-13,34.66,34.694,34.248,34.455,965121,0
2013-05-14,34.178,34.356,34.047,34.119,1466655,0
2013-05-15,34.076,34.156,33.648,33.929,2200092,0
2013-05-16,33.901,34.277,33.837,33.946,1155578,0
2013-05-17,33.517,33.874,33.379,33.791,2848913,0
2013-05-20,33.848,34.311,33.795,34.275,1129070,0
2013-05-21,33.985,34.547,33.879,34.361,1436235,0
2013-05-22,34.361,34.463,33.883,34.047,1823884,0
2013-05-23,33.77,34.119,33.656,34.093,1280445,0
2013-05-24,33.937,34.005,33.817,33.963,835105,0
2013-05-28,33.909,34.169,33.848,33.953,1180765,0
2013-05-29,33.809,34.253,33.643,34.076,2281981,0
2013-05-30,34.034,34.45,34.019,34.366,1444392,0
2013-05-31,34.197,34.233,33.914,33.947,2006296,0
2013-06-03,34.186,34.37,34.026,34.281,1698073,0
2013-06-04,34.151,34.277,33.901,34.093,868666,0
2013-06-05,33.996,34.051,33.392,33.631,1749584,0
2013-06-06,33.455,33.61,33.283,33.484,1429467,0
2013-06-07,33.77,33.929,33.468,33.883,1279947,0
2013-06-10,33.933,34.133,33.77,33.967,1346488,0
2013-06-11,33.651,33.963,33.42,33.638,1278067,0
2013-06-12,33.879,33.879,33.088,33.207,1383057,0
2013-06-13,33.418,34.137,33.258,33.98,1702646,0
2013-06-14,33.874,34.01,33.42,33.552,1099151,0
2013-06-17,33.707,33.933,33.678,33.804,1021660,0
2013-06-18,33.627,34.019,33.624,33.892,1241116,0
2013-06-19,33.896,33.913,33.379,33.517,3715191,0
2013-06-20,32.977,33.145,32.543,32.624,3128437,0
2013-06-21,32.569,32.875,32.3,32.691,1983113,0
2013-06-24,32.223,32.833,32.096,32.535,1707321,0
2013-06-25,32.619,33.088,32.522,33.056,1437461,0
2013-06-26,33.303,33.624,33.228,33.455,1921493,0
2013-06-27,33.656,33.775,33.479,33.631,1107230,0
2013-06-28,33.586,33.941,33.556,33.745,1586400,0
2013-07-01,33.77,33.949,33.77,33.832,615825,0
2013-07-02,33.736,33.804,33.564,33.711,1486112,0
2013-07-03,33.631,33.77,33.369,33.455,835297,0
2013-07-05,33.574,33.702,33.289,33.613,1268547,0
2013-07-08,33.751,33.905,33.667,33.828,3994080,0
2013-07-09,33.993,34.044,33.723,34.02,3612246,0
2013-07-10,34.007,34.087,33.8,33.938,1063476,0
2013-07-11,34.375,34.727,34.272,34.659,1547494,0
2013-07-12,34.686,34.757,34.51,34.632,796526,0
2013-07-15,34.627,34.854,34.6,34.771,836598,0
2013-07-16,34.85,34.965,34.724,34.961,1122395,0
2013-07-17,34.983,35.137,34.878,35.074,1239521,0
2013-07-18,35.148,35.746,35.148,35.712,1370588,0
2013-07-19,35.637,35.992,35.574,35.849,1568067,0
2013-07-22,35.94,36.165,35.936,36.005,1355559,0
2013-07-23,36.195,36.318,36.046,36.138,920848,0
2013-07-24,36.16,36.446,36.064,36.199,1007384,0
2013-07-25,36.191,36.581,36.179,36.535,1234824,0
2013-07-26,36.39,36.499,36.283,36.479,828715,0
2013-07-29,36.332,36.805,36.31,36.74,822224,0
2013-07-30,36.605,36.657,35.746,35.893,2271453,0
2013-07-31,35.888,36.02,35.629,35.693,1419820,0
2013-08-01,35.819,35.932,35.462,35.582,1245706,0
2013-08-02,35.462,35.773,35.343,35.663,1046553,0
2013-08-05,35.672,35.809,35.582,35.667,441160,0
2013-08-06,35.663,35.667,35.254,35.585,1189176,0
2013-08-07,35.223,35.383,35.046,35.113,2723829,0
2013-08-08,35.218,35.912,35.145,35.791,936867,0
2013-08-09,35.777,35.799,35.62,35.698,1053512,0
2013-08-12,35.637,35.804,35.471,35.567,2284316,0
2013-08-13,35.526,35.845,35.457,35.777,755277,0
2013-08-14,35.884,35.944,35.708,35.863,701303,0
2013-08-15,35.624,35.703,35.27,35.703,807967,0
2013-08-16,35.637,35.987,35.498,35.863,948158,0
2013-08-19,35.809,35.863,35.555,35.62,623419,0
2013-08-20,35.542,35.916,35.436,35.742,521087,0
2013-08-21,35.53,35.645,35.251,35.368,805457,0
2013-08-22,35.29,35.62,35.251,35.457,646632,0
2013-08-23,35.491,35.969,35.486,35.852,791392,0
2013-08-26,35.903,36.156,35.884,35.916,897385,0
2013-08-27,35.804,35.835,35.387,35.546,901459,0
2013-08-28,35.506,35.551,35.322,35.445,1285310,0
2013-08-29,35.734,36.466,35.66,36.191,2331333,0
2013-08-30,36.283,36.615,36.245,36.262,1702782,0
2013-09-03,36.562,36.674,36.212,36.397,1128655,0
2013-09-04,36.337,36.835,36.318,36.502,1480087,0
2013-09-05,36.596,37.08,36.58,36.997,1468211,0
2013-09-06,37.489,37.603,37.035,37.124,1405245,0
2013-09-09,37.27,37.496,37.27,37.343,675704,0
2013-09-10,37.531,37.54,37.001,37.137,1246685,0
2013-09-11,37.144,37.426,37.049,37.379,853638,0
2013-09-12,37.318,37.348,36.924,37.081,737057,0
2013-09-13,37.109,37.137,36.788,36.891,820350,0
2013-09-16,37.209,37.517,37.204,37.284,831945,0
2013-09-17,37.379,37.7,37.325,37.649,1082393,0
2013-09-18,37.581,37.96,37.329,37.817,883706,0
2013-09-19,37.945,37.969,37.476,37.636,893540,0
2013-09-20,37.717,37.77,37.504,37.538,879117,0
2013-09-23,37.6,37.765,37.541,37.658,685201,0
2013-09-24,37.712,37.985,37.669,37.894,1008871,0
2013-09-25,37.922,38.069,37.781,37.859,897092,0
2013-09-26,37.863,38.093,37.709,37.948,666986,0
2013-09-27,37.867,38.167,37.823,38.158,765435,0
2013-09-30,38.001,38.446,37.95,38.154,1617657,0
2013-10-01,38.25,38.33,38.089,38.232,784270,0
2013-10-02,38.028,38.64,37.962,38.15,654240,0
2013-10-03,38.085,38.172,37.669,37.802,874868,0
2013-10-04,37.739,38.028,37.7,37.985,468296,0
2013-10-07,37.752,38.158,37.606,37.901,806714,0
2013-10-08,37.901,37.967,37.474,37.563,661612,0
2013-10-09,37.568,37.722,37.38,37.535,488297,0
2013-10-10,37.766,38.11,37.7,38,810927,0
2013-10-11,38.12,38.286,38.024,38.232,462059,0
2013-10-14,38.093,38.352,38.042,38.335,327361,0
2013-10-15,38.236,38.269,37.841,38.047,758581,0
2013-10-16,38.2,38.404,38.057,38.302,736376,0
2013-10-17,38.424,38.623,38.31,38.567,709798,0
2013-10-18,38.668,38.832,38.586,38.671,699508,0
2013-10-21,38.676,38.795,38.449,38.586,940064,0
2013-10-22,38.722,38.938,38.693,38.754,650124,0
2013-10-23,38.604,38.805,38.387,38.499,1028863,0
2013-10-24,38.496,38.572,38.349,38.409,541555,0
2013-10-25,38.437,38.616,38.368,38.542,508556,0
2013-10-28,38.6,38.707,38.53,38.612,458123,0
2013-10-29,38.735,39.118,38.722,38.903,1229494,0
2013-10-30,39.032,39.109,38.817,39.01,749990,0
2013-10-31,39.19,39.64,39.185,39.245,1445828,0
2013-11-01,39.283,39.583,39.167,39.274,899243,0
2013-11-04,39.555,39.574,39.185,39.279,602126,0
2013-11-05,39.053,39.18,38.808,39.134,948160,0
2013-11-06,39.283,39.52,39.235,39.405,605997,0
2013-11-07,39.41,39.461,39.134,39.18,672549,0
2013-11-08,39.085,39.601,39.049,39.445,1388464,0
2013-11-11,39.498,39.588,39.359,39.359,639673,0
2013-11-12,39.319,39.461,39.19,39.298,634718,0
2013-11-13,39.167,39.692,39.167,39.544,740437,0
2013-11-14,39.456,39.66,39.368,39.593,675269,0
2013-11-15,39.63,39.955,39.578,39.893,706590,0
2013-11-18,40.096,40.31,39.955,40.136,838957,0
2013-11-19,40.204,40.204,39.877,39.907,585713,0
2013-11-20,40.04,40.096,39.852,40.074,1023077,0
2013-11-21,39.935,40.208,39.847,39.927,514275,0
2013-11-22,39.871,39.97,39.724,39.768,634024,0
2013-11-25,39.772,39.88,39.678,39.728,542884,0
2013-11-26,39.754,39.754,39.142,39.373,1624997,0
2013-11-27,39.095,39.39,39.081,39.13,834816,0
2013-11-29,39.117,39.342,39,39.114,425723,0
2013-12-02,38.895,39.09,38.786,38.938,843986,0
2013-12-03,38.702,38.786,38.218,38.62,1311185,0
2013-12-04,38.479,38.508,38.085,38.356,1249838,0
2013-12-05,37.665,38.124,37.491,37.962,1740208,0
2013-12-06,37.997,38.508,37.943,38.33,1341329,0
2013-12-09,38.424,38.933,38.424,38.805,1167845,0
2013-12-10,38.836,38.866,38.616,38.735,736130,0
2013-12-11,38.765,38.817,38.31,38.446,774178,0
2013-12-12,38.264,38.508,38.082,38.15,791421,0
2013-12-13,38.227,38.345,37.994,38.2,654209,0
2013-12-16,38.409,38.899,38.33,38.645,902781,0
2013-12-17,38.762,38.866,38.517,38.64,738065,0
2013-12-18,38.64,39.274,38.627,39.027,1267689,0
2013-12-19,39,39.279,38.984,39.274,679234,0
2013-12-20,39.248,39.638,39.227,39.485,1221848,0
2013-12-23,39.794,39.931,39.7,39.889,1243922,0
2013-12-24,39.904,39.99,39.856,39.893,496927,0
2013-12-26,40.006,40.027,39.837,39.979,325690,0
2013-12-27,39.904,39.997,39.768,39.842,752212,0
2013-12-30,39.871,40.263,39.794,40.214,916602,0
2013-12-31,40.263,40.504,40.259,40.323,862523,0
2014-01-02,40.407,40.467,39.822,39.984,1186865,0
2014-01-03,40.19,40.349,40.098,40.107,840121,0
2014-01-06,40.12,40.134,39.562,39.723,1262555,0
2014-01-07,39.603,39.828,39.256,39.26,1273378,0
2014-01-08,39.251,39.27,38.951,39.207,1416644,0
2014-01-09,39.101,39.212,38.764,39.028,1100371,0
2014-01-10,38.811,38.811,38.536,38.7,991235,0
2014-01-13,38.804,39.037,38.79,38.92,1118496,0
2014-01-14,38.826,38.875,38.379,38.386,1055062,0
2014-01-15,38.475,38.71,38.396,38.496,845342,0
2014-01-16,38.692,38.725,38.386,38.725,1396774,0
2014-01-17,38.57,38.821,38.441,38.602,867467,0
2014-01-21,38.993,39.127,38.903,38.947,837782,0
2014-01-22,39.087,39.087,38.518,38.662,874099,0
2014-01-23,38.446,38.553,38.249,38.459,935906,0
2014-01-24,38.409,38.475,38.067,38.186,1007214,0
2014-01-27,38.348,38.348,37.645,37.691,1526888,0
2014-01-28,37.595,37.714,37.405,37.626,1174798,0
2014-01-29,37.568,37.75,37.096,37.245,999011,0
2014-01-30,37.455,37.71,37.309,37.576,1053820,0
2014-01-31,37.1,37.428,36.847,37.329,1091862,0
2014-02-03,37.516,37.912,36.955,37.18,1286672,0
2014-02-04,37.428,37.54,37.091,37.11,1048919,0
2014-02-05,37.138,37.516,36.808,37.301,1219870,0
2014-02-06,37.455,38.015,37.317,37.938,777455,0
2014-02-07,38.468,38.5,38.007,38.024,978285,0
2014-02-10,38.147,38.225,37.958,37.976,747806,0
2014-02-11,38.086,38.292,38,38.07,840728,0
2014-02-12,38.404,38.441,38.139,38.259,770115,0
2014-02-13,38.101,38.7,38.043,38.536,783878,0
2014-02-14,38.597,38.861,38.433,38.752,581544,0
2014-02-18,39.028,39.131,38.804,38.855,668913,0
2014-02-19,38.725,38.811,38.527,38.578,771874,0
2014-02-20,38.673,38.88,38.563,38.761,667532,0
2014-02-21,38.692,38.804,38.536,38.553,567834,0
2014-02-24,38.692,38.839,38.449,38.536,991008,0
2014-02-25,38.71,38.804,38.319,38.509,778160,0
2014-02-26,38.621,38.7,38.215,38.363,812493,0
2014-02-27,38.563,38.717,38.259,38.614,1264296,0
2014-02-28,38.89,39.434,38.811,39.148,1368842,0
2014-03-03,38.785,39.156,38.647,38.916,974277,0
2014-03-04,39.174,39.251,38.951,38.975,1132115,0
2014-03-05,39.156,39.418,38.975,39.373,864408,0
2014-03-06,39.64,39.718,39.434,39.624,700730,0
2014-03-07,39.382,39.449,39.148,39.278,886994,0
2014-03-10,39.27,39.709,39.193,39.658,772613,0
2014-03-11,39.753,40.314,39.658,40.072,994818,0
2014-03-12,39.924,40.272,39.828,40.228,936844,0
2014-03-13,40.504,40.513,40.037,40.194,640509,0
2014-03-14,39.918,40.125,39.781,39.866,644380,0
2014-03-17,40.056,40.288,39.961,40.176,616798,0
2014-03-18,40.272,40.341,39.98,40.098,781193,0
2014-03-19,40.021,40.021,39.467,39.607,725819,0
2014-03-20,39.607,39.837,39.495,39.805,808998,0
2014-03-21,39.932,39.994,39.599,39.753,881811,0
2014-03-24,39.828,39.951,39.676,39.901,528125,0
2014-03-25,40.029,40.107,39.877,40.047,834473,0
2014-03-26,40.141,40.203,39.961,40.16,665210,0
2014-03-27,40.237,40.323,40.047,40.228,533459,0
2014-03-28,40.314,40.442,40.107,40.194,541321,0
2014-03-31,40.504,40.659,40.426,40.547,902081,0
2014-04-01,40.704,40.846,40.609,40.818,527684,0
2014-04-02,40.846,40.949,40.723,40.846,755321,0
2014-04-03,40.913,40.932,40.66,40.756,541450,0
2014-04-04,41.054,41.08,40.827,40.88,531939,0
2014-04-07,40.827,40.88,40.565,40.774,764767,0
2014-04-08,41.001,41.263,40.88,41.247,1107747,0
2014-04-09,41.131,41.576,41.131,41.544,659398,0
2014-04-10,41.421,41.429,40.723,40.732,2036929,0
2014-04-11,40.591,40.678,40.278,40.522,3011946,0
2014-04-14,40.793,40.846,40.504,40.756,559324,0
2014-04-15,40.591,40.741,40.504,40.732,684916,0
2014-04-16,40.923,40.949,40.704,40.889,588986,0
2014-04-17,40.967,41.036,40.889,41.01,588879,0
2014-04-21,41.001,41.15,40.949,41.001,577483,0
2014-04-22,41.124,41.131,40.846,41.001,667069,0
2014-04-23,40.941,40.984,40.827,40.837,587658,0
2014-04-24,40.992,41.036,40.784,40.959,775107,0
2014-04-25,40.941,41.001,40.713,40.923,668353,0
2014-04-28,40.992,41.036,40.793,41.001,653907,0
2014-04-29,41.211,41.63,41.202,41.524,1366392,0
2014-04-30,41.438,42.065,41.384,41.954,1012467,0
2014-05-01,42.004,42.004,41.553,41.604,744617,0
2014-05-02,41.568,41.663,41.49,41.604,489386,0
2014-05-05,41.524,41.594,41.384,41.584,665998,0
2014-05-06,41.726,41.753,41.499,41.611,572875,0
2014-05-07,41.576,41.863,41.49,41.717,564859,0
2014-05-08,41.881,42.169,41.863,42.082,626815,0
2014-05-09,41.873,41.944,41.62,41.768,481424,0
2014-05-12,41.873,41.961,41.734,41.794,507891,0
2014-05-13,41.84,41.881,41.717,41.84,469799,0
2014-05-14,41.803,41.944,41.777,41.918,538425,0
2014-05-15,41.944,41.977,41.499,41.594,961290,0
2014-05-16,41.594,41.698,41.324,41.446,626627,0
2014-05-19,41.384,41.568,41.297,41.524,260360,0
2014-05-20,41.358,41.384,41.054,41.254,845831,0
2014-05-21,41.247,41.49,41.177,41.464,798235,0
2014-05-22,42.11,42.711,42.073,42.59,1165359,0
2014-05-23,42.789,42.877,42.693,42.824,1000839,0
2014-05-27,43.244,43.322,43.112,43.28,928307,0
2014-05-28,43.331,43.434,43.008,43.2,920846,0
2014-05-29,43.27,43.27,42.973,43.165,775744,0
2014-05-30,43.103,43.401,42.947,43.26,982940,0
2014-06-02,43.252,43.295,43.052,43.244,732577,0
2014-06-03,43.147,43.663,43.103,43.471,1133158,0
2014-06-04,43.452,43.673,43.2,43.618,598857,0
2014-06-05,43.609,43.75,43.481,43.53,857946,0
2014-06-06,43.663,43.889,43.471,43.769,645515,0
2014-06-09,43.827,44.353,43.779,44.167,844146,0
2014-06-10,44.152,44.193,43.969,44.009,856976,0
2014-06-11,44.018,44.167,43.705,43.873,877039,0
2014-06-12,43.924,43.932,43.481,43.681,892440,0
2014-06-13,43.688,43.8,43.512,43.549,1005921,0
2014-06-16,43.549,43.873,43.497,43.75,728709,0
2014-06-17,43.792,43.881,43.592,43.817,1705755,0
2014-06-18,43.906,44.152,43.836,44.115,770827,0
2014-06-19,44.247,44.265,43.994,44.134,613395,0
2014-06-20,44.457,44.473,44.212,44.465,1016155,0
2014-06-23,44.411,44.473,44.134,44.448,1180507,0
2014-06-24,44.439,44.569,44.009,44.098,944475,0
2014-06-25,44.134,44.395,44.072,44.125,668141,0
2014-06-26,44.175,44.403,43.994,44.288,938777,0
2014-06-27,44.368,44.902,44.298,44.806,787102,0
2014-06-30,44.857,45.248,44.702,44.849,1358663,0
2014-07-01,44.928,45.312,44.928,45.304,704459,0
2014-07-02,45.181,45.267,45.04,45.067,955903,0
2014-07-03,45.199,45.416,45.11,45.381,696268,0
2014-07-07,45.354,45.425,45.107,45.362,975726,0
2014-07-08,45.354,45.372,45.029,45.294,785199,0
2014-07-09,45.362,45.724,45.198,45.653,840398,0
2014-07-10,45.303,45.689,45.23,45.627,1147129,0
2014-07-11,45.467,45.467,45.117,45.142,716231,0
2014-07-14,45.303,45.381,45.23,45.354,815408,0
2014-07-15,45.276,45.408,45.189,45.222,925169,0
2014-07-16,45.256,45.61,45.238,45.503,982348,0
2014-07-17,45.53,45.548,45.247,45.319,655835,0
2014-07-18,45.495,45.673,45.433,45.513,608485,0
2014-07-21,45.451,45.591,45.354,45.503,673625,0
2014-07-22,45.627,45.673,45.442,45.663,781110,0
2014-07-23,45.706,45.777,45.591,45.732,631069,0
2014-07-24,45.777,45.838,45.653,45.83,827058,0
2014-07-25,45.83,46.332,45.821,46.066,1200495,0
2014-07-28,46.138,46.367,46.023,46.271,739286,0
2014-07-29,46.289,46.419,46.094,46.094,850596,0
2014-07-30,46.155,46.332,46.033,46.304,859806,0
2014-07-31,46.297,46.56,45.803,45.998,1786201,0
2014-08-01,46.066,46.147,45.327,45.513,1306841,0
2014-08-04,45.663,45.97,45.461,45.927,494383,0
2014-08-05,45.732,45.76,45.019,45.134,1855897,0
2014-08-06,44.994,45.538,44.763,45.477,1324656,0
2014-08-07,45.566,45.566,44.772,45.099,1161902,0
2014-08-08,44.907,44.915,44.36,44.615,1316471,0
2014-08-11,44.676,45.61,44.615,45.538,4126421,0
2014-08-12,45.6,45.786,45.408,45.627,3037512,0
2014-08-13,45.794,45.794,45.461,45.566,1503993,0
2014-08-14,45.681,45.934,45.645,45.934,1096637,0
2014-08-15,46.155,46.242,45.303,45.803,1406596,0
2014-08-18,45.927,46.242,45.901,46.074,1045964,0
2014-08-19,46.191,46.304,46.023,46.058,1140601,0
2014-08-20,46.094,46.225,45.863,46.181,957759,0
2014-08-21,46.348,46.587,46.234,46.56,1177470,0
2014-08-22,46.666,46.78,46.217,46.367,972226,0
2014-08-25,46.419,46.587,46.234,46.386,955345,0
2014-08-26,46.525,46.57,46.129,46.312,1013907,0
2014-08-27,46.613,46.894,46.358,46.833,1349950,0
2014-08-28,47.062,47.089,46.483,46.604,2116434,0
2014-08-29,46.632,46.64,45.934,46.332,1672361,0
2014-09-02,46.252,46.358,45.777,46.163,1382187,0
2014-09-03,46.473,46.762,46.395,46.666,1228713,0
2014-09-04,46.833,47.027,46.587,46.755,1096842,0
2014-09-05,46.727,46.825,46.358,46.551,947488,0
2014-09-08,46.386,46.525,45.919,46.094,983815,0
2014-09-09,45.892,46.201,45.645,46.113,1096375,0
2014-09-10,46.074,46.419,46.041,46.395,643997,0
2014-09-11,46.147,46.339,45.892,45.927,1174083,0
2014-09-12,45.76,46.084,45.706,45.847,1489905,0
2014-09-15,45.97,46.05,45.76,45.901,981477,0
2014-09-16,46.007,46.242,45.794,46.129,1031095,0
2014-09-17,46.242,46.261,45.83,45.901,941449,0
2014-09-18,46.12,46.376,46.015,46.289,809917,0
2014-09-19,46.332,46.376,45.451,45.566,1338296,0
2014-09-22,45.416,45.591,45.029,45.319,1211060,0
2014-09-23,45.294,45.548,45.117,45.222,932022,0
2014-09-24,45.09,45.15,44.589,44.859,1367009,0
2014-09-25,44.641,44.65,43.392,43.443,2372835,0
2014-09-26,43.531,44.014,43.242,43.665,1471330,0
2014-09-29,43.504,43.531,42.925,43.407,1163904,0
2014-09-30,43.311,43.724,42.969,43.481,1803841,0
2014-10-01,43.56,43.602,43.123,43.266,1397686,0
2014-10-02,43.266,43.266,42.502,42.946,1658248,0
2014-10-03,42.955,43.115,42.599,42.741,1614759,0
2014-10-06,42.981,43.434,42.964,43.15,1129574,0
2014-10-07,43.018,43.15,42.599,42.671,1111323,0
2014-10-08,42.838,43.363,42.439,43.319,1477276,0
2014-10-09,43.354,43.354,42.591,43.062,1862157,0
2014-10-10,42.927,42.955,42.19,42.19,1834364,0
2014-10-13,42.316,42.572,41.906,41.906,702740,0
2014-10-14,41.925,42.171,41.291,41.354,1980961,0
2014-10-15,40.947,41.132,39.363,40.475,3415844,0
2014-10-16,39.55,41.612,39.303,41.125,3365908,0
2014-10-17,42.485,42.565,41.729,42.154,2221582,0
2014-10-20,42.235,42.386,41.845,42.297,1383823,0
2014-10-21,42.866,43.133,42.439,42.936,1740118,0
2014-10-22,42.882,42.902,42.395,42.502,1594936,0
2014-10-23,42.732,43.133,42.643,42.946,1432178,0
2014-10-24,43.185,43.328,42.936,42.981,1342373,0
2014-10-27,42.795,43,42.635,42.882,1022186,0
2014-10-28,43.185,43.685,43.079,43.551,1266004,0
2014-10-29,43.782,43.854,42.902,43.168,1240315,0
2014-10-30,43.195,43.789,43.071,43.497,1071499,0
2014-10-31,43.766,43.888,43.532,43.782,1329558,0
2014-11-03,43.746,43.756,43.256,43.346,1223865,0
2014-11-04,43.204,43.497,43.018,43.286,1072742,0
2014-11-05,43.471,43.863,43.286,43.7,978276,0
2014-11-06,43.685,43.844,43.31,43.443,939502,0
2014-11-07,43.639,43.906,43.443,43.746,1075159,0
2014-11-10,43.924,44.146,43.797,43.987,1182273,0
2014-11-11,44.03,44.457,44.011,44.286,874622,0
2014-11-12,44.305,44.759,44.296,44.732,1136657,0
2014-11-13,44.776,45.034,44.484,44.599,1018202,0
2014-11-14,44.776,44.971,44.608,44.963,948594,0
2014-11-17,44.831,45.275,44.831,45,1064864,0
2014-11-18,45.042,45.167,44.776,44.804,876120,0
2014-11-19,44.572,44.679,44.351,44.617,2952903,0
2014-11-20,44.608,44.92,44.538,44.912,844539,0
2014-11-21,45.327,45.362,44.971,45,831008,0
2014-11-24,45.124,45.132,44.411,44.688,1241486,0
2014-11-25,44.841,45.034,44.785,44.864,958251,0
2014-11-26,44.954,45.177,44.92,45.157,663642,0
2014-11-28,44.785,45.088,44.698,44.872,503542,0
2014-12-01,45.042,45.214,44.599,44.814,1646565,0
2014-12-02,44.431,44.814,44.235,44.253,1644878,0
2014-12-03,44.368,44.634,44.235,44.484,1904990,0
2014-12-04,43.461,43.667,41.773,42.208,3527290,0
2014-12-05,42.307,42.528,41.32,42.181,3446868,0
2014-12-08,41.836,41.87,40.173,40.841,3117992,0
2014-12-09,40.6,41.053,40.245,40.99,2646296,0
2014-12-10,40.919,40.966,40.216,40.573,2599892,0
2014-12-11,40.368,40.831,40.245,40.457,2042492,0
2014-12-12,40.28,40.395,39.774,39.853,2065018,0
2014-12-15,39.88,40.2,39.363,39.727,1931978,0
2014-12-16,39.727,40.661,39.443,40.12,3102388,0
2014-12-17,40.067,40.759,39.906,40.555,2038265,0
2014-12-18,41.24,41.276,40.6,40.892,1843218,0
2014-12-19,41.087,41.435,40.545,41.32,1942437,0
2014-12-22,41.576,41.711,41.479,41.543,1335607,0
2014-12-23,41.612,42.324,41.506,42.138,1707249,0
2014-12-24,42.307,42.528,42.111,42.316,803272,0
2014-12-26,42.316,42.429,42.147,42.19,624355,0
2014-12-29,42.316,42.759,42.278,42.565,1279161,0
2014-12-30,42.643,42.714,42.316,42.475,1045476,0
2014-12-31,42.565,42.608,42.2,42.466,1217160,0
2015-01-02,42.394,42.566,41.793,42.107,1168264,0
2015-01-05,41.863,41.963,40.778,41.174,1892995,0
2015-01-06,40.868,40.967,39.791,40.311,2175327,0
2015-01-07,40.445,40.877,39.891,40.177,1789184,0
2015-01-08,40.365,40.59,40.134,40.383,1227989,0
2015-01-09,40.293,40.293,39.585,39.765,1771620,0
2015-01-12,39.387,39.513,38.785,39.037,2138974,0
2015-01-13,39.081,39.718,38.417,38.964,2613828,0
2015-01-14,38.381,38.417,37.601,38.005,3625302,0
2015-01-15,38.095,38.166,37.429,37.447,4389126,0
2015-01-16,37.349,37.807,37.154,37.637,3398374,0
2015-01-20,37.672,37.789,37.251,37.378,3172745,0
2015-01-21,37.349,37.601,36.792,37.07,4123810,0
2015-01-22,37.341,37.754,37.135,37.502,3114878,0
2015-01-23,37.62,38.185,37.573,37.906,2268882,0
2015-01-26,38.005,38.021,37.628,37.78,1683014,0
2015-01-27,37.735,37.87,37.341,37.789,1886480,0
2015-01-28,37.914,38.012,36.659,36.695,2687126,0
2015-01-29,36.479,36.792,35.895,36.758,2114386,0
2015-01-30,35.867,36.327,35.509,35.753,3488834,0
2015-02-02,36.146,36.776,36.128,36.668,2726844,0
2015-02-03,37.206,38.365,36.998,38.249,3239248,0
2015-02-04,38.005,38.059,37.395,37.555,1893067,0
2015-02-05,37.897,38.93,37.764,38.785,2584915,0
2015-02-06,38.993,39.567,38.706,38.856,2086218,0
2015-02-09,38.912,39.611,38.894,39.289,1971633,0
2015-02-10,39.449,39.477,38.894,38.983,1728222,0
2015-02-11,38.833,39.21,38.785,39.072,1392850,0
2015-02-12,39.496,39.989,39.416,39.881,1988497,0
2015-02-13,39.952,40.339,39.891,40.006,1436408,0
2015-02-17,40.302,40.5,39.933,40.33,1258012,0
2015-02-18,40.06,40.088,39.359,39.467,1722068,0
2015-02-19,39.072,39.233,38.455,39.081,1975572,0
2015-02-20,39.046,39.2,38.328,38.633,2651361,0
2015-02-23,38.256,38.417,37.88,38.176,2319817,0
2015-02-24,37.834,38.399,37.709,38.275,2689430,0
2015-02-25,38.813,39.2,38.553,38.993,2660254,0
2015-02-26,39.271,39.638,37.7,39.064,2360408,0
2015-02-27,39.152,39.863,39.119,39.359,2457281,0
2015-03-02,39.539,39.567,39.011,39.091,1606487,0
2015-03-03,39.289,39.416,38.785,38.955,1664421,0
2015-03-04,38.706,39.181,38.464,39.136,1927786,0
2015-03-05,39.037,39.487,38.849,38.884,1803010,0
2015-03-06,38.615,39.001,38.338,38.623,2249416,0
2015-03-09,38.795,38.921,38.578,38.641,1586659,0
2015-03-10,38.399,38.426,37.502,37.637,2407950,0
2015-03-11,37.645,37.924,37.429,37.645,1849355,0
2015-03-12,38.005,38.381,38.005,38.04,1454195,0
2015-03-13,37.861,37.924,37.206,37.573,1759897,0
2015-03-16,37.682,38.22,37.502,37.906,1598467,0
2015-03-17,37.861,38.122,37.502,38.021,2234601,0
2015-03-18,37.854,38.651,37.672,38.57,2767015,0
2015-03-19,38.176,38.21,37.655,37.7,1939818,0
2015-03-20,38.085,38.759,38.05,38.651,2453404,0
2015-03-23,38.84,39.037,38.651,38.856,2205414,0
2015-03-24,38.921,39.28,38.669,39.11,2076847,0
2015-03-25,39.191,39.324,38.651,38.74,2129099,0
2015-03-26,38.921,39.028,38.455,38.623,1597353,0
2015-03-27,38.525,38.687,37.906,37.914,1756552,0
2015-03-30,37.979,38.148,37.655,37.789,1858379,0
2015-03-31,37.682,38.506,37.331,38.464,2358289,0
2015-04-01,38.525,38.849,38.22,38.804,2629427,0
2015-04-02,38.995,39.238,38.949,39.114,2069192,0
2015-04-06,39.285,39.64,39.221,39.395,2055649,0
2015-04-07,39.414,39.848,39.405,39.64,1467482,0
2015-04-08,39.812,40.14,39.486,39.585,1663499,0
2015-04-09,39.557,39.957,39.53,39.877,1947629,0
2015-04-10,39.794,39.986,39.794,39.922,1120853,0
2015-04-13,39.903,40.012,39.794,39.957,886907,0
2015-04-14,40.175,40.438,40.175,40.249,1368012,0
2015-04-15,40.193,41.483,40.147,41.284,2132216,0
2015-04-16,41.447,41.946,41.202,41.729,2280015,0
2015-04-17,41.539,41.747,41.147,41.401,1546692,0
2015-04-20,41.509,41.873,41.465,41.738,1439972,0
2015-04-21,41.673,41.673,41.156,41.382,1332541,0
2015-04-22,41.374,41.519,40.92,41.492,1086584,0
2015-04-23,41.32,42.12,41.275,41.92,1143642,0
2015-04-24,42.055,42.147,41.692,41.882,824600,0
2015-04-27,42.12,42.256,42.02,42.147,840117,0
2015-04-28,42.12,42.428,41.956,42.382,1059862,0
2015-04-29,42.272,42.492,42.219,42.428,1184817,0
2015-04-30,42.13,42.155,41.657,41.929,1682764,0
2015-05-01,41.848,41.965,41.692,41.83,1177329,0
2015-05-04,41.991,42.182,41.848,42.155,868409,0
2015-05-05,42.21,42.272,41.639,41.863,1189770,0
2015-05-06,42.1,42.192,41.291,41.629,1318708,0
2015-05-07,41.429,41.557,40.865,41.411,1601059,0
2015-05-08,41.729,41.901,41.592,41.792,1200009,0
2015-05-11,41.783,42.03,41.582,41.72,903861,0
2015-05-12,41.682,42.047,41.647,41.839,1389944,0
2015-05-13,42.02,42.172,41.701,41.982,784850,0
2015-05-14,42.164,42.247,41.848,42.01,770319,0
2015-05-15,41.81,41.863,41.565,41.83,785566,0
2015-05-18,41.619,41.711,41.465,41.539,587847,0
2015-05-19,41.192,41.783,40.948,41.664,1328489,0
2015-05-20,41.747,41.873,41.529,41.61,1112376,0
2015-05-21,41.557,41.982,41.519,41.773,1019018,0
2015-05-22,41.549,41.692,41.382,41.501,1150358,0
2015-05-26,41.248,41.311,40.438,40.684,1578611,0
2015-05-27,40.73,40.984,40.538,40.83,1169844,0
2015-05-28,40.684,40.884,40.038,40.475,1852996,0
2015-05-29,40.021,40.085,39.405,39.575,2587728,0
2015-06-01,39.567,39.567,38.758,39.314,1650194,0
2015-06-02,39.539,39.976,39.43,39.803,1314612,0
2015-06-03,39.658,40.094,39.595,40.002,1056670,0
2015-06-04,39.704,40.012,39.385,39.52,1508380,0
2015-06-05,39.414,39.947,39.221,39.704,1204963,0
2015-06-08,39.794,39.848,38.995,39.195,1377260,0
2015-06-09,39.447,40.131,39.195,40.067,1966364,0
2015-06-10,40.593,40.811,40.302,40.403,1551080,0
2015-06-11,40.412,40.511,39.994,40.366,1394856,0
2015-06-12,40.03,40.03,39.704,39.828,1458286,0
2015-06-15,39.575,40.048,39.466,39.994,1039495,0
2015-06-16,39.922,40.067,39.757,40.048,735968,0
2015-06-17,40.131,40.239,39.658,39.986,1310214,0
2015-06-18,40.239,40.366,39.728,39.812,1687500,0
2015-06-19,39.395,39.648,39.04,39.186,3708251,0
2015-06-22,39.439,39.777,39.439,39.557,1270469,0
2015-06-23,39.585,39.895,39.495,39.877,3829506,0
2015-06-24,39.786,39.986,39.595,39.768,1060303,0
2015-06-25,39.976,40.147,39.903,39.929,1387939,0
2015-06-26,39.812,40.085,39.686,40.057,953403,0
2015-06-29,39.439,39.495,38.875,38.904,1940162,0
2015-06-30,38.995,39.14,38.569,38.613,1608244,0
2015-07-01,38.823,39.104,38.521,38.686,988191,0
2015-07-02,38.485,38.576,38.068,38.45,1588087,0
2015-07-06,38.078,38.541,38.059,38.268,1429224,0
2015-07-07,37.992,38.175,37.43,38.13,1853653,0
2015-07-08,37.807,37.845,37.524,37.569,1795435,0
2015-07-09,38.009,38.146,37.32,37.378,1870663,0
2015-07-10,37.669,37.872,37.588,37.845,1466831,0
2015-07-13,38.046,38.046,37.707,37.744,1731983,0
2015-07-14,37.679,37.679,37.258,37.534,2361918,0
2015-07-15,37.504,37.605,36.954,37.378,2781162,0
2015-07-16,37.669,37.898,37.55,37.679,1591122,0
2015-07-17,37.744,37.744,37.277,37.43,1236023,0
2015-07-20,37.422,37.534,37.065,37.192,1670165,0
2015-07-21,37.139,37.414,36.964,37.148,1479370,0
2015-07-22,36.946,37.019,36.652,36.808,1385390,0
2015-07-23,36.946,36.946,36.469,36.662,1935097,0
2015-07-24,36.587,36.633,36.295,36.405,1395202,0
2015-07-27,36.349,36.367,35.698,35.863,1613034,0
2015-07-28,36.074,36.514,35.459,36.295,2781682,0
2015-07-29,36.357,37.349,36.276,37.249,2319958,0
2015-07-30,37.028,37.192,36.753,37.1,1362166,0
2015-07-31,37.294,37.524,36.954,37.065,1387133,0
2015-08-03,36.954,36.964,36.523,36.662,976150,0
2015-08-04,36.798,37.082,36.505,36.773,1393129,0
2015-08-05,37.048,37.184,36.826,36.999,1274183,0
2015-08-06,37.028,37.073,36.725,36.927,1378182,0
2015-08-07,36.773,37.048,36.495,36.615,1144116,0
2015-08-10,36.699,37.605,36.642,37.569,1247362,0
2015-08-11,37.139,37.176,36.533,37.048,1368270,0
2015-08-12,37.028,37.192,36.753,37.192,1387787,0
2015-08-13,37.091,37.091,36.413,36.542,1668311,0
2015-08-14,36.487,36.689,36.357,36.367,1529411,0
2015-08-17,36.194,36.285,35.789,36.247,1410465,0
2015-08-18,36.185,36.773,36.047,36.753,2084243,0
2015-08-19,36.596,36.743,36.056,36.367,1902499,0
2015-08-20,36.12,36.128,35.688,35.698,1450368,0
2015-08-21,35.496,35.679,34.992,35,2627737,0
2015-08-24,33.112,34.836,32.955,33.964,4217213,0
2015-08-25,35.148,35.358,34.543,34.562,3550423,0
2015-08-26,35.284,35.643,34.744,35.635,3431584,0
2015-08-27,36.341,36.818,35.946,36.514,3372602,0
2015-08-28,36.175,36.725,35.992,36.68,2610948,0
2015-08-31,36.45,36.615,35.735,36.505,2330751,0
2015-09-01,35.881,36.166,35.25,35.515,2500393,0
2015-09-02,35.744,35.836,35.358,35.515,2537681,0
2015-09-03,35.679,36.267,35.525,35.964,1597771,0
2015-09-04,35.568,35.617,35.166,35.342,1288245,0
2015-09-08,35.846,36.137,35.761,36.083,1658935,0
2015-09-09,36.405,36.662,35.863,35.926,1718790,0
2015-09-10,35.836,36.405,35.754,36.128,1680578,0
2015-09-11,35.936,36.074,35.617,35.871,1316376,0
2015-09-14,35.909,36.056,35.744,35.789,1527995,0
2015-09-15,35.863,36.093,35.735,36.037,1197756,0
2015-09-16,35.956,37.019,35.956,37.009,1820510,0
2015-09-17,36.89,37.11,36.561,36.624,2415652,0
2015-09-18,36.523,36.542,35.789,35.89,2183348,0
2015-09-21,36.065,36.432,35.956,36.396,1457018,0
2015-09-22,35.744,36.018,35.385,35.635,1854090,0
2015-09-23,35.617,35.717,34.954,35.148,1444590,0
2015-09-24,34.798,35.313,34.615,35.166,1553074,0
2015-09-25,35.568,35.754,35.423,35.525,1296970,0
2015-09-28,35.376,35.534,35.02,35.038,1545252,0
2015-09-29,35.073,35.156,34.883,35.111,1804920,0
2015-09-30,35.487,36.156,35.487,36.156,1738088,0
2015-10-01,36.533,36.552,36.212,36.46,2204064,0
2015-10-02,36.311,36.422,35.967,36.422,2164591,0
2015-10-05,36.886,37.491,36.794,37.286,2091649,0
2015-10-06,37.286,37.713,37.184,37.64,1600411,0
2015-10-07,37.854,38.261,37.816,38.029,3580098,0
2015-10-08,38.085,38.252,37.956,38.225,1242983,0
2015-10-09,38.401,38.448,37.917,38.077,1153546,0
2015-10-12,38.095,38.245,37.816,37.892,741609,0
2015-10-13,37.621,37.984,37.574,37.778,1265583,0
2015-10-14,37.926,38.085,37.509,37.621,1112538,0
2015-10-15,37.788,37.956,37.545,37.752,1213492,0
2015-10-16,37.742,37.844,37.555,37.713,1297872,0
2015-10-19,37.611,37.824,37.537,37.704,1049122,0
2015-10-20,37.859,38.28,37.742,38.029,849110,0
2015-10-21,38.038,38.215,37.649,37.676,1240938,0
2015-10-22,37.946,38.439,37.926,38.347,1314123,0
2015-10-23,38.448,38.578,38.28,38.356,1352224,0
2015-10-26,38.521,38.642,38.187,38.225,960893,0
2015-10-27,38.048,38.521,37.993,38.448,1470399,0
2015-10-28,38.587,39.079,38.448,38.976,1395166,0
2015-10-29,38.67,38.958,38.569,38.912,1092089,0
2015-10-30,38.941,38.958,38.103,38.113,1942343,0
2015-11-02,38.103,38.419,37.965,38.401,1912257,0
2015-11-03,38.298,38.587,38.048,38.503,1163555,0
2015-11-04,38.419,38.597,38.067,38.245,1547681,0
2015-11-05,38.298,38.56,38.067,38.15,2248002,0
2015-11-06,37.993,38.317,37.854,38.187,1644431,0
2015-11-09,38.225,38.245,37.806,38.077,1582890,0
2015-11-10,37.956,38.494,37.752,38.458,2872022,0
2015-11-11,38.521,38.68,38.15,38.337,816780,0
2015-11-12,37.908,38.002,37.658,37.77,1085740,0
2015-11-13,37.63,37.713,37.036,37.211,1263216,0
2015-11-16,37.081,37.64,36.989,37.611,1650458,0
2015-11-17,37.796,38.15,37.621,37.917,1509145,0
2015-11-18,37.965,38.103,37.844,38.011,1288510,0
2015-11-19,38.15,38.347,38.019,38.187,905034,0
2015-11-20,38.29,38.409,37.974,38.019,1037524,0
2015-11-23,37.892,38.187,37.844,37.863,1329623,0
2015-11-24,37.863,38.327,37.806,38.029,1472657,0
2015-11-25,38.113,38.159,37.834,37.965,1207035,0
2015-11-27,37.854,37.926,37.64,37.816,862846,0
2015-11-30,37.892,38.15,37.806,37.926,1234481,0
2015-12-01,38.095,38.56,37.863,38.429,1377083,0
2015-12-02,38.365,38.439,38.103,38.271,2004075,0
2015-12-03,38.468,38.476,37.565,37.761,2501857,0
2015-12-04,37.796,38.245,37.482,38.113,2112501,0
2015-12-07,37.565,37.732,36.895,37.148,1595998,0
2015-12-08,36.572,36.803,36.227,36.33,1526660,0
2015-12-09,36.515,37.443,36.515,36.83,1966989,0
2015-12-10,36.813,37.24,36.757,36.813,1204239,0
2015-12-11,36.496,36.534,35.976,36.041,1592448,0
2015-12-14,36.116,36.34,35.634,35.995,1800614,0
2015-12-15,36.273,36.692,36.191,36.45,2021449,0
2015-12-16,36.626,37.1,36.395,37.1,1675534,0
2015-12-17,36.915,37.138,36.33,36.543,1990453,0
2015-12-18,36.33,36.767,36.293,36.441,2367468,0
2015-12-21,36.701,36.878,36.152,36.45,2313333,0
2015-12-22,36.562,36.581,36.098,36.404,1265329,0
2015-12-23,36.665,36.886,36.506,36.776,1434342,0
2015-12-24,36.701,37.017,36.701,36.915,775631,0
2015-12-28,36.84,36.84,36.432,36.655,1064727,0
2015-12-29,36.886,37.259,36.83,37.184,1185139,0
2015-12-30,36.961,36.97,36.635,36.794,954600,0
2015-12-31,36.674,36.701,36.366,36.395,1257661,0
2016-01-04,35.892,35.902,35.438,35.828,1678114,0
2016-01-05,35.864,35.976,35.297,35.548,1701763,0
2016-01-06,35.17,35.247,34.71,34.759,1626347,0
2016-01-07,34.186,34.607,33.96,33.98,1737162,0
2016-01-08,34.354,34.421,33.806,33.829,1455000,0
2016-01-11,34.148,34.167,33.604,33.857,1708084,0
2016-01-12,34.289,34.607,33.97,34.458,3168094,0
2016-01-13,34.795,34.795,33.511,33.67,2278846,0
2016-01-14,33.68,33.792,33.013,33.473,2357318,0
2016-01-15,32.686,32.799,31.896,31.935,2674742,0
2016-01-19,32.366,32.731,32.085,32.403,3096227,0
2016-01-20,31.851,32.234,31.414,31.972,3822241,0
2016-01-21,32.225,33.013,32.095,32.947,2370687,0
2016-01-22,33.726,34.251,33.641,34.233,2378207,0
2016-01-25,34.092,34.092,32.933,32.976,2276626,0
2016-01-26,33.557,34.055,33.399,33.886,1786250,0
2016-01-27,33.872,34.693,33.837,34.364,2087957,0
2016-01-28,34.974,35.238,34.552,35.199,1979807,0
2016-01-29,35.49,35.603,34.754,35.5,2059145,0
2016-02-01,35.35,35.367,34.815,35.199,1560316,0
2016-02-02,34.673,34.693,34.195,34.665,2174268,0
2016-02-03,35.264,35.461,34.467,35.358,2057692,0
2016-02-04,35.583,36.126,35.583,35.912,1568105,0
2016-02-05,35.726,35.819,35.209,35.341,1480804,0
2016-02-08,34.795,34.833,34.402,34.683,1947226,0
2016-02-09,34.241,34.665,33.651,33.989,2635351,0
2016-02-10,34.224,34.514,33.425,33.473,1942509,0
2016-02-11,32.882,33.164,32.583,33.06,2028727,0
2016-02-12,33.455,34.421,33.379,34.383,1996053,0
2016-02-16,34.945,35.076,34.336,35.057,1703724,0
2016-02-17,35.386,36.043,35.273,35.969,1927196,0
2016-02-18,36.231,36.278,35.574,35.893,1414704,0
2016-02-19,35.396,35.761,35.012,35.706,1543517,0
2016-02-22,36.175,36.353,35.701,35.77,1692311,0
2016-02-23,35.667,35.987,35.386,35.564,1798870,0
2016-02-24,34.918,35.254,33.97,35.125,2545825,0
2016-02-25,35.48,36.091,35.336,35.94,1855940,0
2016-02-26,36.315,36.504,35.893,36.278,2624164,0
2016-02-29,36.362,36.475,36.08,36.268,2196870,0
2016-03-01,36.615,37.44,36.605,37.291,1777095,0
2016-03-02,37.066,37.302,36.634,37.18,1859645,0
2016-03-03,37.196,37.582,37.093,37.45,1504761,0
2016-03-04,37.527,37.845,37.422,37.797,1685818,0
2016-03-07,37.582,38.333,37.489,38.323,1608878,0
2016-03-08,37.825,38.303,37.807,38.183,1440992,0
2016-03-09,38.295,39.056,38.295,38.848,1620748,0
2016-03-10,38.839,38.999,38.022,38.406,1579981,0
2016-03-11,38.924,39.158,38.773,39.074,1679079,0
2016-03-14,38.831,39.074,38.699,38.905,1422404,0
2016-03-15,38.548,38.886,38.483,38.876,1034412,0
2016-03-16,38.793,39.797,38.754,39.626,1635691,0
2016-03-17,40.096,40.603,39.872,40.396,2209832,0
2016-03-18,40.499,40.583,39.832,39.881,2013697,0
2016-03-21,39.814,40.115,39.674,39.908,1094960,0
2016-03-22,39.656,39.994,39.599,39.881,1565071,0
2016-03-23,39.665,39.739,39.124,39.413,1343810,0
2016-03-24,38.999,39.206,38.754,39.187,1233212,0
2016-03-28,39.344,39.71,39.206,39.656,1094123,0
2016-03-29,39.515,40.115,39.251,40.049,1674110,0
2016-03-30,40.36,40.847,40.237,40.735,1637569,0
2016-03-31,40.762,41.129,40.396,40.463,1783335,0
2016-04-01,40.031,40.434,39.739,40.434,1211377,0
2016-04-04,40.546,40.565,40.142,40.302,1836495,0
2016-04-05,39.739,39.985,39.477,39.891,1647391,0
2016-04-06,39.892,40.052,39.256,39.72,1575055,0
2016-04-07,39.436,39.436,38.835,39.038,1743075,0
2016-04-08,39.635,40.005,39.541,39.749,1544661,0
2016-04-11,39.929,40.41,39.929,39.967,1183087,0
2016-04-12,40.081,40.944,40.015,40.83,1647659,0
2016-04-13,40.696,41,40.384,40.857,6302949,0
2016-04-14,40.924,41.247,40.84,41.085,2180756,0
2016-04-15,41,41.094,40.83,40.98,1637894,0
2016-04-18,40.631,41.038,40.497,40.963,2971187,0
2016-04-19,41.359,41.881,41.359,41.871,2334967,0
2016-04-20,41.776,42.261,41.739,42.241,2085704,0
2016-04-21,42.051,42.127,41.696,41.871,1712628,0
2016-04-22,41.985,42.298,41.8,42.024,1406211,0
2016-04-25,41.871,41.871,41.445,41.577,1277566,0
2016-04-26,41.776,42.061,41.691,41.739,1223854,0
2016-04-27,41.825,42.004,41.625,41.843,1277523,0
2016-04-28,41.767,42.251,41.521,41.975,1250128,0
2016-04-29,41.975,42.402,41.966,42.165,2465371,0
2016-05-02,42.261,42.383,41.89,42.098,1379570,0
2016-05-03,41.721,41.862,41.264,41.653,2055113,0
2016-05-04,41.189,41.293,40.653,41.028,1704744,0
2016-05-05,41.218,41.284,40.735,40.97,1645917,0
2016-05-06,40.592,41.018,40.497,40.781,1633924,0
2016-05-09,40.488,40.677,40.251,40.45,1704185,0
2016-05-10,40.649,41.16,40.582,41.038,1464786,0
2016-05-11,41,41.607,40.924,41.323,1491940,0
2016-05-12,41.635,41.776,41.1,41.492,1392599,0
2016-05-13,41.274,41.445,40.886,41.057,1382112,0
2016-05-16,41.048,41.521,41.048,41.323,1537237,0
2016-05-17,41.066,41.323,40.924,41.199,1224824,0
2016-05-18,40.886,41.457,40.8,41.151,1950216,0
2016-05-19,40.668,40.84,40.233,40.668,2477494,0
2016-05-20,40.753,40.97,40.716,40.81,1309723,0
2016-05-23,40.735,41.038,40.413,40.753,1033221,0
2016-05-24,40.99,41.45,40.82,41.057,1776644,0
2016-05-25,41.264,41.881,41.237,41.776,1939163,0
2016-05-26,42.383,42.639,41.852,42.033,2055042,0
2016-05-27,41.929,42.137,41.758,41.881,1287371,0
2016-05-31,41.843,41.975,41.228,41.313,2052405,0
2016-06-01,41.094,41.645,40.904,41.607,1287458,0
2016-06-02,41.398,41.767,41.247,41.616,1552208,0
2016-06-03,41.975,42.07,41.635,41.919,1824955,0
2016-06-06,42.042,42.564,42.042,42.44,1402192,0
2016-06-07,42.62,42.98,42.601,42.838,1947494,0
2016-06-08,43.226,43.34,42.828,42.962,1442132,0
2016-06-09,42.611,42.701,42.421,42.629,1349074,0
2016-06-10,42.421,42.516,42.004,42.165,1882323,0
2016-06-13,41.815,42.108,41.711,41.843,1393713,0
2016-06-14,41.645,41.748,41.075,41.179,1839954,0
2016-06-15,41.218,41.218,40.744,40.753,1708590,0
2016-06-16,40.298,40.914,39.873,40.791,2149783,0
2016-06-17,41.028,41.264,40.83,41,1721626,0
2016-06-20,41.701,41.834,41.351,41.369,1637549,0
2016-06-21,41.607,41.929,41.359,41.701,1398915,0
2016-06-22,41.881,42.156,41.427,41.445,1825941,0
2016-06-23,41.975,42.261,41.929,42.07,1291475,0
2016-06-24,40.156,40.895,39.901,40.27,3118132,0
2016-06-27,39.815,39.987,39.191,39.493,2383894,0
2016-06-28,40.204,40.308,39.853,40.223,1929570,0
2016-06-29,40.696,40.781,40.375,40.564,1879665,0
2016-06-30,40.781,40.8,40.327,40.677,2237206,0
2016-07-01,40.677,40.791,40.507,40.726,970539,0
2016-07-05,40.953,41.1,40.686,40.772,2125541,0
2016-07-06,40.591,40.657,39.93,40.467,1771302,0
2016-07-07,40.705,40.916,40.189,40.361,1296244,0
2016-07-08,40.657,40.811,40.38,40.41,1597427,0
2016-07-11,40.696,40.821,40.486,40.505,1745310,0
2016-07-12,41.041,41.49,41.003,41.337,1650381,0
2016-07-13,41.347,41.721,41.213,41.596,1496900,0
2016-07-14,42.036,42.189,41.873,41.873,1357829,0
2016-07-15,42.036,42.055,41.749,41.921,1225622,0
2016-07-18,41.826,41.931,41.634,41.796,922565,0
2016-07-19,41.586,41.701,41.404,41.663,1308607,0
2016-07-20,41.644,41.826,41.495,41.787,1018425,0
2016-07-21,41.711,41.941,41.624,41.653,947988,0
2016-07-22,41.729,41.816,41.375,41.576,990544,0
2016-07-25,41.414,41.49,41.205,41.347,811902,0
2016-07-26,41.385,41.691,41.309,41.586,1069693,0
2016-07-27,41.624,41.716,41.146,41.385,1531720,0
2016-07-28,41.461,41.653,41.194,41.434,931469,0
2016-07-29,41.558,41.978,41.434,41.691,1097420,0
2016-08-01,41.634,41.644,41.309,41.414,1086887,0
2016-08-02,41.606,41.701,40.936,41.031,1400326,0
2016-08-03,41.07,41.251,40.983,41.146,1105748,0
2016-08-04,41.175,41.375,40.906,41.204,1845744,0
2016-08-05,41.184,41.356,40.906,41.328,1321382,0
2016-08-08,41.385,41.558,41.337,41.5,1065999,0
2016-08-09,41.529,41.882,41.529,41.787,831600,0
2016-08-10,42.055,42.102,41.806,41.902,847551,0
2016-08-11,42.093,42.38,42.074,42.257,961170,0
2016-08-12,42.304,42.399,41.997,42.169,1080262,0
2016-08-15,42.294,42.448,42.247,42.323,842294,0
2016-08-16,42.485,42.524,42.274,42.372,1645265,0
2016-08-17,42.342,42.481,42.189,42.399,1673089,0
2016-08-18,42.467,42.6,42.372,42.533,1041257,0
2016-08-19,42.332,42.362,41.978,42.257,1462292,0
2016-08-22,42.084,42.102,41.835,42.027,1341833,0
2016-08-23,42.304,42.643,42.294,42.352,1640663,0
2016-08-24,42.476,42.696,41.721,42.629,1431311,0
2016-08-25,42.696,42.725,42.314,42.572,1472951,0
2016-08-26,42.524,42.887,42.107,42.208,1675165,0
2016-08-29,42.189,42.725,42.142,42.705,1806711,0
2016-08-30,42.629,42.965,42.6,42.907,1432810,0
2016-08-31,42.84,42.926,42.389,42.677,1756953,0
2016-09-01,42.572,43.031,42.524,42.917,1965853,0
2016-09-02,43.289,43.5,43.136,43.318,1846941,0
2016-09-06,43.999,43.999,43.287,43.691,1289724,0
2016-09-07,43.7,43.768,43.193,43.366,1362896,0
2016-09-08,43.232,43.366,43.002,43.088,878675,0
2016-09-09,42.725,43.691,42.332,42.553,1424919,0
2016-09-12,42.227,42.553,42.132,42.485,1686091,0
2016-09-13,42.017,42.084,41.434,41.624,1669810,0
2016-09-14,41.615,41.768,41.28,41.309,1403094,0
2016-09-15,41.29,41.912,41.29,41.854,1198080,0
2016-09-16,41.566,41.672,41.232,41.414,1155599,0
2016-09-19,41.653,41.931,41.347,41.471,947939,0
2016-09-20,41.663,41.796,41.519,41.729,881381,0
2016-09-21,41.969,42.284,41.749,42.247,1279564,0
2016-09-22,42.763,42.83,42.591,42.677,1217537,0
2016-09-23,42.409,42.448,42.107,42.247,963662,0
2016-09-26,42.112,42.132,41.787,41.845,1017699,0
2016-09-27,41.729,42.055,41.509,41.997,1111694,0
2016-09-28,42.036,42.668,41.963,42.591,1070083,0
2016-09-29,42.61,42.85,42.189,42.399,1110452,0
2016-09-30,42.61,42.792,42.428,42.485,1476226,0
2016-10-03,42.524,42.6,42.247,42.543,1265818,0
2016-10-04,42.457,42.677,42.122,42.362,1942920,0
2016-10-05,42.406,42.783,42.406,42.638,1334823,0
2016-10-06,42.454,42.705,42.387,42.541,1018833,0
2016-10-07,42.454,42.599,42,42.348,1048129,0
2016-10-10,42.503,42.647,42.445,42.541,587364,0
2016-10-11,42.647,42.696,42.068,42.262,2019780,0
2016-10-12,42.204,42.387,41.904,42.194,1806739,0
2016-10-13,42.03,42.628,41.836,42.628,1402983,0
2016-10-14,42.86,43.053,42.715,42.841,1402817,0
2016-10-17,42.869,43.044,42.831,43.025,1319008,0
2016-10-18,43.266,43.41,43.111,43.41,1170851,0
2016-10-19,43.468,43.875,43.349,43.478,1468982,0
2016-10-20,43.256,43.459,43.169,43.333,983216,0
2016-10-21,43.015,43.662,42.947,43.498,1617509,0
2016-10-24,43.643,43.69,43.314,43.41,1119323,0
2016-10-25,43.526,43.729,43.459,43.633,1208985,0
2016-10-26,43.459,43.991,43.43,43.768,2342470,0
2016-10-27,43.991,44.019,43.749,43.836,1227149,0
2016-10-28,43.768,43.894,43.521,43.69,1192962,0
2016-10-31,43.623,43.981,43.556,43.836,1267150,0
2016-11-01,44.048,44.067,43.614,43.797,1460663,0
2016-11-02,43.729,43.855,43.508,43.604,1622655,0
2016-11-03,43.7,43.845,43.43,43.536,1263899,0
2016-11-04,43.314,43.314,42.86,43.025,1178724,0
2016-11-07,43.459,43.749,43.45,43.623,1094512,0
2016-11-08,43.643,44.001,43.469,43.942,1117096,0
2016-11-09,43.121,43.797,43.101,43.72,2088848,0
2016-11-10,43.865,44.531,43.643,44.319,2363542,0
2016-11-11,44.067,44.358,43.69,43.981,1565303,0
2016-11-14,44.183,44.85,44.077,44.812,2293477,0
2016-11-15,45.159,45.169,44.686,44.85,1515773,0
2016-11-16,44.647,44.957,44.444,44.821,1057389,0
2016-11-17,44.937,45.139,44.724,44.908,1333783,0
2016-11-18,44.87,45.43,44.792,45.255,923094,0
2016-11-21,45.874,45.874,45.493,45.652,1018599,0
2016-11-22,45.903,45.99,45.487,45.682,1001291,0
2016-11-23,45.507,45.995,45.477,45.797,1060490,0
2016-11-25,45.922,46.076,45.672,46.066,619374,0
2016-11-28,46.182,46.405,45.835,45.96,1278802,0
2016-11-29,46.019,46.251,46.009,46.116,1212237,0
2016-11-30,46.347,46.347,45.739,45.778,2015072,0
2016-12-01,46.241,46.241,45.236,45.748,1774322,0
2016-12-02,45.951,46.187,45.739,46.048,1440095,0
2016-12-05,46.281,46.502,46.155,46.289,930293,0
2016-12-06,46.493,46.638,46.367,46.54,1293088,0
2016-12-07,46.665,47.188,46.387,47.178,1238859,0
2016-12-08,47.294,47.844,47.188,47.738,1506238,0
2016-12-09,47.806,48.291,47.757,48.201,1754065,0
2016-12-12,48.28,48.462,48.028,48.174,1175385,0
2016-12-13,48.327,48.81,48.308,48.578,1465862,0
2016-12-14,48.627,48.704,47.817,47.873,1786008,0
2016-12-15,47.593,48.27,47.449,48.144,1965359,0
2016-12-16,48.28,48.356,48.019,48.125,976628,0
2016-12-19,48.067,48.134,47.932,48.038,858533,0
2016-12-20,48.27,48.521,48.231,48.405,1046321,0
2016-12-21,48.376,48.424,48.182,48.221,1128396,0
2016-12-22,47.979,48.253,47.806,48.154,1392847,0
2016-12-23,47.932,48.105,47.817,47.873,893486,0
2016-12-27,47.873,47.999,47.873,47.942,370991,0
2016-12-28,47.922,47.951,47.651,47.817,989514,0
2016-12-29,47.817,48.048,47.516,47.738,1037597,0
2016-12-30,47.942,47.979,47.585,47.661,782462,0
2017-01-03,47.883,48.154,47.883,48.095,1356316,0
2017-01-04,48.647,49.236,48.578,49.11,1582750,0
2017-01-05,49.207,49.7,49.149,49.478,2304770,0
2017-01-06,49.568,49.675,49.412,49.538,1501571,0
2017-01-09,49.315,49.606,49.051,49.334,1144488,0
2017-01-10,49.431,49.626,49.321,49.412,940346,0
2017-01-11,49.324,49.807,49.129,49.802,1500887,0
2017-01-12,49.957,49.967,49.485,49.802,1286757,0
2017-01-13,49.909,50.103,49.772,49.811,1222598,0
2017-01-17,49.869,49.928,49.446,49.529,1547423,0
2017-01-18,49.461,49.636,48.798,48.954,1327436,0
2017-01-19,48.867,48.954,48.657,48.75,1146977,0
2017-01-20,48.818,49.305,48.633,49.285,1401393,0
2017-01-23,49.266,49.509,48.994,49.451,863002,0
2017-01-24,49.489,50.065,49.315,50.026,1648496,0
2017-01-25,50.279,50.834,50.279,50.717,1299563,0
2017-01-26,50.843,50.869,50.561,50.824,1093269,0
2017-01-27,50.883,50.95,50.396,50.541,1187660,0
2017-01-30,50.317,50.629,50.162,50.406,1468197,0
2017-01-31,50.561,50.814,50.04,50.415,1481743,0
2017-02-01,50.454,50.6,50.035,50.308,1396926,0
2017-02-02,50.396,50.444,50.113,50.23,1142386,0
2017-02-03,50.513,50.785,50.342,50.473,1372165,0
2017-02-06,50.23,50.347,50.035,50.182,1051597,0
2017-02-07,49.976,50.103,49.884,49.976,1170764,0
2017-02-08,49.976,50.172,49.588,50.172,1279165,0
2017-02-09,50.347,50.629,50.24,50.551,1392814,0
2017-02-10,50.863,50.931,50.756,50.804,1224766,0
2017-02-13,50.99,51.097,50.883,50.98,1426782,0
2017-02-14,51.107,51.22,50.893,51.097,1367341,0
2017-02-15,51.057,51.515,51.038,51.515,1302092,0
2017-02-16,51.632,51.788,51.545,51.584,1523270,0
2017-02-17,51.487,51.681,51.184,51.642,1118562,0
2017-02-21,51.574,51.827,51.467,51.71,2220713,0
2017-02-22,51.554,52.33,51.515,52.265,2668335,0
2017-02-23,52.528,53.015,52.084,52.139,2239804,0
2017-02-24,52.012,52.246,51.332,51.457,2339269,0
2017-02-27,51.612,51.612,50.824,51.35,2286042,0
2017-02-28,50.893,51.291,50.2,50.249,2378684,0
2017-03-01,50.746,50.873,50.289,50.794,2833694,0
2017-03-02,52.148,52.148,49.879,50.142,3063437,0
2017-03-03,50.074,50.771,50.045,50.736,2135072,0
2017-03-06,50.561,51.057,50.298,51,1783924,0
2017-03-07,51.038,51.233,50.804,50.863,1444805,0
2017-03-08,51.038,51.126,50.561,50.639,1861859,0
2017-03-09,50.639,50.823,50.269,50.415,1299655,0
2017-03-10,50.668,50.668,47.63,47.737,9503559,0
2017-03-13,47.903,48.847,47.786,48.545,4274835,0
2017-03-14,48.507,48.535,47.873,47.961,1636101,0
2017-03-15,48.068,48.39,47.766,48.263,2524285,0
2017-03-16,48.38,48.74,48.341,48.408,1388911,0
2017-03-17,48.516,48.701,48.117,48.204,1337009,0
2017-03-20,48.184,48.273,47.756,47.844,1325189,0
2017-03-21,48.301,48.408,47.19,47.299,2236357,0
2017-03-22,46.851,47.406,46.692,47.318,1784837,0
2017-03-23,47.299,48.029,47.289,47.717,1786071,0
2017-03-24,47.942,48.01,47.245,47.406,2154925,0
2017-03-27,47.045,47.505,46.812,47.425,1630004,0
2017-03-28,47.455,48.059,47.455,47.951,1931037,0
2017-03-29,48.087,48.321,47.825,48.301,1775425,0
2017-03-30,48.535,48.788,48.194,48.36,2127506,0
2017-03-31,48.594,49.037,48.507,48.778,2454777,0
2017-04-03,48.837,48.905,48.194,48.701,2287054,0
2017-04-04,48.653,48.994,48.39,48.857,1897830,0
2017-04-05,49.081,49.168,48.497,48.497,2040584,0
2017-04-06,48.533,48.985,48.439,48.591,1817853,0
2017-04-07,48.689,48.812,48.449,48.523,1481192,0
2017-04-10,48.641,49.093,48.621,48.955,1494814,0
2017-04-11,49.004,49.018,48.306,48.759,2019759,0
2017-04-12,48.67,48.827,48.297,48.552,1653848,0
2017-04-13,48.453,48.581,47.746,47.825,1596112,0
2017-04-17,47.972,48.877,47.933,48.877,2825225,0
2017-04-18,48.552,48.729,48.198,48.405,3249249,0
2017-04-19,48.395,48.837,47.864,47.992,1913460,0
2017-04-20,48.09,48.405,47.943,48.129,1983354,0
2017-04-21,47.982,48.08,47.726,47.746,1638065,0
2017-04-24,48.415,48.601,48.336,48.483,1490145,0
2017-04-25,48.591,48.67,48.316,48.395,1685457,0
2017-04-26,48.395,48.434,47.392,47.48,2520710,0
2017-04-27,47.53,47.53,46.193,46.291,4014796,0
2017-04-28,46.253,46.577,45.948,46.273,2271082,0
2017-05-01,46.409,46.494,46.115,46.165,1676773,0
2017-05-02,46.145,46.213,45.447,45.633,2818236,0
2017-05-03,45.457,45.787,44.994,45.476,2527305,0
2017-05-04,45.741,45.761,45.112,45.221,2178818,0
2017-05-05,45.26,46.155,45.084,46.135,2253924,0
2017-05-08,46.253,46.31,45.909,46.017,1164579,0
2017-05-09,46.017,46.085,45.437,45.535,1626875,0
2017-05-10,45.684,46.165,45.525,45.967,1464094,0
2017-05-11,45.437,45.635,45.211,45.516,1963896,0
2017-05-12,45.28,45.466,44.976,45.221,1551251,0
2017-05-15,45.575,46.007,45.486,45.83,1554707,0
2017-05-16,46.085,46.213,45.584,45.653,2469139,0
2017-05-17,45.28,45.427,44.759,44.946,2043016,0
2017-05-18,44.778,45.496,44.396,45.162,1664620,0
2017-05-19,45.408,45.885,45.23,45.83,1201561,0
2017-05-22,45.957,46.032,45.83,45.869,602609,0
2017-05-23,46.4,46.597,46.135,46.213,1466064,0
2017-05-24,46.145,46.213,45.771,46.155,1608820,0
2017-05-25,47.186,47.402,46.459,46.665,2006059,0
2017-05-26,46.872,46.911,46.469,46.901,1406348,0
2017-05-30,46.911,47.068,46.645,47.048,1519035,0
2017-05-31,47.137,47.147,46.469,46.872,2027025,0
2017-06-01,47.068,47.255,46.724,47.048,1210368,0
2017-06-02,46.95,47.324,46.852,47.226,1246785,0
2017-06-05,47.166,47.324,46.763,47.108,1059263,0
2017-06-06,47.009,47.073,46.783,46.901,1108180,0
2017-06-07,46.98,47.249,46.626,46.754,893934,0
2017-06-08,46.891,47.392,46.852,47.344,1131198,0
2017-06-09,47.422,48.136,47.402,47.943,1734382,0
2017-06-12,47.982,48.365,47.48,48.11,1829550,0
2017-06-13,48.503,48.611,48.208,48.385,1678686,0
2017-06-14,48.533,48.552,47.923,48.061,1295773,0
2017-06-15,47.707,48.164,47.55,48.149,1382257,0
2017-06-16,48.08,48.552,47.864,48.542,1322109,0
2017-06-19,48.542,48.951,48.424,48.679,1724309,0
2017-06-20,48.453,48.453,48.12,48.198,1289091,0
2017-06-21,48.159,48.405,47.756,47.962,1287183,0
2017-06-22,48.139,48.739,48.1,48.463,1575871,0
2017-06-23,48.336,48.596,48.198,48.365,1693070,0
2017-06-26,48.679,48.817,48.247,48.375,1237175,0
2017-06-27,48.561,48.895,48.478,48.709,1202395,0
2017-06-28,49.043,49.623,49.004,49.554,1832501,0
2017-06-29,49.8,49.82,49.131,49.466,1711517,0
2017-06-30,49.662,49.731,49.141,49.505,1768263,0
2017-07-03,49.751,50.262,49.662,50.104,818170,0
2017-07-05,49.83,50.006,49.348,49.918,1879471,0
2017-07-06,50.047,50.156,49.729,49.809,1437071,0
2017-07-07,49.997,50.146,49.551,50.106,1495831,0
2017-07-10,50.076,50.433,49.838,50.245,996382,0
2017-07-11,50.225,50.245,49.759,49.967,1209069,0
2017-07-12,50.057,51.038,49.987,50.761,1462873,0
2017-07-13,50.781,50.87,50.592,50.87,876120,0
2017-07-14,50.79,51.232,50.725,51.118,880311,0
2017-07-17,51.048,51.147,50.691,50.711,1256480,0
2017-07-18,50.999,51.191,50.592,51.128,1296777,0
2017-07-19,51.366,51.653,51.266,51.375,1227308,0
2017-07-20,51.445,51.792,51.415,51.594,938385,0
2017-07-21,51.584,51.698,51.207,51.673,1256080,0
2017-07-24,51.802,51.802,51.455,51.604,1049886,0
2017-07-25,51.782,51.97,51.44,51.544,1049391,0
2017-07-26,51.524,51.772,51.356,51.485,1373543,0
2017-07-27,51.514,51.514,50.513,50.711,1931106,0
2017-07-28,50.979,51.207,50.671,51.088,1242249,0
2017-07-31,51.098,51.276,50.83,51.108,1001339,0
2017-08-01,51.286,51.296,50.424,50.771,1080634,0
2017-08-02,50.731,51.059,50.691,50.89,980662,0
2017-08-03,50.741,50.9,50.424,50.463,1035344,0
2017-08-04,50.552,50.671,50.265,50.334,1098122,0
2017-08-07,50.364,50.453,50.21,50.255,450733,0
2017-08-08,50.265,50.572,50.106,50.483,1202819,0
2017-08-09,50.146,50.324,49.957,50.304,1278033,0
2017-08-10,50.136,50.285,49.571,49.64,1237067,0
2017-08-11,49.511,50.007,49.491,49.69,928084,0
2017-08-14,49.829,50.285,49.719,49.938,1030212,0
2017-08-15,50.086,50.116,49.868,49.918,921795,0
2017-08-16,50.225,50.364,50.076,50.187,1174950,0
2017-08-17,50.136,50.319,49.829,49.829,925285,0
2017-08-18,50.146,50.359,49.739,50.225,1036576,0
2017-08-21,50.314,50.87,50.215,50.81,1947956,0
2017-08-22,50.969,51.098,50.642,50.721,1291625,0
2017-08-23,50.572,51.301,50.503,51.048,1246255,0
2017-08-24,51.276,51.336,51.048,51.316,954587,0
2017-08-25,51.385,51.648,51.316,51.504,1051981,0
2017-08-28,51.604,51.604,51.207,51.286,635380,0
2017-08-29,50.989,51.256,50.671,51.227,1145116,0
2017-08-30,51.078,51.108,50.741,50.939,1588267,0
2017-08-31,52.496,53.507,52.288,53.16,3192055,0
2017-09-01,53.656,54.083,53.587,54.043,2895529,0
2017-09-05,53.855,54.008,53.388,53.617,1912585,0
2017-09-06,53.517,54.44,53.309,53.993,2537224,0
2017-09-07,54.39,54.42,54.003,54.202,1158832,0
2017-09-08,54.192,54.44,53.934,54.013,1419867,0
2017-09-11,54.37,54.449,53.964,54.35,1769903,0
2017-09-12,54.509,54.568,54.261,54.311,1219249,0
2017-09-13,54.509,54.722,54.43,54.588,1224265,0
2017-09-14,54.598,54.777,54.524,54.767,1140638,0
2017-09-15,54.856,54.935,54.583,54.896,2156868,0
2017-09-18,54.906,55.054,54.281,54.44,1540776,0
2017-09-19,54.638,55.064,54.473,54.866,1632362,0
2017-09-20,55.043,55.312,54.539,55.124,1437033,0
2017-09-21,55.114,55.659,55.114,55.481,1039869,0
2017-09-22,55.56,55.875,55.451,55.59,1002227,0
2017-09-25,55.639,56.016,55.56,55.739,1198869,0
2017-09-26,55.818,55.937,55.342,55.58,1263979,0
2017-09-27,55.828,56.373,55.828,55.877,1613431,0
2017-09-28,55.808,56.231,55.788,55.986,1151406,0
2017-09-29,56.016,56.135,55.788,55.798,1077780,0
2017-10-02,55.828,56.611,55.798,56.472,1304323,0
2017-10-03,56.462,56.948,56.462,56.929,1398114,0
2017-10-04,57.018,57.107,56.581,56.8,1482178,0
2017-10-05,56.58,56.61,56.17,56.24,1368376,0
2017-10-06,56.23,56.23,55.91,56.16,1092657,0
2017-10-09,55.99,56.11,55.92,55.96,520558,0
2017-10-10,56.33,56.89,56.31,56.8,1112990,0
2017-10-11,56.83,57.12,56.82,57.07,1199877,0
2017-10-12,57.04,57.2,56.82,56.95,1305410,0
2017-10-13,56.94,57.02,56.77,56.91,1048687,0
2017-10-16,56.79,56.97,56.7,56.75,1190580,0
2017-10-17,56.76,56.955,56.68,56.84,1990167,0
2017-10-18,57,57.47,56.99,57.33,1171960,0
2017-10-19,57.04,57.7867,57.04,57.63,1336036,0
2017-10-20,57.48,57.5738,56.75,56.82,1527149,0
2017-10-23,56.79,56.86,56.49,56.55,899969,0
2017-10-24,56.67,56.81,56.55,56.71,1084213,0
2017-10-25,56.79,56.93,56.12,56.36,1242866,0
2017-10-26,56.44,56.55,56.26,56.37,851989,0
2017-10-27,56.23,56.75,55.99,56.74,1145890,0
2017-10-30,56.6701,56.8762,56.59,56.8,885087,0
2017-10-31,56.55,57.055,56.52,56.85,996825,0
2017-11-01,57.02,57.15,56.78,56.87,1227410,0
2017-11-02,57.17,57.35,56.83,57.32,969901,0
2017-11-03,57.49,57.6162,57.19,57.42,688948,0
2017-11-06,57.38,57.635,57.27,57.6,561405,0
2017-11-07,57.47,57.48,57.16,57.48,650591,0
2017-11-08,57.63,57.71,57.37,57.6,650978,0
2017-11-09,57.42,57.575,57.25,57.57,673197,0
2017-11-10,57.43,57.51,57.06,57.33,564535,0
