Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.765,17.054,16.732,17.003,1311823,0
2005-02-28,16.988,17.029,16.933,16.997,2076641,0
2005-03-01,16.947,17.235,16.933,17.173,3003119,0
2005-03-02,17.011,17.251,16.997,17.124,2805380,0
2005-03-03,17.029,17.107,17.003,17.084,2434241,0
2005-03-04,17.1,17.164,17.075,17.14,1545192,0
2005-03-07,17.003,17.132,16.979,17.084,1574051,0
2005-03-08,17.124,17.164,17.067,17.1,1005624,0
2005-03-09,17.054,17.067,17.003,17.011,693564,0
2005-03-10,17.203,17.259,17.116,17.18,820509,0
2005-03-11,17.164,17.283,17.14,17.219,1191642,0
2005-03-14,17.029,17.132,17.02,17.1,1309344,0
2005-03-15,17.075,17.107,17.037,17.06,1792537,0
2005-03-16,17.148,17.164,17.06,17.084,1088825,0
2005-03-17,17.124,17.211,17.124,17.173,1095815,0
2005-03-18,17.075,17.164,17.046,17.116,894464,0
2005-03-21,16.926,16.997,16.901,16.979,713860,0
2005-03-22,16.724,16.859,16.62,16.638,2185091,0
2005-03-23,16.7,16.806,16.7,16.765,698300,0
2005-03-24,17.06,17.124,16.988,17.046,477334,0
2005-03-28,16.963,17.075,16.926,16.97,566396,0
2005-03-29,17.084,17.219,17.084,17.187,2178780,0
2005-03-30,17.475,17.618,17.475,17.596,1136626,0
2005-03-31,17.482,17.548,17.435,17.515,737535,0
2005-04-01,17.444,17.508,17.324,17.34,4208066,0
2005-04-04,17.1,17.219,17.075,17.164,1708887,0
2005-04-05,17.444,17.5,17.355,17.467,1691073,0
2005-04-06,17.411,17.531,17.411,17.475,1204271,0
2005-04-07,17.515,17.618,17.508,17.554,639225,0
2005-04-08,17.467,17.602,17.467,17.57,432689,0
2005-04-11,17.618,17.642,17.539,17.596,300110,0
2005-04-12,17.482,17.602,17.388,17.57,500109,0
2005-04-13,17.515,17.602,17.482,17.531,395713,0
2005-04-14,17.427,17.5,17.363,17.411,480716,0
2005-04-15,17.482,17.57,17.388,17.388,450050,0
2005-04-18,17.211,17.324,17.211,17.3,635617,0
2005-04-19,17.307,17.482,17.3,17.427,888376,0
2005-04-20,17.196,17.324,17.148,17.18,621864,0
2005-04-21,17.219,17.315,17.173,17.283,591650,0
2005-04-22,17.107,17.211,17.107,17.148,547683,0
2005-04-25,17.148,17.267,17.148,17.267,755121,0
2005-04-26,17.06,17.067,17.003,17.046,1277097,0
2005-04-27,16.917,16.97,16.851,16.97,1310919,0
2005-04-28,16.653,16.806,16.603,16.685,1300774,0
2005-04-29,16.797,16.797,16.662,16.797,1101452,0
2005-05-02,16.782,16.844,16.74,16.797,974964,0
2005-05-03,16.791,16.892,16.782,16.844,716790,0
2005-05-04,17.011,17.227,16.97,17.156,975185,0
2005-05-05,17.411,17.427,17.148,17.307,956696,0
2005-05-06,17.913,17.956,17.596,17.785,1810799,0
2005-05-09,17.785,18.026,17.785,18.009,1052973,0
2005-05-10,17.956,18.066,17.93,17.956,1189841,0
2005-05-11,17.921,18.026,17.881,17.979,640805,0
2005-05-12,17.852,17.938,17.785,17.819,685225,0
2005-05-13,17.827,17.89,17.658,17.771,536861,0
2005-05-16,17.738,17.89,17.73,17.89,606079,0
2005-05-17,17.802,17.947,17.802,17.905,532351,0
2005-05-18,17.427,17.61,17.363,17.588,969098,0
2005-05-19,17.444,17.46,17.379,17.435,906867,0
2005-05-20,17.674,17.699,17.548,17.65,1537524,0
2005-05-23,17.777,17.938,17.738,17.913,1120392,0
2005-05-24,17.755,17.794,17.708,17.785,542946,0
2005-05-25,17.708,17.746,17.642,17.738,699202,0
2005-05-26,17.73,17.802,17.627,17.777,757826,0
2005-05-27,17.69,17.827,17.666,17.794,944745,0
2005-05-31,17.307,17.363,17.251,17.283,1315880,0
2005-06-01,17.251,17.435,17.219,17.37,913856,0
2005-06-02,17.388,17.523,17.37,17.5,642382,0
2005-06-03,17.435,17.475,17.34,17.379,548583,0
2005-06-06,17.203,17.275,17.164,17.211,777219,0
2005-06-07,17.427,17.491,17.411,17.427,617352,0
2005-06-08,17.475,17.531,17.404,17.419,511607,0
2005-06-09,17.395,17.46,17.3,17.411,666507,0
2005-06-10,17.267,17.267,17.148,17.187,461324,0
2005-06-13,17.187,17.203,17.156,17.196,707095,0
2005-06-14,17.156,17.219,17.124,17.219,421866,0
2005-06-15,17.219,17.235,17.116,17.196,912278,0
2005-06-16,17.196,17.259,17.14,17.259,706420,0
2005-06-17,17.37,17.379,17.292,17.34,673048,0
2005-06-20,17.06,17.187,17.011,17.148,638098,0
2005-06-21,17.173,17.3,17.173,17.251,640126,0
2005-06-22,17.173,17.187,17.084,17.164,918588,0
2005-06-23,17.124,17.124,16.988,17.003,508000,0
2005-06-24,16.963,17.003,16.926,16.926,537535,0
2005-06-27,17.003,17.067,16.97,17.067,778795,0
2005-06-28,16.979,17.124,16.979,17.124,655009,0
2005-06-29,16.933,17.037,16.884,17.011,482294,0
2005-06-30,16.997,17.092,16.979,17.011,636971,0
2005-07-01,17.06,17.156,16.97,17.02,314545,0
2005-07-05,16.835,17.02,16.806,16.947,723782,0
2005-07-06,16.926,16.97,16.867,16.875,473045,0
2005-07-07,16.492,16.732,16.483,16.715,843281,0
2005-07-08,16.724,16.988,16.724,16.933,678910,0
2005-07-11,16.955,17.156,16.933,17.116,431788,0
2005-07-12,17.3,17.332,17.187,17.275,453208,0
2005-07-13,17.092,17.124,16.979,17.054,492214,0
2005-07-14,17.084,17.116,16.997,17.092,732348,0
2005-07-15,17.156,17.196,17.075,17.148,609692,0
2005-07-18,17.219,17.251,17.116,17.219,610363,0
2005-07-19,17.332,17.395,17.235,17.395,714759,0
2005-07-20,17.395,17.444,17.235,17.411,514313,0
2005-07-21,17.219,17.388,17.107,17.203,664254,0
2005-07-22,17.1,17.107,16.997,17.075,470792,0
2005-07-25,16.97,16.988,16.884,16.892,759629,0
2005-07-26,16.94,16.988,16.892,16.963,474404,0
2005-07-27,16.875,16.926,16.806,16.901,402927,0
2005-07-28,17.02,17.211,16.988,17.187,594129,0
2005-07-29,17.164,17.196,17.06,17.092,410368,0
2005-08-01,17.219,17.267,17.148,17.227,1140685,0
2005-08-02,17.267,17.267,17.148,17.196,659743,0
2005-08-03,17.164,17.307,17.124,17.307,822537,0
2005-08-04,18.017,18.066,17.865,17.956,1481606,0
2005-08-05,17.991,18.017,17.881,17.962,832910,0
2005-08-08,17.913,17.921,17.802,17.844,620510,0
2005-08-09,17.771,17.899,17.746,17.836,492889,0
2005-08-10,17.913,18.113,17.905,18.041,727614,0
2005-08-11,18.128,18.17,18.091,18.154,536635,0
2005-08-12,17.913,18.009,17.913,17.971,406760,0
2005-08-15,17.865,17.971,17.819,17.947,409467,0
2005-08-16,17.827,17.89,17.785,17.794,464932,0
2005-08-17,17.794,17.844,17.755,17.811,563692,0
2005-08-18,17.548,17.596,17.515,17.515,1228623,0
2005-08-19,17.523,17.602,17.491,17.57,512505,0
2005-08-22,17.905,18,17.794,17.881,641258,0
2005-08-23,17.827,17.827,17.716,17.771,580150,0
2005-08-24,17.666,17.682,17.523,17.579,465609,0
2005-08-25,17.588,17.635,17.515,17.562,654332,0
2005-08-26,17.618,17.65,17.482,17.515,363468,0
2005-08-29,17.548,17.65,17.435,17.642,390525,0
2005-08-30,17.5,17.548,17.46,17.523,415780,0
2005-08-31,17.596,17.794,17.57,17.794,501459,0
2005-09-01,17.881,18.049,17.881,18.041,687254,0
2005-09-02,18.121,18.177,18.099,18.137,499884,0
2005-09-06,18.091,18.226,18.082,18.185,568652,0
2005-09-07,18.32,18.363,18.241,18.32,406987,0
2005-09-08,18.329,18.354,18.226,18.241,478013,0
2005-09-09,18.264,18.313,18.211,18.29,339569,0
2005-09-12,18.185,18.305,18.137,18.25,372939,0
2005-09-13,18.297,18.424,18.297,18.363,660421,0
2005-09-14,18.4,18.433,18.233,18.264,385564,0
2005-09-15,18.162,18.264,18.146,18.211,323556,0
2005-09-16,18.465,18.52,18.313,18.465,319952,0
2005-09-19,18.777,18.785,18.553,18.61,965942,0
2005-09-20,18.575,18.673,18.465,18.497,643284,0
2005-09-21,18.561,18.575,18.338,18.4,480489,0
2005-09-22,18.329,18.385,18.233,18.363,575641,0
2005-09-23,18.338,18.473,18.32,18.433,372490,0
2005-09-26,18.591,18.703,18.569,18.656,338440,0
2005-09-27,18.497,18.537,18.424,18.505,688154,0
2005-09-28,18.569,18.601,18.482,18.561,768877,0
2005-09-29,18.424,18.61,18.4,18.575,566621,0
2005-09-30,18.409,18.537,18.368,18.49,702359,0
2005-10-03,18.409,18.497,18.392,18.473,436295,0
2005-10-04,18.649,18.753,18.591,18.601,466061,0
2005-10-05,18.497,18.52,18.329,18.338,1311145,0
2005-10-06,18.146,18.146,17.913,17.991,1232903,0
2005-10-07,18.049,18.066,17.971,18.041,685675,0
2005-10-10,17.971,17.971,17.827,17.881,379248,0
2005-10-11,18.026,18.066,18.009,18.026,647342,0
2005-10-12,17.991,18.017,17.785,17.836,528518,0
2005-10-13,17.738,17.844,17.69,17.844,555575,0
2005-10-14,17.986,18.177,17.956,18.17,732121,0
2005-10-17,18.099,18.146,18.041,18.082,454785,0
2005-10-18,17.913,17.921,17.819,17.827,477555,0
2005-10-19,17.562,17.73,17.435,17.708,965717,0
2005-10-20,17.716,17.802,17.61,17.674,536408,0
2005-10-21,17.738,17.762,17.475,17.523,366171,0
2005-10-24,17.588,17.762,17.579,17.738,316341,0
2005-10-25,17.627,17.738,17.61,17.658,397288,0
2005-10-26,17.73,17.802,17.69,17.69,245545,0
2005-10-27,17.794,17.794,17.642,17.658,507547,0
2005-10-28,17.785,17.794,17.65,17.777,355125,0
2005-10-31,17.746,17.865,17.716,17.777,524685,0
2005-11-01,18.017,18.058,17.802,17.873,626147,0
2005-11-02,18,18.121,17.956,18.034,586465,0
2005-11-03,17.275,17.554,17.251,17.419,994805,0
2005-11-04,17.508,17.508,17.211,17.324,930542,0
2005-11-07,17.164,17.332,17.14,17.292,662900,0
2005-11-08,17.235,17.275,17.18,17.235,359180,0
2005-11-09,17.219,17.324,17.187,17.315,454110,0
2005-11-10,17.307,17.388,17.219,17.332,446218,0
2005-11-11,17.388,17.453,17.379,17.453,353997,0
2005-11-14,17.475,17.508,17.395,17.46,388046,0
2005-11-15,17.395,17.482,17.34,17.388,1321515,0
2005-11-16,16.97,16.988,16.892,16.988,457041,0
2005-11-17,17.06,17.14,17.054,17.14,358285,0
2005-11-18,17.14,17.164,16.955,17.067,428857,0
2005-11-21,17.132,17.156,16.926,17.011,637650,0
2005-11-22,16.955,17.148,16.94,17.132,534150,0
2005-11-23,17.107,17.211,17.06,17.164,308451,0
2005-11-25,17.14,17.156,17.06,17.124,282294,0
2005-11-28,17.14,17.187,17.075,17.14,367982,0
2005-11-29,17.107,17.164,17.054,17.107,381506,0
2005-11-30,17.211,17.283,17.156,17.187,603149,0
2005-12-01,17.259,17.307,17.219,17.307,482969,0
2005-12-02,17.395,17.475,17.307,17.475,466737,0
2005-12-05,17.491,17.491,17.388,17.427,444639,0
2005-12-06,17.419,17.46,17.37,17.395,514989,0
2005-12-07,17.539,17.554,17.379,17.395,464034,0
2005-12-08,17.435,17.548,17.363,17.444,586465,0
2005-12-09,17.467,17.508,17.419,17.46,266511,0
2005-12-12,17.65,17.682,17.596,17.635,267417,0
2005-12-13,17.785,17.881,17.755,17.873,444639,0
2005-12-14,17.881,17.971,17.873,17.93,479587,0
2005-12-15,17.938,17.938,17.785,17.844,387594,0
2005-12-16,18.066,18.177,18.058,18.113,477334,0
2005-12-19,17.716,17.811,17.666,17.708,705967,0
2005-12-20,17.579,17.579,17.427,17.475,557829,0
2005-12-21,17.515,17.579,17.475,17.554,399999,0
2005-12-22,17.531,17.57,17.5,17.562,781954,0
2005-12-23,17.467,17.635,17.467,17.596,198418,0
2005-12-27,17.61,17.666,17.482,17.508,304169,0
2005-12-28,17.69,17.716,17.515,17.579,389847,0
2005-12-29,17.562,17.635,17.515,17.57,439910,0
2005-12-30,17.427,17.579,17.37,17.57,478236,0
2006-01-03,17.724,17.905,17.69,17.905,1586678,0
2006-01-04,17.802,17.836,17.746,17.802,381731,0
2006-01-05,17.716,17.777,17.666,17.738,605403,0
2006-01-06,17.905,17.991,17.881,17.986,595259,0
2006-01-09,17.905,17.921,17.836,17.905,391877,0
2006-01-10,17.881,18.041,17.881,18.034,482294,0
2006-01-11,18.146,18.338,18.146,18.338,640805,0
2006-01-12,18.273,18.338,18.202,18.338,1270561,0
2006-01-13,18.185,18.25,18.128,18.226,609238,0
2006-01-17,17.986,18.113,17.986,18.091,462451,0
2006-01-18,18.058,18.099,17.89,18.026,498980,0
2006-01-19,18.091,18.146,18.049,18.121,264037,0
2006-01-20,17.979,17.991,17.819,17.852,717918,0
2006-01-23,17.899,18.026,17.865,18.017,311382,0
2006-01-24,18.091,18.241,18.066,18.202,591650,0
2006-01-25,18.226,18.226,18.121,18.202,306872,0
2006-01-26,18.257,18.385,18.241,18.363,1087927,0
2006-01-27,18.457,18.49,18.385,18.482,404276,0
2006-01-30,18.226,18.345,18.202,18.32,348361,0
2006-01-31,18.4,18.553,18.4,18.465,619163,0
2006-02-01,18.807,18.866,18.688,18.753,670791,0
2006-02-02,18.753,18.792,18.569,18.583,357158,0
2006-02-03,18.424,18.569,18.377,18.482,321533,0
2006-02-06,18.409,18.457,18.297,18.363,426376,0
2006-02-07,18.241,18.363,18.233,18.313,375871,0
2006-02-08,18.338,18.457,18.297,18.4,404504,0
2006-02-09,18.746,18.785,18.649,18.72,455238,0
2006-02-10,18.553,18.561,18.409,18.505,620738,0
2006-02-13,18.424,18.583,18.409,18.52,486127,0
2006-02-14,18.273,18.482,18.241,18.465,553997,0
2006-02-15,18.497,18.64,18.424,18.514,481394,0
2006-02-16,18.257,18.433,18.226,18.433,677329,0
2006-02-17,18.257,18.457,18.25,18.392,559859,0
2006-02-21,18.338,18.4,18.305,18.329,501234,0
2006-02-22,18.305,18.482,18.305,18.457,768424,0
2006-02-23,18.368,18.4,18.297,18.363,517468,0
2006-02-24,18.297,18.338,18.241,18.273,370008,0
2006-02-27,18.241,18.4,18.241,18.338,510928,0
2006-02-28,18.185,18.241,18.162,18.194,646891,0
2006-03-01,18.601,18.619,18.449,18.465,894693,0
2006-03-02,18.305,18.368,18.241,18.338,437424,0
2006-03-03,18.32,18.449,18.313,18.4,483650,0
2006-03-06,18.226,18.345,18.177,18.273,371584,0
2006-03-07,18.17,18.345,18.154,18.281,864253,0
2006-03-08,18.194,18.273,18.146,18.202,277337,0
2006-03-09,18.185,18.297,18.185,18.226,337087,0
2006-03-10,18.202,18.345,18.162,18.297,606531,0
2006-03-13,18.162,18.25,18.137,18.162,613973,0
2006-03-14,18.121,18.354,18.113,18.313,672822,0
2006-03-15,18.25,18.297,18.154,18.297,493568,0
2006-03-16,18.226,18.368,18.211,18.305,443284,0
2006-03-17,18.345,18.368,18.241,18.338,327168,0
2006-03-20,18.25,18.281,18.177,18.257,476655,0
2006-03-21,18.017,18.091,17.956,17.971,886349,0
2006-03-22,18.058,18.211,18.058,18.177,635846,0
2006-03-23,18.202,18.226,17.956,18.049,603149,0
2006-03-24,17.986,18.066,17.962,18.009,312961,0
2006-03-27,17.771,17.859,17.771,17.859,907091,0
2006-03-28,17.827,17.89,17.69,17.73,785561,0
2006-03-29,17.602,17.738,17.602,17.699,617128,0
2006-03-30,17.913,18.026,17.913,17.979,513409,0
2006-03-31,18.107,18.107,17.986,17.986,444413,0
2006-04-03,17.802,18.066,17.794,18.017,682518,0
2006-04-04,18.009,18.091,18,18.066,314763,0
2006-04-05,18.075,18.281,18.017,18.185,701683,0
2006-04-06,17.986,17.991,17.881,17.956,375643,0
2006-04-07,18.041,18.049,17.785,17.899,974507,0
2006-04-10,17.844,17.913,17.811,17.881,258170,0
2006-04-11,17.865,17.93,17.777,17.794,245769,0
2006-04-12,17.762,17.811,17.708,17.755,249603,0
2006-04-13,17.708,17.836,17.708,17.785,365271,0
2006-04-17,17.738,17.93,17.738,17.794,308902,0
2006-04-18,17.881,17.962,17.873,17.938,550390,0
2006-04-19,18.066,18.257,18.066,18.226,1030652,0
2006-04-20,18.273,18.329,18.177,18.281,413301,0
2006-04-21,18.528,18.569,18.449,18.514,424121,0
2006-04-24,18.4,18.473,18.377,18.433,459519,0
2006-04-25,18.64,18.673,18.418,18.505,423216,0
2006-04-26,18.649,18.72,18.634,18.649,406535,0
2006-04-27,18.537,18.785,18.473,18.77,681164,0
2006-04-28,18.634,18.777,18.624,18.711,247118,0
2006-05-01,18.634,18.822,18.634,18.673,527842,0
2006-05-02,18.919,19.175,18.919,19.168,811940,0
2006-05-03,18.831,18.857,18.665,18.695,1458383,0
2006-05-04,18.146,18.345,18.091,18.273,1492426,0
2006-05-05,18.29,18.688,18.264,18.619,1550602,0
2006-05-08,18.385,18.482,18.368,18.4,2232892,0
2006-05-09,18.297,18.4,18.233,18.32,1085445,0
2006-05-10,18.345,18.497,18.345,18.473,1892422,0
2006-05-11,18.61,18.64,18.49,18.505,2174946,0
2006-05-12,18.497,18.561,18.377,18.392,1278454,0
2006-05-15,18.177,18.368,18.154,18.338,980372,0
2006-05-16,18.305,18.4,18.264,18.368,988715,0
2006-05-17,17.738,17.819,17.427,17.61,1746314,0
2006-05-18,17.682,17.785,17.539,17.682,1446432,0
2006-05-19,17.363,17.523,17.292,17.523,1256354,0
2006-05-22,17.596,17.642,17.453,17.602,448471,0
2006-05-23,17.802,17.962,17.771,17.777,753092,0
2006-05-24,17.61,17.635,17.355,17.548,577672,0
2006-05-25,17.562,17.65,17.427,17.642,397338,0
2006-05-26,17.962,18.058,17.827,18.009,1233359,0
2006-05-30,17.921,17.938,17.642,17.642,679182,0
2006-05-31,17.746,17.827,17.666,17.755,422394,0
2006-06-01,17.475,17.724,17.427,17.708,398467,0
2006-06-02,17.859,17.89,17.674,17.771,427778,0
2006-06-05,17.724,17.794,17.508,17.508,363518,0
2006-06-06,17.419,17.475,17.275,17.419,557178,0
2006-06-07,17.3,17.531,17.283,17.34,1118613,0
2006-06-08,16.806,16.947,16.748,16.926,1401211,0
2006-06-09,16.926,16.963,16.797,16.867,514210,0
2006-06-12,16.835,16.835,16.612,16.638,498555,0
2006-06-13,16.467,16.501,16.262,16.287,966541,0
2006-06-14,16.55,16.685,16.492,16.589,552795,0
2006-06-15,16.603,16.844,16.595,16.827,536635,0
2006-06-16,16.708,16.715,16.564,16.629,582485,0
2006-06-19,16.7,16.748,16.564,16.603,674800,0
2006-06-20,16.589,16.756,16.564,16.662,397338,0
2006-06-21,16.7,16.917,16.694,16.835,590247,0
2006-06-22,17.003,17.02,16.851,16.955,1243125,0
2006-06-23,16.979,17.06,16.892,16.901,1387934,0
2006-06-26,16.859,16.947,16.748,16.926,622189,0
2006-06-27,16.933,16.955,16.662,16.694,639225,0
2006-06-28,16.859,17.011,16.859,16.933,439932,0
2006-06-29,17.164,17.404,17.1,17.379,455714,0
2006-06-30,17.674,17.859,17.658,17.771,626200,0
2006-07-03,17.785,17.905,17.716,17.881,302641,0
2006-07-05,17.771,17.89,17.65,17.73,592004,0
2006-07-06,17.844,17.938,17.802,17.873,593627,0
2006-07-07,17.771,17.93,17.762,17.819,428782,0
2006-07-10,17.73,17.802,17.708,17.755,317296,0
2006-07-11,17.674,17.859,17.658,17.852,397966,0
2006-07-12,17.762,17.827,17.61,17.658,332325,0
2006-07-13,17.562,17.579,17.34,17.379,268695,0
2006-07-14,17.435,17.444,17.243,17.332,449449,0
2006-07-17,17.14,17.259,17.14,17.164,334705,0
2006-07-18,17.708,17.708,17.307,17.444,353625,0
2006-07-19,17.435,17.921,17.427,17.852,885999,0
2006-07-20,18.185,18.25,18.049,18.049,789294,0
2006-07-21,18.497,18.514,18.313,18.329,743071,0
2006-07-24,18.473,18.537,18.441,18.52,412370,0
2006-07-25,18.424,18.433,18.219,18.392,534129,0
2006-07-26,18.345,18.473,18.32,18.392,391575,0
2006-07-27,18.553,18.601,18.433,18.457,457717,0
2006-07-28,18.688,18.831,18.64,18.746,602646,0
2006-07-31,18.728,18.848,18.695,18.831,554549,0
2006-08-01,18.984,19.047,18.746,18.822,1742058,0
2006-08-02,19.144,19.215,19.047,19.096,827374,0
2006-08-03,18.29,18.377,18.128,18.264,771631,0
2006-08-04,18.482,18.505,18.257,18.385,1525724,0
2006-08-07,18.17,18.241,18.034,18.082,585489,0
2006-08-08,17.979,18.091,17.971,18.026,628829,0
2006-08-09,18.058,18.219,18.049,18.049,321930,0
2006-08-10,17.89,17.979,17.827,17.93,411491,0
2006-08-11,17.89,17.93,17.819,17.859,360762,0
2006-08-14,18.121,18.25,18.049,18.137,522228,0
2006-08-15,18.392,18.546,18.338,18.497,716140,0
2006-08-16,18.482,18.583,18.441,18.546,390451,0
2006-08-17,18.354,18.441,18.305,18.354,349615,0
2006-08-18,18.313,18.424,18.29,18.392,214955,0
2006-08-21,18.385,18.449,18.368,18.424,254034,0
2006-08-22,18.329,18.409,18.29,18.377,872719,0
2006-08-23,18.61,18.634,18.368,18.505,439177,0
2006-08-24,18.728,18.761,18.64,18.728,1102327,0
2006-08-25,18.619,18.688,18.601,18.656,414501,0
2006-08-28,18.695,18.88,18.695,18.831,356753,0
2006-08-29,18.848,18.88,18.673,18.848,448700,0
2006-08-30,18.968,19.053,18.96,19.025,458091,0
2006-08-31,19.033,19.078,18.889,18.984,517218,0
2006-09-01,18.934,19.078,18.874,19.033,436170,0
2006-09-05,19.128,19.16,19.053,19.152,417128,0
2006-09-06,18.874,18.914,18.831,18.831,413873,0
2006-09-07,18.799,18.857,18.688,18.799,480889,0
2006-09-08,18.792,18.84,18.688,18.822,458720,0
2006-09-11,18.807,18.88,18.746,18.874,335583,0
2006-09-12,18.914,19.025,18.848,19.025,555551,0
2006-09-13,19.04,19.19,19.007,19.183,493419,0
2006-09-14,19.168,19.224,19.078,19.144,501058,0
2006-09-15,19.128,19.206,19.07,19.16,625949,0
2006-09-18,19.232,19.326,19.206,19.319,444441,0
2006-09-19,19.062,19.087,18.977,19.07,450579,0
2006-09-20,19.168,19.311,19.152,19.311,620560,0
2006-09-21,19.377,19.471,19.257,19.413,513835,0
2006-09-22,19.439,19.471,19.334,19.36,449071,0
2006-09-25,19.505,19.591,19.326,19.568,490035,0
2006-09-26,19.704,19.854,19.679,19.854,753718,0
2006-09-27,19.696,19.832,19.669,19.773,383812,0
2006-09-28,19.638,19.711,19.599,19.679,382683,0
2006-09-29,19.55,19.623,19.517,19.559,304519,0
2006-10-02,19.439,19.526,19.39,19.462,282475,0
2006-10-03,19.384,19.471,19.334,19.413,262432,0
2006-10-04,19.591,19.758,19.583,19.758,446818,0
2006-10-05,19.696,19.758,19.645,19.749,387196,0
2006-10-06,19.696,19.741,19.615,19.704,789294,0
2006-10-09,19.607,19.718,19.55,19.711,241389,0
2006-10-10,19.576,19.583,19.447,19.576,358506,0
2006-10-11,19.439,19.591,19.384,19.511,217838,0
2006-10-12,19.511,19.669,19.471,19.652,409991,0
2006-10-13,19.447,19.559,19.447,19.517,596635,0
2006-10-16,19.526,19.583,19.479,19.559,460974,0
2006-10-17,19.43,19.462,19.279,19.439,414124,0
2006-10-18,19.599,19.645,19.511,19.576,1726773,0
2006-10-19,19.63,19.711,19.576,19.679,302012,0
2006-10-20,19.607,19.638,19.422,19.559,332325,0
2006-10-23,19.471,19.679,19.422,19.652,517845,0
2006-10-24,19.39,19.533,19.384,19.511,680566,0
2006-10-25,19.583,19.711,19.576,19.704,347482,0
2006-10-26,19.661,19.781,19.63,19.773,420640,0
2006-10-27,19.733,19.806,19.696,19.727,412873,0
2006-10-30,19.711,19.797,19.711,19.788,610417,0
2006-10-31,19.766,19.766,19.047,19.135,3159803,0
2006-11-01,19.591,19.711,19.43,19.455,1546644,0
2006-11-02,20.053,20.492,20.053,20.373,1937469,0
2006-11-03,20.7,20.757,20.492,20.539,1144292,0
2006-11-06,20.989,21.108,20.98,21.074,906791,0
2006-11-07,21.059,21.201,21.013,21.117,624069,0
2006-11-08,21.043,21.194,21.028,21.163,518720,0
2006-11-09,21.312,21.389,21.252,21.259,563818,0
2006-11-10,21.517,21.551,21.397,21.501,469369,0
2006-11-13,21.306,21.397,21.292,21.371,361889,0
2006-11-14,21.312,21.312,21.05,21.235,776262,0
2006-11-15,21.235,21.419,21.194,21.346,474254,0
2006-11-16,21.312,21.364,21.252,21.306,329569,0
2006-11-17,21.117,21.371,21.059,21.33,531998,0
2006-11-20,21.021,21.036,20.901,21.005,518093,0
2006-11-21,21.036,21.117,20.962,21.099,642357,0
2006-11-22,21.066,21.252,20.989,21.21,320305,0
2006-11-24,21.284,21.371,21.275,21.312,178752,0
2006-11-27,21.235,21.306,21.028,21.117,441057,0
2006-11-28,21.235,21.371,21.178,21.275,400344,0
2006-11-29,21.568,21.576,21.371,21.448,516715,0
2006-11-30,21.484,21.545,21.433,21.501,269695,0
2006-12-01,21.426,21.501,21.267,21.389,464730,0
2006-12-04,21.448,21.545,21.267,21.466,473000,0
2006-12-05,21.517,21.601,21.475,21.576,383433,0
2006-12-06,21.419,21.457,21.355,21.403,338213,0
2006-12-07,21.594,21.672,21.484,21.525,264311,0
2006-12-08,21.397,21.539,21.33,21.412,337339,0
2006-12-11,21.475,21.551,21.441,21.517,294873,0
2006-12-12,21.619,21.772,21.619,21.721,332199,0
2006-12-13,21.875,21.951,21.825,21.921,553545,0
2006-12-14,21.959,22.026,21.893,21.959,445067,0
2006-12-15,21.976,22.003,21.857,21.907,407361,0
2006-12-18,22.003,22.072,21.849,21.883,307022,0
2006-12-19,22.122,22.225,22.097,22.216,669915,0
2006-12-20,22.321,22.369,22.064,22.122,756101,0
2006-12-21,22.026,22.146,21.928,21.994,560059,0
2006-12-22,22.161,22.241,21.883,21.959,312412,0
2006-12-26,21.914,22.097,21.914,22.035,149064,0
2006-12-27,22.122,22.336,22.122,22.305,408490,0
2006-12-28,22.417,22.433,22.264,22.312,285356,0
2006-12-29,22.234,22.353,22.193,22.208,230614,0
2007-01-03,22.48,22.568,22.329,22.4,692714,0
2007-01-04,22.25,22.353,22.234,22.28,453082,0
2007-01-05,22.019,22.05,21.866,21.928,393083,0
2007-01-08,21.834,21.866,21.672,21.78,480512,0
2007-01-09,21.721,21.772,21.619,21.705,422394,0
2007-01-10,21.508,21.576,21.457,21.508,492793,0
2007-01-11,21.448,21.665,21.397,21.61,359385,0
2007-01-12,22.011,22.131,21.976,22.079,451454,0
2007-01-16,22.208,22.225,22.131,22.17,399844,0
2007-01-17,22.329,22.417,22.298,22.36,518971,0
2007-01-18,22.36,22.417,22.153,22.201,378428,0
2007-01-19,22.201,22.384,22.201,22.329,773888,0
2007-01-22,22.225,22.225,22.026,22.097,373540,0
2007-01-23,21.899,22.035,21.825,21.951,534381,0
2007-01-24,22.113,22.161,21.959,22.079,398091,0
2007-01-25,22.003,22.019,21.739,21.794,322804,0
2007-01-26,21.665,21.697,21.491,21.644,406862,0
2007-01-29,21.697,21.817,21.665,21.772,343980,0
2007-01-30,22.003,22.064,21.849,21.945,395212,0
2007-01-31,21.772,21.849,21.681,21.801,449324,0
2007-02-01,22.056,22.201,22.019,22.097,526862,0
2007-02-02,22.234,22.264,22.138,22.193,515713,0
2007-02-05,22.043,22.17,22.035,22.079,331702,0
2007-02-06,22.417,22.45,22.329,22.369,986836,0
2007-02-07,22.208,22.392,22.177,22.264,329321,0
2007-02-08,21.681,21.817,21.619,21.755,1315154,0
2007-02-09,21.585,21.721,21.539,21.576,596259,0
2007-02-12,21.228,21.321,21.171,21.284,676248,0
2007-02-13,21.364,21.568,21.364,21.531,518656,0
2007-02-14,21.866,22.019,21.857,22.019,843352,0
2007-02-15,22.122,22.146,21.994,22.05,331073,0
2007-02-16,21.755,21.841,21.637,21.809,410244,0
2007-02-20,21.928,22.079,21.849,22.05,417505,0
2007-02-21,21.585,21.73,21.545,21.658,586618,0
2007-02-22,21.568,21.658,21.539,21.637,457340,0
2007-02-23,21.857,21.866,21.739,21.825,413122,0
2007-02-26,21.875,21.921,21.786,21.857,355529,0
2007-02-27,21.794,21.834,21.292,21.364,858441,0
2007-02-28,21.441,21.539,21.321,21.466,723656,0
2007-03-01,20.931,21.163,20.788,21.163,973056,0
2007-03-02,20.893,21.021,20.803,20.868,747955,0
2007-03-05,20.46,20.757,20.412,20.595,2599120,0
2007-03-06,20.962,21.092,20.812,21.043,861695,0
2007-03-07,21.117,21.275,21.059,21.235,849926,0
2007-03-08,21.05,21.228,21.005,21.074,2385794,0
2007-03-09,21.275,21.448,21.148,21.397,2286454,0
2007-03-12,21.721,21.976,21.697,21.914,824870,0
2007-03-13,21.73,22.043,21.551,21.568,739814,0
2007-03-14,21.849,22.019,21.747,21.968,741818,0
2007-03-15,22.512,23.03,22.504,22.919,1523596,0
2007-03-16,23.95,23.981,23.295,23.423,4707260,0
2007-03-19,23.469,23.543,23.295,23.32,1946238,0
2007-03-20,23.088,23.454,23.088,23.192,5144623,0
2007-03-21,23.373,23.606,23.215,23.597,3535847,0
2007-03-22,23.552,23.638,23.431,23.519,1403968,0
2007-03-23,23.7,23.884,23.656,23.74,4410947,0
2007-03-26,23.469,23.477,23.215,23.398,2932196,0
2007-03-27,23.398,23.656,23.398,23.51,3344941,0
2007-03-28,23.27,23.58,23.256,23.39,2485002,0
2007-03-29,23.725,23.799,23.647,23.757,941115,0
2007-03-30,23.766,24.077,23.766,24.003,1113857,0
2007-04-02,24.189,24.221,23.965,24.038,721150,0
2007-04-03,24.022,24.229,23.973,24.131,389074,0
2007-04-04,24.149,24.206,24.077,24.157,339717,0
2007-04-05,24.157,24.197,24.093,24.164,387945,0
2007-04-09,24.07,24.157,23.973,24.022,375169,0
2007-04-10,24.276,24.428,24.197,24.251,963035,0
2007-04-11,24.318,24.318,23.981,24.077,509827,0
2007-04-12,23.965,24.214,23.911,24.157,440182,0
2007-04-13,24.589,24.649,24.47,24.589,384814,0
2007-04-16,24.605,24.748,24.605,24.717,348180,0
2007-04-17,24.741,24.852,24.693,24.82,574791,0
2007-04-18,24.667,24.701,24.521,24.641,546153,0
2007-04-19,24.547,24.734,24.547,24.634,298007,0
2007-04-20,25.042,25.145,24.931,24.98,467147,0
2007-04-23,24.956,25.042,24.889,24.914,267817,0
2007-04-24,25.034,25.13,24.987,24.996,494418,0
2007-04-25,25.37,25.386,25.227,25.339,573586,0
2007-04-26,25.467,25.505,25.355,25.355,542144,0
2007-04-27,25.29,25.362,25.051,25.083,454460,0
2007-04-30,25.122,25.211,24.996,24.996,641044,0
2007-05-01,24.965,25.068,24.709,24.748,1750701,0
2007-05-02,24.684,24.845,24.634,24.756,1563681,0
2007-05-03,25.832,25.889,25.426,25.594,1953626,0
2007-05-04,25.937,26.018,25.658,25.739,1671282,0
2007-05-07,25.906,25.945,25.779,25.81,581640,0
2007-05-08,26.528,26.584,26.257,26.384,2118099,0
2007-05-09,26.56,26.592,26.488,26.552,1237614,0
2007-05-10,26.208,26.249,25.753,25.753,855309,0
2007-05-11,25.721,26.081,25.658,25.968,842278,0
2007-05-14,25.873,25.945,25.745,25.84,398842,0
2007-05-15,25.483,25.675,25.459,25.53,1181622,0
2007-05-16,25.362,25.378,25.153,25.274,1483759,0
2007-05-17,25.13,25.17,24.98,25.107,1457454,0
2007-05-18,25.076,25.187,24.94,25.139,1302582,0
2007-05-21,24.741,24.829,24.684,24.756,2670269,0
2007-05-22,24.869,24.98,24.845,24.876,1396703,0
2007-05-23,24.649,24.693,24.521,24.565,1365385,0
2007-05-24,24.676,24.795,24.428,24.485,987085,0
2007-05-25,24.387,24.485,24.366,24.428,1978055,0
2007-05-29,24.634,24.667,24.47,24.5,533754,0
2007-05-30,24.419,24.613,24.378,24.605,540466,0
2007-05-31,24.582,24.649,24.507,24.582,481771,0
2007-06-01,24.769,24.786,24.649,24.725,551291,0
2007-06-04,24.897,24.897,24.741,24.837,554549,0
2007-06-05,24.676,24.676,24.428,24.462,787039,0
2007-06-06,24.349,24.349,24.07,24.108,485275,0
2007-06-07,23.902,23.988,23.663,23.725,1051348,0
2007-06-08,23.806,23.92,23.679,23.902,746077,0
2007-06-11,23.926,24.124,23.83,24.053,361512,0
2007-06-12,24.197,24.366,24.124,24.189,909235,0
2007-06-13,24.038,24.214,23.996,24.189,774889,0
2007-06-14,24.214,24.453,24.164,24.402,2496653,0
2007-06-15,24.795,26.113,24.786,24.948,1888491,0
2007-06-18,25.083,25.083,24.829,24.965,1015395,0
2007-06-19,24.717,24.778,24.589,24.676,757979,0
2007-06-20,24.641,24.641,24.326,24.366,492918,0
2007-06-21,24.419,24.622,24.402,24.574,955520,0
2007-06-22,25.051,25.115,24.748,24.837,882404,0
2007-06-25,24.98,25.145,24.861,24.922,899059,0
2007-06-26,25.386,25.513,25.307,25.346,964409,0
2007-06-27,25.578,25.697,25.489,25.682,1409476,0
2007-06-28,25.443,25.787,25.443,25.65,953265,0
2007-06-29,25.705,25.866,25.666,25.753,889001,0
2007-07-02,25.823,25.968,25.787,25.959,514462,0
2007-07-03,26.081,26.088,25.85,25.977,266693,0
2007-07-05,25.745,25.787,25.547,25.616,452957,0
2007-07-06,25.53,25.77,25.497,25.634,405987,0
2007-07-09,26.001,26.026,25.873,25.937,606531,0
2007-07-10,26.759,26.783,26.409,26.43,3128115,0
2007-07-11,27.613,27.83,27.029,27.127,3952977,0
2007-07-12,26.982,27.255,26.894,27.095,3221431,0
2007-07-13,27.174,27.207,26.999,27.007,3013996,0
2007-07-16,26.847,26.959,26.752,26.816,1361628,0
2007-07-17,26.774,26.974,26.767,26.791,757602,0
2007-07-18,26.671,26.863,26.545,26.783,934600,0
2007-07-19,27.071,27.223,27.064,27.142,1556913,0
2007-07-20,27.127,27.231,26.752,26.825,1194899,0
2007-07-23,26.909,26.991,26.774,26.902,483398,0
2007-07-24,26.68,26.695,26.232,26.282,861695,0
2007-07-25,26.6,26.663,26.176,26.409,1034468,0
2007-07-26,25.823,25.993,25.227,25.459,1237583,0
2007-07-27,25.298,25.513,25.1,25.1,961530,0
2007-07-30,24.956,25.13,24.861,25.051,1269168,0
2007-07-31,24.931,25.219,24.837,24.897,1480253,0
2007-08-01,24.667,24.701,24.116,24.676,1631830,0
2007-08-02,25.522,25.594,25.203,25.45,1880222,0
2007-08-03,25.331,25.395,24.428,24.974,1289728,0
2007-08-06,24.882,25.211,24.717,25.187,1315905,0
2007-08-07,24.76,25.211,24.756,25.1,1357869,0
2007-08-08,25.242,25.418,25.093,25.258,1326952,0
2007-08-09,23.965,24.641,23.92,24.022,2165701,0
2007-08-10,23.647,24.012,23.485,23.973,1134272,0
2007-08-13,23.988,24.276,23.861,24.149,624820,0
2007-08-14,24.124,24.164,23.597,23.647,1020409,0
2007-08-15,23.902,24.164,23.679,23.725,798311,0
2007-08-16,23.565,23.766,23.112,23.606,1079655,0
2007-08-17,23.757,24.206,23.733,24.045,853428,0
2007-08-20,24.181,24.189,23.941,24.149,386190,0
2007-08-21,23.83,23.965,23.725,23.861,531750,0
2007-08-22,24.366,24.598,24.291,24.582,482773,0
2007-08-23,24.717,24.741,24.477,24.574,654883,0
2007-08-24,24.445,24.811,24.402,24.786,719520,0
2007-08-27,24.676,24.869,24.598,24.676,373663,0
2007-08-28,24.394,24.428,24.053,24.053,467115,0
2007-08-29,24.629,24.741,24.366,24.725,378801,0
2007-08-30,24.419,24.748,24.387,24.598,296877,0
2007-08-31,25.034,25.314,24.869,25.13,464481,0
2007-09-04,24.948,25.355,24.914,25.274,383433,0
2007-09-05,25.107,25.298,25.034,25.235,577971,0
2007-09-06,25.153,25.179,24.889,25.093,1037110,0
2007-09-07,25.331,25.37,25.051,25.298,539512,0
2007-09-10,25.323,25.323,24.905,25.076,518093,0
2007-09-11,25.346,25.625,25.298,25.625,1362129,0
2007-09-12,25.569,25.801,25.513,25.705,677556,0
2007-09-13,26.056,26.184,25.993,26.049,548785,0
2007-09-14,25.682,25.928,25.658,25.787,502816,0
2007-09-17,25.658,25.745,25.282,25.37,506946,0
2007-09-18,25.483,26.064,25.45,25.986,762737,0
2007-09-19,26.2,26.249,26.026,26.105,401224,0
2007-09-20,25.866,26.01,25.739,25.823,527113,0
2007-09-21,26.049,26.162,26.049,26.081,542521,0
2007-09-24,25.945,25.959,25.616,25.697,593881,0
2007-09-25,25.594,25.697,25.459,25.61,443560,0
2007-09-26,25.554,25.697,25.505,25.602,446569,0
2007-09-27,25.937,25.952,25.689,25.858,779271,0
2007-09-28,25.242,25.426,24.987,25.282,2077140,0
2007-10-01,25.29,25.675,25.267,25.675,1293107,0
2007-10-02,25.483,25.505,25.059,25.249,887124,0
2007-10-03,24.98,25.076,24.897,24.922,363770,0
2007-10-04,24.889,25.13,24.837,24.996,449071,0
2007-10-05,25.475,25.56,25.274,25.386,622315,0
2007-10-08,25.395,25.418,25.122,25.249,258794,0
2007-10-09,25.395,25.475,25.249,25.475,428277,0
2007-10-10,25.697,25.945,25.658,25.762,636345,0
2007-10-11,26.36,26.424,26.096,26.184,1215194,0
2007-10-12,26.026,26.154,26.01,26.096,504692,0
2007-10-15,25.986,26.026,25.666,25.721,582982,0
2007-10-16,25.554,25.739,25.522,25.594,725531,0
2007-10-17,26.264,26.303,26.026,26.184,797311,0
2007-10-18,26.536,26.609,26.464,26.6,467991,0
2007-10-19,26.393,26.545,26.264,26.264,646238,0
2007-10-22,26.105,26.264,25.977,26.257,424647,0
2007-10-23,26.552,26.623,26.409,26.592,526737,0
2007-10-24,26.56,26.623,26.24,26.512,870086,0
2007-10-25,26.791,26.856,26.639,26.856,634217,0
2007-10-26,26.902,27.029,26.825,26.999,416253,0
2007-10-29,27.269,27.447,27.199,27.381,623818,0
2007-10-30,27.381,27.405,27.166,27.215,473626,0
2007-10-31,26.639,27.029,26.417,27.029,1063124,0
2007-11-01,27.854,28.31,27.669,27.876,1973922,0
2007-11-02,28.756,28.883,28.595,28.883,979570,0
2007-11-05,28.946,29.154,28.715,28.811,691069,0
2007-11-06,28.589,28.802,28.523,28.746,649480,0
2007-11-07,28.411,28.532,28.156,28.198,975071,0
2007-11-08,28.292,28.499,28.1,28.474,828251,0
2007-11-09,27.926,28.131,27.789,27.868,733176,0
2007-11-12,27.574,27.868,27.509,27.509,629234,0
2007-11-13,28.627,28.868,28.589,28.74,1497978,0
2007-11-14,29.098,29.193,28.859,28.883,3010214,0
2007-11-15,28.851,29.012,28.618,28.73,1047245,0
2007-11-16,29.114,29.371,28.915,29.371,1219487,0
2007-11-19,29.395,29.667,29.234,29.283,2168575,0
2007-11-20,29.098,29.473,29.098,29.304,983941,0
2007-11-21,29.066,29.141,28.74,28.971,966416,0
2007-11-23,28.73,29.106,28.73,29.106,449265,0
2007-11-26,29.154,29.345,28.668,28.692,839975,0
2007-11-27,28.818,29.163,28.675,29.122,800134,0
2007-11-28,29.17,29.633,29.122,29.505,1170675,0
2007-11-29,29.004,29.26,28.922,29.106,872981,0
2007-11-30,29.411,29.411,29.035,29.131,2115181,0
2007-12-03,28.971,28.987,28.802,28.842,913056,0
2007-12-04,28.979,29.225,28.915,29.122,1438916,0
2007-12-05,29.291,29.439,29.193,29.291,789419,0
2007-12-06,29.026,29.38,29.026,29.363,504593,0
2007-12-07,29.242,29.26,29.089,29.147,463927,0
2007-12-10,29.141,29.38,29.058,29.234,383607,0
2007-12-11,29.004,29.082,28.548,28.548,450696,0
2007-12-12,29.328,29.465,28.818,28.971,761768,0
2007-12-13,28.756,28.834,28.317,28.573,566892,0
2007-12-14,28.227,28.404,27.995,27.995,940737,0
2007-12-17,28.436,28.556,28.243,28.243,618931,0
2007-12-18,28.779,28.818,28.419,28.61,1279899,0
2007-12-19,28.317,28.49,28.173,28.268,631399,0
2007-12-20,28.618,28.661,28.404,28.523,712124,0
2007-12-21,29.426,29.824,29.426,29.77,662351,0
2007-12-24,29.658,30.177,28.834,30.177,289136,0
2007-12-26,30.177,30.254,30.049,30.177,596386,0
2007-12-27,30.534,30.534,30.177,30.223,431686,0
2007-12-28,30.432,30.487,30.254,30.297,563064,0
2007-12-31,30.041,30.297,29.816,29.872,764554,0
2008-01-02,30.015,30.09,29.6,29.736,778045,0
2008-01-03,30.169,30.169,29.816,29.88,630509,0
2008-01-04,29.721,29.802,29.418,29.439,645300,0
2008-01-07,30.024,30.329,29.985,30.289,1068688,0
2008-01-08,30.289,30.351,29.787,29.787,746404,0
2008-01-09,29.17,29.225,28.779,29.012,1487880,0
2008-01-10,28.462,28.627,28.19,28.419,2001477,0
2008-01-11,27.046,27.191,26.735,26.735,1353796,0
2008-01-14,27.278,27.31,26.952,27.119,624319,0
2008-01-15,26.552,26.617,26.049,26.049,1178491,0
2008-01-16,26.655,26.863,26.303,26.345,959574,0
2008-01-17,27.064,27.095,26.264,26.36,1567791,0
2008-01-18,27.135,27.262,26.473,26.584,1272756,0
2008-01-22,24.748,25.986,24.748,25.92,2573183,0
2008-01-23,24.335,25.307,23.868,25.274,3122924,0
2008-01-24,25.625,26.208,25.497,26.096,2012065,0
2008-01-25,26.528,26.528,25.801,25.945,5252809,0
2008-01-28,25.85,26.319,25.689,26.273,968797,0
2008-01-29,26.129,26.129,25.889,26.018,1298742,0
2008-01-30,25.986,26.296,25.81,25.906,898646,0
2008-01-31,25.753,26.401,25.675,26.184,1928232,0
2008-02-01,26.655,27.046,26.567,26.959,936427,0
2008-02-04,26.584,26.584,26.264,26.296,628935,0
2008-02-05,25.634,25.745,25.122,25.122,1105328,0
2008-02-06,25.61,25.993,25.411,25.739,916709,0
2008-02-07,25.219,25.219,24.667,25.011,1837653,0
2008-02-08,25.034,25.242,24.996,25.187,827763,0
2008-02-11,24.996,25.026,24.613,24.876,1107033,0
2008-02-12,25.034,25.497,25.003,25.323,749215,0
2008-02-13,25.314,25.395,25.059,25.307,594754,0
2008-02-14,25.227,25.411,24.897,24.974,694154,0
2008-02-15,24.701,24.778,24.41,24.622,609799,0
2008-02-19,25.122,25.179,24.748,24.82,615676,0
2008-02-20,24.374,24.795,24.318,24.725,1081911,0
2008-02-21,24.795,24.82,24.394,24.47,466195,0
2008-02-22,24.897,24.905,24.47,24.802,577445,0
2008-02-25,24.852,25.059,24.709,25.034,777862,0
2008-02-26,24.837,25.227,24.741,25.145,624826,0
2008-02-27,25.378,25.945,25.307,25.721,755671,0
2008-02-28,26.064,26.064,25.547,25.762,529619,0
2008-02-29,25.569,25.594,25.115,25.13,524429,0
2008-03-03,25.1,25.179,24.876,25.093,995719,0
2008-03-04,25.017,25.179,24.905,25.122,606030,0
2008-03-05,25.068,25.594,25.026,25.386,559534,0
2008-03-06,25.418,25.459,25.161,25.17,602877,0
2008-03-07,25.434,25.634,25.307,25.418,825620,0
2008-03-10,25.362,25.467,25.122,25.203,944655,0
2008-03-11,25.642,25.739,25.475,25.73,1467124,0
2008-03-12,25.823,25.913,25.625,25.666,720136,0
2008-03-13,26.552,26.872,26.368,26.839,1360049,0
2008-03-14,26.623,26.767,26.073,26.146,2089857,0
2008-03-17,25.483,25.84,25.386,25.658,1470274,0
2008-03-18,26.041,26.146,25.779,26.064,1613254,0
2008-03-19,25.675,26.073,25.56,25.569,1077083,0
2008-03-20,26.368,26.744,26.311,26.671,885755,0
2008-03-24,26.663,26.982,26.6,26.894,714566,0
2008-03-25,27.014,27.038,26.791,26.887,546657,0
2008-03-26,27.095,27.166,26.894,27.095,598386,0
2008-03-27,27.158,27.255,26.767,26.816,531750,0
2008-03-28,26.6,26.752,26.552,26.639,566320,0
2008-03-31,26.816,27.055,26.639,26.918,592777,0
2008-04-01,27.653,27.854,27.397,27.854,946232,0
2008-04-02,27.24,27.414,27.174,27.231,647232,0
2008-04-03,27.191,27.269,27.095,27.246,658517,0
2008-04-04,27.183,27.447,27.119,27.269,328441,0
2008-04-07,27.014,27.087,26.832,26.832,479223,0
2008-04-08,27.038,27.103,26.936,27.095,521650,0
2008-04-09,26.936,26.982,26.671,26.688,735933,0
2008-04-10,27.119,27.183,26.887,26.959,713258,0
2008-04-11,26.671,26.671,26.345,26.368,422970,0
2008-04-14,26.393,26.536,26.345,26.36,416691,0
2008-04-15,26.536,26.592,26.353,26.488,376337,0
2008-04-16,26.495,26.847,26.482,26.791,413120,0
2008-04-17,26.695,26.791,26.609,26.695,499869,0
2008-04-18,27.079,27.223,26.966,27.064,608505,0
2008-04-21,26.847,26.952,26.711,26.902,336875,0
2008-04-22,26.816,27.007,26.72,26.839,502597,0
2008-04-23,26.176,26.257,26.033,26.176,801542,0
2008-04-24,26.232,26.536,26.122,26.464,737566,0
2008-04-25,26.663,26.702,26.456,26.663,737497,0
2008-04-28,26.808,27.022,26.728,26.752,521975,0
2008-04-29,26.617,26.639,26.336,26.401,509240,0
2008-04-30,26.671,27.007,26.623,26.816,613602,0
2008-05-01,26.584,27.135,26.575,27.135,821234,0
2008-05-02,27.166,27.166,26.959,27.014,568476,0
2008-05-05,27.064,27.064,26.791,26.928,377477,0
2008-05-06,26.575,26.575,26.368,26.482,546705,0
2008-05-07,26.081,26.208,25.85,25.92,838717,0
2008-05-08,27.246,27.525,27.166,27.422,2195191,0
2008-05-09,27.599,27.604,27.381,27.591,782674,0
2008-05-12,27.653,27.725,27.485,27.566,493062,0
2008-05-13,26.928,26.966,26.783,26.887,659009,0
2008-05-14,26.752,26.966,26.695,26.816,627650,0
2008-05-15,26.966,27.207,26.863,27.142,426923,0
2008-05-16,27.038,27.351,27.038,27.351,405796,0
2008-05-19,26.974,26.974,26.545,26.575,688656,0
2008-05-20,26.488,26.567,26.336,26.393,685553,0
2008-05-21,25.937,25.937,25.513,25.522,868202,0
2008-05-22,25.497,25.787,25.403,25.714,500684,0
2008-05-23,25.881,26.096,25.739,25.858,669905,0
2008-05-27,26.176,26.56,26.146,26.512,1072207,0
2008-05-28,26.592,26.592,26.2,26.319,631675,0
2008-05-29,25.986,26.138,25.906,26.096,573867,0
2008-05-30,26.345,26.545,26.273,26.384,656619,0
2008-06-02,26.249,26.249,25.945,26.049,496619,0
2008-06-03,26.24,26.264,25.977,26.113,657337,0
2008-06-04,26.026,26.056,25.832,25.881,473043,0
2008-06-05,26.154,26.43,26.041,26.424,736660,0
2008-06-06,25.714,25.823,25.467,25.467,576587,0
2008-06-09,25.459,25.475,25.051,25.161,752753,0
2008-06-10,24.882,25.003,24.795,24.869,616078,0
2008-06-11,24.802,24.802,24.419,24.47,797471,0
2008-06-12,24.538,24.741,24.53,24.641,623575,0
2008-06-13,24.012,24.547,23.95,24.428,1002975,0
2008-06-16,23.519,23.965,23.519,23.926,1557721,0
2008-06-17,23.973,24.031,23.774,23.845,827926,0
2008-06-18,23.911,23.911,23.7,23.791,814148,0
2008-06-19,23.996,24.038,23.647,23.806,781572,0
2008-06-20,23.256,23.463,23.142,23.342,1828909,0
2008-06-23,23.021,23.12,22.911,23.021,744964,0
2008-06-24,22.36,22.833,22.28,22.68,2151315,0
2008-06-25,22.662,23.088,22.662,23.03,1334850,0
2008-06-26,22.721,22.974,22.662,22.705,2285109,0
2008-06-27,22.216,22.425,22.122,22.234,2283953,0
2008-06-30,22.608,22.824,22.608,22.68,1815723,0
2008-07-01,22.655,22.655,22.305,22.623,2552622,0
2008-07-02,22.441,22.458,22.185,22.201,794728,0
2008-07-03,22.56,22.639,22.425,22.472,902500,0
2008-07-07,22.369,22.568,22.312,22.425,866416,0
2008-07-08,22.68,23.088,22.608,23.071,1226024,0
2008-07-09,23.295,23.502,23.215,23.223,1021912,0
2008-07-10,22.632,22.671,22.289,22.45,4107916,0
2008-07-11,22.043,22.153,21.825,22.035,2059174,0
2008-07-14,22.208,22.272,22.122,22.177,1216470,0
2008-07-15,21.921,22.185,21.755,21.968,1309807,0
2008-07-16,22.256,22.689,22.079,22.68,1079522,0
2008-07-17,23.286,23.35,23.03,23.256,1111778,0
2008-07-18,22.902,22.968,22.647,22.894,891561,0
2008-07-21,23.021,23.064,22.902,23.006,532837,0
2008-07-22,22.911,23.27,22.911,23.256,724873,0
2008-07-23,23.326,23.56,23.2,23.286,550546,0
2008-07-24,23.159,23.159,22.962,23.006,498651,0
2008-07-25,23.358,23.358,23.128,23.264,738111,0
2008-07-28,23.868,23.868,23.493,23.58,814842,0
2008-07-29,23.535,23.845,23.51,23.83,1229581,0
2008-07-30,23.791,24.116,23.733,24.045,971272,0
2008-07-31,22.146,22.146,21.73,21.866,2833054,0
2008-08-01,21.371,21.594,21.228,21.403,2462047,0
2008-08-04,21.466,21.56,21.371,21.539,704034,0
2008-08-05,22.011,22.336,22.011,22.329,1123371,0
2008-08-06,22.28,22.593,22.216,22.56,724428,0
2008-08-07,22.193,22.25,22.043,22.161,846843,0
2008-08-08,22.003,22.472,21.959,22.4,2894161,0
2008-08-11,22.392,22.56,22.312,22.433,1688162,0
2008-08-12,22.256,22.577,22.097,22.464,1261217,0
2008-08-13,22.496,22.639,22.375,22.639,1181074,0
2008-08-14,21.959,22.241,21.937,22.153,937975,0
2008-08-15,22.064,22.234,22.043,22.216,666220,0
2008-08-18,22.241,22.256,21.899,22.011,867955,0
2008-08-19,21.764,21.834,21.619,21.697,598024,0
2008-08-20,21.73,21.809,21.576,21.78,823230,0
2008-08-21,21.689,21.907,21.672,21.875,1003961,0
2008-08-22,21.976,22.072,21.849,21.945,1108542,0
2008-08-25,21.985,21.985,21.61,21.681,372465,0
2008-08-26,21.531,21.651,21.412,21.525,1907274,0
2008-08-27,21.355,21.501,21.259,21.448,767768,0
2008-08-28,21.475,21.665,21.419,21.651,588813,0
2008-08-29,21.419,21.576,21.364,21.412,685361,0
2008-09-02,21.907,22.003,21.764,21.772,682725,0
2008-09-03,21.228,21.299,21.074,21.186,1563844,0
2008-09-04,22.417,22.464,22.201,22.234,4388997,0
2008-09-05,22.601,22.833,22.392,22.833,2407760,0
2008-09-08,22.425,22.512,22.064,22.241,5176418,0
2008-09-09,22.56,22.945,22.52,22.632,1732983,0
2008-09-10,22.8,22.809,22.496,22.496,1421986,0
2008-09-11,22.153,22.586,22.131,22.586,727438,0
2008-09-12,22.409,23.056,22.344,23.056,960688,0
2008-09-15,22.782,23.095,22.696,22.902,1665033,0
2008-09-16,22.662,23.095,22.593,22.984,5396896,0
2008-09-17,22.647,22.833,22.105,22.138,2856382,0
2008-09-18,22.113,22.177,21.61,22.026,3913263,0
2008-09-19,22.336,22.472,21.951,22.153,1896582,0
2008-09-22,21.672,21.721,21.186,21.194,1399164,0
2008-09-23,22.146,22.17,21.594,21.61,1086670,0
2008-09-24,21.893,22.072,21.755,21.893,1876790,0
2008-09-25,22.743,22.833,22.577,22.623,4097298,0
2008-09-26,22.369,22.504,22.122,22.241,806676,0
2008-09-29,21.951,22.05,20.877,21.235,1238820,0
2008-09-30,21.531,21.73,21.312,21.721,898934,0
2008-10-01,21.928,22.225,21.747,22.072,704153,0
2008-10-02,21.665,21.713,21.419,21.651,1481954,0
2008-10-03,22.011,22.632,21.994,22.122,1536959,0
2008-10-06,21.817,21.945,20.774,21.501,3445117,0
2008-10-07,22.321,22.4,21.371,21.457,3335123,0
2008-10-08,20.644,20.923,20.094,20.341,4320209,0
2008-10-09,19.797,20.341,18.32,18.753,6505742,0
2008-10-10,17.642,18.553,17.173,18.257,5104869,0
2008-10-13,18.113,19.334,17.991,18.889,2319236,0
2008-10-14,19.869,19.909,19.152,19.645,3460677,0
2008-10-15,18.942,19.016,18.363,18.363,2410356,0
2008-10-16,18.4,18.785,17.642,18.634,3177956,0
2008-10-17,18.72,19.559,18.649,19.07,1493372,0
2008-10-20,19.998,20.548,19.832,20.548,1496110,0
2008-10-21,19.471,19.854,19.128,19.257,1266878,0
2008-10-22,18.113,18.241,17.283,17.508,4099467,0
2008-10-23,17.708,18.338,17.411,17.979,3300379,0
2008-10-24,16.58,17.508,16.492,17.132,2195412,0
2008-10-27,16.518,16.94,16.399,16.399,1286087,0
2008-10-28,16.571,17.716,16.287,17.618,1555550,0
2008-10-29,17.642,17.962,17.275,17.482,3351738,0
2008-10-30,18.113,18.297,17.107,17.699,3277179,0
2008-10-31,17.811,18.32,17.682,18.009,1655021,0
2008-11-03,18.091,18.546,18,18.473,2144529,0
2008-11-04,18.897,19.541,18.777,19.377,1445856,0
2008-11-05,19.206,19.462,18.385,18.433,1436192,0
2008-11-06,18.84,19.007,17.562,17.73,1599711,0
2008-11-07,18.041,18.424,17.979,18.363,1797451,0
2008-11-10,18.591,18.665,17.956,18.17,874372,0
2008-11-11,17.979,18.058,17.602,17.755,1192042,0
2008-11-12,17.588,17.642,17.14,17.164,844046,0
2008-11-13,17.092,17.913,16.612,17.881,2529167,0
2008-11-14,17.411,17.991,17.275,17.348,2836231,0
2008-11-17,17.259,17.482,16.97,17.011,4986687,0
2008-11-18,17.251,17.785,17.124,17.596,1705968,0
2008-11-19,18.219,18.392,17.348,17.395,2354839,0
2008-11-20,17.116,17.363,16.229,16.348,2025486,0
2008-11-21,16.997,17.124,16.142,17.046,2071037,0
2008-11-24,17.18,18.233,17.173,17.962,2513326,0
2008-11-25,18.313,18.354,17.658,18.026,2251775,0
2008-11-26,17.388,17.762,17.219,17.746,1334497,0
2008-11-28,18.034,18.345,17.986,18.281,752674,0
2008-12-01,17.46,17.491,16.62,16.62,1195901,0
2008-12-02,17.235,17.588,17.011,17.531,1280096,0
2008-12-03,17.092,17.658,17.011,17.627,1294462,0
2008-12-04,17.355,17.666,17.011,17.148,993420,0
2008-12-05,17.227,17.674,16.748,17.61,2183782,0
2008-12-08,18.25,18.4,17.991,18.185,2552562,0
2008-12-09,18.082,18.392,17.827,17.93,1144868,0
2008-12-10,17.682,17.859,17.435,17.658,1241956,0
2008-12-11,17.124,17.482,17.003,17.116,1499808,0
2008-12-12,17.14,17.682,17.132,17.627,1333036,0
2008-12-15,17.618,17.746,17.435,17.627,1477779,0
2008-12-16,17.777,18.497,17.73,18.473,1383127,0
2008-12-17,18.354,18.792,18.297,18.61,1413723,0
2008-12-18,18.942,19.087,18.219,18.418,1691880,0
2008-12-19,18.457,18.977,18.449,18.634,1315811,0
2008-12-22,18.424,18.433,18.058,18.305,1064804,0
2008-12-23,18.546,18.61,18.009,18.099,986861,0
2008-12-24,18.128,18.241,18.034,18.137,506821,0
2008-12-26,17.762,18.29,17.762,18.226,683214,0
2008-12-29,18.363,18.392,17.921,18.091,1187848,0
2008-12-30,18.049,18.305,18.034,18.305,1299535,0
2008-12-31,18.32,18.482,18.17,18.377,691713,0
2009-01-02,18.473,18.993,18.424,18.926,655839,0
2009-01-05,18.441,18.807,18.338,18.753,1191686,0
2009-01-06,18.673,19.183,18.505,19.07,1825764,0
2009-01-07,18.753,18.993,18.634,18.72,1133322,0
2009-01-08,18.942,19.224,18.688,19.206,1278332,0
2009-01-09,19.175,19.183,18.711,18.857,839260,0
2009-01-12,18.449,18.473,18.162,18.241,1353731,0
2009-01-13,18.345,18.575,18.241,18.514,1396735,0
2009-01-14,18.026,18.121,17.746,18.017,1188331,0
2009-01-15,18.273,18.537,17.921,18.482,1743135,0
2009-01-16,18.814,18.84,18.17,18.569,1621542,0
2009-01-20,18.219,18.537,18.058,18.137,2043392,0
2009-01-21,18.418,18.866,18.113,18.84,2396443,0
2009-01-22,17.827,18.32,17.794,18.25,1982921,0
2009-01-23,17.467,17.938,17.388,17.802,1273487,0
2009-01-26,17.802,18.121,17.716,17.947,1463372,0
2009-01-27,18.009,18.4,17.921,18.305,1903318,0
2009-01-28,18.354,18.441,18.146,18.29,1026103,0
2009-01-29,18.099,18.162,17.899,17.986,1404023,0
2009-01-30,17.755,17.785,17.427,17.5,1634699,0
2009-02-02,16.917,17.292,16.827,17.203,1580637,0
2009-02-03,17.627,18.017,17.444,17.938,1066610,0
2009-02-04,17.379,17.562,16.988,17.02,2064368,0
2009-02-05,16.053,16.653,15.935,16.558,2558483,0
2009-02-06,16.253,16.629,16.221,16.55,2805905,0
2009-02-09,16.827,16.844,16.62,16.708,2309726,0
2009-02-10,16.685,16.812,16.189,16.287,2009517,0
2009-02-11,16.603,16.662,16.382,16.476,1305194,0
2009-02-12,16.109,16.364,15.95,16.318,1836986,0
2009-02-13,16.279,16.407,16.127,16.205,864439,0
2009-02-17,15.928,15.928,15.569,15.569,2204244,0
2009-02-18,15.679,15.689,15.365,15.44,1945935,0
2009-02-19,16.039,16.053,15.637,15.655,1191430,0
2009-02-20,15.519,15.719,15.447,15.51,1935063,0
2009-02-23,16.031,16.031,15.408,15.431,1907728,0
2009-02-24,15.493,15.774,15.351,15.695,2479440,0
2009-02-25,15.615,15.815,15.519,15.569,1915680,0
2009-02-26,15.592,15.646,15.29,15.306,2118709,0
2009-02-27,15.187,15.689,15.134,15.391,1762090,0
2009-03-02,15.102,15.102,14.642,14.674,1925902,0
2009-03-03,14.617,14.651,14.209,14.268,1826895,0
2009-03-04,14.403,15.016,14.38,14.786,2249124,0
2009-03-05,14.632,14.674,14.074,14.193,1404289,0
2009-03-06,14.552,14.617,13.98,14.281,3259200,0
2009-03-09,13.666,13.9,13.532,13.603,1648346,0
2009-03-10,13.905,14.328,13.843,14.146,1575863,0
2009-03-11,14.319,14.319,14.116,14.217,1573588,0
2009-03-12,14.226,14.56,14.081,14.522,2488457,0
2009-03-13,14.403,14.568,14.336,14.544,2227583,0
2009-03-16,14.953,15.009,14.72,14.72,1666834,0
2009-03-17,14.491,14.72,14.431,14.687,1226109,0
2009-03-18,14.552,14.889,14.345,14.752,1466728,0
2009-03-19,14.736,14.77,14.387,14.538,1709017,0
2009-03-20,14.311,14.345,14.048,14.099,2273664,0
2009-03-23,14.41,14.625,14.281,14.611,2255197,0
2009-03-24,14.889,15.058,14.611,14.881,1634382,0
2009-03-25,15.134,15.44,15.093,15.365,2433591,0
2009-03-26,15.263,15.374,15.119,15.374,1571987,0
2009-03-27,14.937,15.025,14.803,14.817,1209210,0
2009-03-30,14.642,14.681,14.41,14.576,2671526,0
2009-03-31,14.984,15.272,14.83,15.111,2206590,0
2009-04-01,14.83,15.44,14.803,15.365,1374928,0
2009-04-02,15.71,15.807,15.6,15.672,2431682,0
2009-04-03,15.728,15.879,15.689,15.879,3577796,0
2009-04-06,15.535,15.583,15.281,15.528,1789128,0
2009-04-07,15.853,16.039,15.689,15.879,3346345,0
2009-04-08,15.592,15.799,15.544,15.733,2137398,0
2009-04-09,15.391,15.544,15.187,15.408,1599187,0
2009-04-13,15.351,15.592,15.329,15.519,653597,0
2009-04-14,15.111,15.216,15.058,15.152,1213187,0
2009-04-15,15.399,15.862,15.382,15.815,2793118,0
2009-04-16,15.519,15.766,15.463,15.695,1141252,0
2009-04-17,15.425,15.454,15.216,15.417,1442327,0
2009-04-20,15.04,15.134,15.009,15.009,1285623,0
2009-04-21,14.945,15.297,14.914,15.229,1034819,0
2009-04-22,14.617,14.872,14.568,14.658,1752218,0
2009-04-23,14.847,15.065,14.736,14.992,2738372,0
2009-04-24,15.208,15.223,14.937,15.025,2485882,0
2009-04-27,15.072,15.29,14.945,15.058,1475262,0
2009-04-28,15.223,15.471,15.193,15.382,1402726,0
2009-04-29,15.766,15.991,15.703,15.879,1381019,0
2009-04-30,15.75,15.831,15.501,15.535,1614898,0
2009-05-01,15.774,15.799,15.623,15.782,1444555,0
2009-05-04,16.158,16.501,16.109,16.444,1447670,0
2009-05-05,15.758,15.887,15.646,15.75,2524380,0
2009-05-06,16.053,16.109,15.791,15.895,2357829,0
2009-05-07,17.523,17.548,17.173,17.332,2729957,0
2009-05-08,17.388,17.57,17.259,17.562,1349875,0
2009-05-11,17.674,17.811,17.531,17.666,1739198,0
2009-05-12,18.034,18.233,17.865,18.162,2025635,0
2009-05-13,18.465,18.482,18.099,18.121,1511177,0
2009-05-14,18.377,18.601,18.338,18.537,2087543,0
2009-05-15,18.281,18.457,18.107,18.177,1613459,0
2009-05-18,18.64,18.874,18.546,18.874,3028989,0
2009-05-19,18.575,18.866,18.561,18.761,1886282,0
2009-05-20,18.553,18.785,18.553,18.601,2277150,0
2009-05-21,18.52,18.84,18.49,18.761,1696648,0
2009-05-22,18.814,19.001,18.792,18.831,1375979,0
2009-05-26,18.634,19.168,18.61,19.16,1378227,0
2009-05-27,19.096,19.135,18.761,18.799,1433213,0
2009-05-28,18.711,18.84,18.514,18.761,1448810,0
2009-05-29,19.04,19.04,18.649,18.84,1027400,0
2009-06-01,19.288,19.36,19.175,19.257,1168302,0
2009-06-02,19.526,19.749,19.406,19.669,1366099,0
2009-06-03,19.559,19.559,19.168,19.311,1077216,0
2009-06-04,19.471,19.638,19.352,19.576,1082911,0
2009-06-05,19.439,19.479,19.224,19.384,1233465,0
2009-06-08,19.121,19.455,19.053,19.384,901704,0
2009-06-09,19.326,19.511,19.224,19.439,795135,0
2009-06-10,19.814,19.839,19.343,19.541,1095407,0
2009-06-11,19.797,19.989,19.55,19.862,1640336,0
2009-06-12,19.295,19.496,19.215,19.439,1544546,0
2009-06-15,19.422,19.422,19.033,19.197,1010699,0
2009-06-16,19.505,19.526,19.19,19.264,1683062,0
2009-06-17,19.07,19.19,18.934,19.096,1426896,0
2009-06-18,19.144,19.496,19.087,19.377,1148761,0
2009-06-19,19.607,19.696,19.471,19.55,995601,0
2009-06-22,19.398,19.462,19.168,19.197,964912,0
2009-06-23,19.39,19.638,19.279,19.471,1521129,0
2009-06-24,19.377,19.447,18.951,19.078,2798160,0
2009-06-25,18.761,19.264,18.761,19.215,1327982,0
2009-06-26,19.241,19.279,19.087,19.206,693060,0
2009-06-29,19.215,19.343,19.104,19.183,857221,0
2009-06-30,18.968,19.001,18.665,18.761,1575372,0
2009-07-01,19.025,19.39,18.984,19.241,936721,0
2009-07-02,18.889,18.926,18.703,18.857,927741,0
2009-07-06,18.546,19.007,18.546,19.001,998667,0
2009-07-07,19.033,19.047,18.695,18.695,585087,0
2009-07-08,18.753,18.77,18.52,18.665,815957,0
2009-07-09,18.814,18.848,18.61,18.746,792500,0
2009-07-10,18.546,18.695,18.441,18.569,991685,0
2009-07-13,18.514,18.906,18.497,18.874,987435,0
2009-07-14,18.88,18.942,18.728,18.897,878419,0
2009-07-15,19.422,19.615,19.352,19.599,870478,0
2009-07-16,19.869,19.925,19.704,19.909,705433,0
2009-07-17,19.758,19.909,19.733,19.854,807728,0
2009-07-20,19.933,20.079,19.758,20.036,823507,0
2009-07-21,20.509,20.509,20.133,20.278,952592,0
2009-07-22,20.103,20.437,20.094,20.325,922301,0
2009-07-23,20.116,20.548,20.109,20.444,938606,0
2009-07-24,20.27,20.358,20.164,20.31,686560,0
2009-07-27,20.252,20.364,20.116,20.364,435825,0
2009-07-28,20.364,20.476,20.164,20.398,510213,0
2009-07-29,20.509,20.637,20.388,20.564,771453,0
2009-07-30,20.826,21.108,20.795,20.826,743019,0
2009-07-31,21.005,21.148,20.901,21.036,772401,0
2009-08-03,20.946,21.292,20.893,21.074,1272519,0
2009-08-04,20.859,21.013,20.774,20.885,1188017,0
2009-08-05,20.98,21.036,20.74,20.923,1226703,0
2009-08-06,22.193,22.234,21.412,21.637,3448471,0
2009-08-07,21.721,21.786,21.484,21.484,1024121,0
2009-08-10,20.996,21.163,20.915,20.996,881145,0
2009-08-11,20.989,21.171,20.915,21.125,691806,0
2009-08-12,21.194,21.721,21.186,21.601,1315135,0
2009-08-13,21.713,21.755,21.585,21.713,1452943,0
2009-08-14,21.883,21.899,21.689,21.899,1182140,0
2009-08-17,21.092,21.235,21.05,21.171,1402836,0
2009-08-18,21.066,21.508,21.059,21.419,1321444,0
2009-08-19,21.275,21.786,21.235,21.747,1002875,0
2009-08-20,21.531,21.866,21.525,21.801,701326,0
2009-08-21,22.153,22.369,21.713,22.146,981403,0
2009-08-24,21.907,22.019,21.713,21.755,742455,0
2009-08-25,21.857,22.019,21.739,21.764,530961,0
2009-08-26,21.697,21.764,21.628,21.713,619662,0
2009-08-27,21.628,21.786,21.441,21.713,1082294,0
2009-08-28,22.026,22.072,21.809,21.841,998046,0
2009-08-31,21.721,21.883,21.637,21.866,536109,0
2009-09-01,21.644,21.937,21.403,21.441,954465,0
2009-09-02,21.475,21.644,21.419,21.56,1093624,0
2009-09-03,21.338,21.338,21.134,21.321,1174628,0
2009-09-04,21.059,21.389,21.059,21.346,1221169,0
2009-09-08,21.755,21.875,21.644,21.78,1636646,0
2009-09-09,21.637,21.764,21.551,21.61,1329218,0
2009-09-10,21.517,21.739,21.403,21.651,1011872,0
2009-09-11,21.551,21.628,21.457,21.545,1004059,0
2009-09-14,21.713,21.875,21.658,21.817,864937,0
2009-09-15,21.713,21.834,21.619,21.801,944829,0
2009-09-16,21.672,21.976,21.672,21.959,543768,0
2009-09-17,21.994,22.131,21.914,22.097,1412249,0
2009-09-18,22.234,22.321,22.138,22.289,1242672,0
2009-09-21,22.079,22.321,22.064,22.25,871263,0
2009-09-22,22.441,22.554,22.28,22.384,2213252,0
2009-09-23,22.504,22.743,22.417,22.52,2322031,0
2009-09-24,22.504,22.608,22.105,22.256,2958498,0
2009-09-25,22.225,22.329,22.035,22.079,910073,0
2009-09-28,22.122,22.504,22.122,22.425,2060737,0
2009-09-29,22.417,22.671,22.375,22.568,1796283,0
2009-09-30,22.721,22.945,22.472,22.894,2177848,0
2009-10-01,22.696,22.824,22.601,22.721,3191952,0
2009-10-02,22.417,22.705,22.417,22.623,1618339,0
2009-10-05,22.272,22.601,22.25,22.586,1551870,0
2009-10-06,22.504,22.76,22.489,22.655,3006133,0
2009-10-07,22.577,22.714,22.528,22.647,2038811,0
2009-10-08,22.721,22.902,22.577,22.865,1423712,0
2009-10-09,22.885,23.278,22.865,23.167,1277340,0
2009-10-12,23.733,23.733,23.477,23.543,1965140,0
2009-10-13,23.647,23.74,23.527,23.663,1771993,0
2009-10-14,23.757,23.806,23.527,23.656,2436343,0
2009-10-15,23.782,23.868,23.725,23.853,1221567,0
2009-10-16,23.845,23.959,23.7,23.884,1751863,0
2009-10-19,24.41,24.574,24.269,24.394,1906749,0
2009-10-20,24.658,24.658,24.269,24.309,2385387,0
2009-10-21,24.605,24.829,24.349,24.378,3865561,0
2009-10-22,24.494,24.53,24.251,24.494,2085528,0
2009-10-23,24.837,24.837,24.206,24.283,1810248,0
2009-10-26,24.251,24.47,23.749,23.83,2758888,0
2009-10-27,24.14,24.149,23.708,23.806,4257238,0
2009-10-28,23.7,23.822,23.485,23.51,2594363,0
2009-10-29,24.507,24.613,24.349,24.41,4360932,0
2009-10-30,24.485,24.53,23.791,23.814,4144183,0
2009-11-02,24.093,24.221,23.708,23.965,2824659,0
2009-11-03,23.469,23.868,23.431,23.868,2571401,0
2009-11-04,24.045,24.318,23.988,24.124,1888596,0
2009-11-05,23.757,23.981,23.638,23.791,2900925,0
2009-11-06,23.543,23.911,23.543,23.884,2359999,0
2009-11-09,24.181,24.349,24.116,24.349,2088911,0
2009-11-10,24.428,24.538,24.326,24.47,2207547,0
2009-11-11,24.5,24.538,24.229,24.3,3937902,0
2009-11-12,24.3,24.335,24.012,24.061,1772882,0
2009-11-13,24.116,24.197,23.973,24.149,1464613,0
2009-11-16,24.494,24.667,24.419,24.613,1230237,0
2009-11-17,24.717,24.778,24.589,24.756,2635210,0
2009-11-18,24.349,24.349,23.95,24.124,3384601,0
2009-11-19,23.725,23.902,23.493,23.902,4288612,0
2009-11-20,23.589,23.791,23.565,23.766,3755058,0
2009-11-23,24.086,24.291,24.061,24.116,1659645,0
2009-11-24,24.3,24.3,24.108,24.237,1414929,0
2009-11-25,24.045,24.269,24.031,24.214,1201703,0
2009-11-27,23.326,23.836,23.27,23.672,1559867,0
2009-11-30,23.477,23.717,23.342,23.574,1242425,0
2009-12-01,24.14,24.244,24.053,24.164,1613574,0
2009-12-02,24.565,24.634,24.402,24.5,1281804,0
2009-12-03,24.802,24.837,24.453,24.5,1336315,0
2009-12-04,24.676,24.811,24.343,24.453,2381711,0
2009-12-07,24.387,24.598,24.374,24.445,956573,0
2009-12-08,23.845,23.877,23.663,23.774,1291203,0
2009-12-09,23.822,23.884,23.543,23.791,1057435,0
2009-12-10,24.214,24.221,24.038,24.093,1216282,0
2009-12-11,24.462,24.513,24.349,24.477,2090376,0
2009-12-14,24.419,24.76,24.419,24.693,2725625,0
2009-12-15,24.769,24.845,24.641,24.684,1583776,0
2009-12-16,25.042,25.235,24.905,24.905,2050648,0
2009-12-17,24.658,24.693,24.494,24.565,1793519,0
2009-12-18,24.889,24.889,24.641,24.861,3913232,0
2009-12-21,24.845,25.153,24.845,24.98,1199827,0
2009-12-22,25.426,25.547,25.339,25.426,1329792,0
2009-12-23,25.29,25.489,25.282,25.467,984615,0
2009-12-24,25.418,25.578,25.418,25.578,283249,0
2009-12-28,25.779,25.818,25.602,25.682,672938,0
2009-12-29,25.801,25.818,25.538,25.697,1000197,0
2009-12-30,25.443,25.616,25.434,25.61,1164550,0
2009-12-31,25.787,25.787,25.426,25.467,591599,0
2010-01-04,25.721,25.77,25.569,25.642,1000996,0
2010-01-05,24.996,25.1,24.974,25.083,1164318,0
2010-01-06,24.829,25.115,24.829,24.948,2269209,0
2010-01-07,24.622,24.802,24.589,24.769,1710240,0
2010-01-08,24.76,24.914,24.649,24.889,954074,0
2010-01-11,25.145,25.145,24.869,24.931,1354567,0
2010-01-12,24.94,25.083,24.889,25.083,800927,0
2010-01-13,25.203,25.307,25.042,25.219,1237512,0
2010-01-14,25.395,25.467,25.339,25.403,800566,0
2010-01-15,25.298,25.331,25.083,25.179,1016443,0
2010-01-19,25.554,25.873,25.554,25.794,1423836,0
2010-01-20,25.483,25.538,25.331,25.53,1814371,0
2010-01-21,25.61,25.682,24.956,25.059,1036071,0
2010-01-22,24.82,24.94,24.684,24.684,1241564,0
2010-01-25,24.811,24.914,24.741,24.786,1000759,0
2010-01-26,24.462,24.756,24.453,24.667,713552,0
2010-01-27,24.47,24.709,24.445,24.676,1037764,0
2010-01-28,24.811,24.811,24.453,24.582,1279256,0
2010-01-29,24.574,24.676,24.3,24.366,1974444,0
2010-02-01,24.326,24.462,24.26,24.378,1380655,0
2010-02-02,24.598,24.956,24.53,24.914,1216296,0
2010-02-03,24.676,24.778,24.565,24.641,1498441,0
2010-02-04,23.589,23.717,23.415,23.454,2512259,0
2010-02-05,22.809,23.056,22.528,23.021,3024778,0
2010-02-08,22.937,23.239,22.865,23.021,1262697,0
2010-02-09,22.85,23.439,22.842,23.278,2577001,0
2010-02-10,23.239,23.295,23.047,23.167,2543821,0
2010-02-11,23.167,23.39,22.962,23.366,2813633,0
2010-02-12,23.477,23.477,23.27,23.415,3627708,0
2010-02-16,23.231,23.56,23.192,23.543,2409056,0
2010-02-17,23.7,23.733,23.527,23.622,2491440,0
2010-02-18,23.552,23.861,23.552,23.814,1199433,0
2010-02-19,23.806,24.045,23.679,23.973,1290275,0
2010-02-22,23.893,23.981,23.782,23.877,1022124,0
2010-02-23,23.814,23.926,23.663,23.774,1100393,0
2010-02-24,23.884,24.061,23.836,23.926,1498879,0
2010-02-25,23.326,23.656,23.286,23.656,1409059,0
2010-02-26,23.27,23.56,23.231,23.502,1341927,0
2010-03-01,23.543,23.717,23.51,23.606,1420123,0
2010-03-02,23.83,23.861,23.672,23.733,1038686,0
2010-03-03,23.959,24.093,23.877,23.965,1035606,0
2010-03-04,23.973,24.031,23.83,23.933,674077,0
2010-03-05,23.92,24.237,23.884,24.189,740220,0
2010-03-08,24.124,24.189,23.845,23.965,1588066,0
2010-03-09,23.893,24.003,23.814,23.884,1216747,0
2010-03-10,23.774,23.877,23.708,23.822,1219315,0
2010-03-11,23.799,23.799,23.656,23.766,870204,0
2010-03-12,23.959,23.965,23.749,23.845,1025138,0
2010-03-15,23.565,23.63,23.382,23.597,1248857,0
2010-03-16,23.749,23.92,23.672,23.822,892577,0
2010-03-17,23.941,23.959,23.757,23.836,670476,0
2010-03-18,23.717,23.822,23.597,23.757,766024,0
2010-03-19,23.502,23.552,23.278,23.485,2050096,0
2010-03-22,23.047,23.527,23.013,23.439,3396956,0
2010-03-23,23.15,23.2,23.021,23.183,4034122,0
2010-03-24,22.902,22.962,22.824,22.885,3595973,0
2010-03-25,22.911,23.088,22.871,22.879,3545590,0
2010-03-26,22.752,22.865,22.512,22.554,3124904,0
2010-03-29,22.647,22.766,22.623,22.689,1443884,0
2010-03-30,23.192,23.223,23.021,23.112,2156820,0
2010-03-31,23.58,23.58,23.311,23.373,3359434,0
2010-04-01,24.061,24.172,23.988,24.108,2753619,0
2010-04-05,24.157,24.157,23.926,23.965,1134286,0
2010-04-06,23.766,23.911,23.708,23.893,1398981,0
2010-04-07,23.822,24.045,23.791,23.965,1852172,0
2010-04-08,23.791,23.996,23.74,23.95,1096234,0
2010-04-09,23.959,24.116,23.95,24.093,1078796,0
2010-04-12,24.14,24.221,24.1,24.131,621513,0
2010-04-13,24.214,24.214,23.941,24.197,1301892,0
2010-04-14,24.157,24.269,24.1,24.269,1221554,0
2010-04-15,23.861,24.131,23.861,24.061,2499423,0
2010-04-16,23.996,24.116,23.717,23.868,1503681,0
2010-04-19,23.39,23.725,23.39,23.708,1389735,0
2010-04-20,23.845,23.868,23.679,23.74,1045911,0
2010-04-21,23.902,24.031,23.845,23.996,993446,0
2010-04-22,24.206,24.229,24.053,24.214,1310618,0
2010-04-23,24.214,24.318,24.1,24.291,1036403,0
2010-04-26,24.453,24.547,24.387,24.402,1176527,0
2010-04-27,24.157,24.343,23.679,23.686,1665692,0
2010-04-28,23.423,23.543,23.192,23.373,2034337,0
2010-04-29,24.244,24.378,24.077,24.3,1577986,0
2010-04-30,24.291,24.343,24.022,24.031,1786075,0
2010-05-03,24.116,24.181,23.877,24.1,920660,0
2010-05-04,23.806,23.83,23.439,23.493,1343101,0
2010-05-05,22.953,23.278,22.953,23.264,1784310,0
2010-05-06,22.937,23.112,21.05,22.329,3200997,0
2010-05-07,21.968,22.185,21.306,21.721,4308247,0
2010-05-10,22.833,23.128,22.662,22.791,2348321,0
2010-05-11,22.545,23.071,22.52,22.8,1747646,0
2010-05-12,22.586,22.68,22.45,22.586,1224543,0
2010-05-13,22.392,22.662,22.344,22.375,1028928,0
2010-05-14,22.425,22.425,21.849,22.035,1916259,0
2010-05-17,21.809,21.994,21.551,21.928,1817827,0
2010-05-18,22.035,22.105,21.433,21.501,1734952,0
2010-05-19,21.681,21.849,21.517,21.78,2654124,0
2010-05-20,21.389,21.689,20.98,21.364,2882840,0
2010-05-21,21.028,21.466,20.946,21.466,2496921,0
2010-05-24,21.235,21.433,21.117,21.117,1548632,0
2010-05-25,20.74,20.954,20.555,20.915,1987716,0
2010-05-26,20.821,20.98,20.548,20.595,1989116,0
2010-05-27,21.201,21.78,21.036,21.755,4654626,0
2010-05-28,21.866,21.907,21.525,21.585,2129440,0
2010-06-01,21.665,22.088,21.568,21.61,2385778,0
2010-06-02,21.899,22.193,21.713,22.185,1619513,0
2010-06-03,22.208,22.312,22.035,22.298,2539125,0
2010-06-04,21.658,21.883,21.525,21.628,3832930,0
2010-06-07,21.508,21.681,21.433,21.448,3023782,0
2010-06-08,21.491,21.73,21.419,21.73,3369768,0
2010-06-09,21.959,22.201,21.764,21.809,1824894,0
2010-06-10,22.4,22.568,22.28,22.472,1858036,0
2010-06-11,22.05,22.272,22.026,22.216,1350842,0
2010-06-14,22.766,22.902,22.647,22.689,1535489,0
2010-06-15,23.013,23.013,22.824,22.984,1618688,0
2010-06-16,22.865,22.865,22.639,22.721,1807459,0
2010-06-17,22.73,22.833,22.545,22.824,1302317,0
2010-06-18,22.554,22.614,22.417,22.425,939900,0
2010-06-21,22.76,22.76,22.392,22.472,1419148,0
2010-06-22,22.586,22.671,22.256,22.298,839208,0
2010-06-23,22.433,22.45,22.146,22.336,900161,0
2010-06-24,22.113,22.17,21.907,21.937,932719,0
2010-06-25,21.841,21.968,21.681,21.817,1013508,0
2010-06-28,21.883,22.113,21.755,21.928,708462,0
2010-06-29,21.697,21.697,21.389,21.491,1761574,0
2010-06-30,21.539,21.706,21.336,21.336,1116827,0
2010-07-01,21.448,21.517,21.252,21.457,1324040,0
2010-07-02,21.38,21.466,21.108,21.252,1420374,0
2010-07-06,21.61,21.794,21.491,21.705,1678428,0
2010-07-07,21.705,22.208,21.681,22.146,886256,0
2010-07-08,22.088,22.375,22.088,22.353,964742,0
2010-07-09,22.305,22.409,22.208,22.392,1177065,0
2010-07-12,22.146,22.336,22.138,22.336,1034818,0
2010-07-13,23,23.192,22.974,23.038,1229685,0
2010-07-14,23.079,23.326,23,23.215,1283373,0
2010-07-15,23.439,23.565,23.239,23.535,1319472,0
2010-07-16,23.342,23.35,22.992,23.038,928605,0
2010-07-19,23.27,23.326,23.021,23.159,828517,0
2010-07-20,22.773,23.366,22.773,23.35,4250368,0
2010-07-21,23.334,23.477,23.135,23.256,2445025,0
2010-07-22,23.58,23.926,23.58,23.806,2219456,0
2010-07-23,23.822,24.157,23.725,24.157,1678530,0
2010-07-26,23.933,24.053,23.836,23.973,1441140,0
2010-07-27,23.439,23.638,23.256,23.552,2209446,0
2010-07-28,23.159,23.493,23.15,23.334,1461506,0
2010-07-29,22.945,23.064,22.655,22.76,2004005,0
2010-07-30,22.56,22.945,22.504,22.857,1541656,0
2010-08-02,23.006,23.192,22.937,23.142,1787588,0
2010-08-03,22.894,23.135,22.824,23.088,2728942,0
2010-08-04,23.366,23.469,23.256,23.415,1149521,0
2010-08-05,22.28,22.375,21.976,22.28,3063239,0
2010-08-06,21.651,21.883,21.551,21.825,2930346,0
2010-08-09,21.825,21.994,21.786,21.893,1048509,0
2010-08-10,21.755,22.241,21.651,22.113,1593877,0
2010-08-11,21.389,21.501,21.321,21.38,2133870,0
2010-08-12,21.484,21.665,21.433,21.585,1520957,0
2010-08-13,21.312,21.484,21.284,21.284,1589542,0
2010-08-16,21.259,21.448,21.163,21.397,1610327,0
2010-08-17,21.508,21.665,21.364,21.525,1106148,0
2010-08-18,21.841,21.883,21.665,21.786,1132496,0
2010-08-19,21.637,21.658,21.21,21.312,1142215,0
2010-08-20,21.083,21.252,20.971,21.228,1645720,0
2010-08-23,21.043,21.259,21.005,21.05,2466107,0
2010-08-24,20.812,21.021,20.749,20.923,1739395,0
2010-08-25,20.676,21.21,20.676,21.134,2425614,0
2010-08-26,21.403,21.525,21.338,21.426,1884085,0
2010-08-27,21.38,21.517,21.117,21.491,1544677,0
2010-08-30,21.14,21.338,21.099,21.099,832525,0
2010-08-31,21.095,21.297,21.038,21.206,1239266,0
2010-09-01,21.531,21.786,21.508,21.665,1423999,0
2010-09-02,21.545,21.651,21.508,21.637,1171585,0
2010-09-03,21.665,21.801,21.517,21.672,1029449,0
2010-09-07,21.508,21.539,21.346,21.38,1590083,0
2010-09-08,21.594,21.834,21.576,21.681,1273512,0
2010-09-09,21.899,21.921,21.747,21.893,1150983,0
2010-09-10,21.809,21.968,21.78,21.866,712100,0
2010-09-13,21.976,22.003,21.801,21.875,1048271,0
2010-09-14,21.951,22.289,21.899,22.17,1368452,0
2010-09-15,22.064,22.336,22.026,22.312,1235730,0
2010-09-16,22.28,22.344,22.177,22.289,1163350,0
2010-09-17,22.146,22.264,21.875,21.907,1445126,0
2010-09-20,22.201,22.554,22.146,22.496,1171893,0
2010-09-21,22.601,22.76,22.417,22.593,1534576,0
2010-09-22,22.721,22.865,22.554,22.632,2740005,0
2010-09-23,22.504,22.614,22.369,22.425,1675765,0
2010-09-24,22.791,22.85,22.671,22.8,1271528,0
2010-09-27,23.366,23.366,23.013,23.038,2184256,0
2010-09-28,23.207,23.334,22.968,23.311,1977812,0
2010-09-29,23.39,23.431,23.231,23.311,1573453,0
2010-09-30,23.439,23.535,23.12,23.231,2719984,0
2010-10-01,23.326,23.366,23.071,23.342,1750984,0
2010-10-04,23.223,23.342,23.047,23.174,980001,0
2010-10-05,23.311,23.535,23.264,23.469,1780135,0
2010-10-06,23.446,23.565,23.373,23.527,1573704,0
2010-10-07,23.656,23.656,23.35,23.469,1304897,0
2010-10-08,23.112,23.278,23.064,23.239,2955222,0
2010-10-11,22.953,23.021,22.857,22.974,1745477,0
2010-10-12,22.68,22.945,22.545,22.885,2200757,0
2010-10-13,23.142,23.192,23.006,23.142,1565003,0
2010-10-14,23.39,23.535,23.32,23.439,1930305,0
2010-10-15,23.431,23.477,23.239,23.326,1432650,0
2010-10-18,23.064,23.239,23.047,23.174,1773666,0
2010-10-19,22.554,22.736,22.464,22.568,2894366,0
2010-10-20,22.714,22.937,22.68,22.8,3597978,0
2010-10-21,23.231,23.406,23.12,23.32,5374669,0
2010-10-22,23.142,23.295,23.103,23.286,2872725,0
2010-10-25,23.574,23.656,23.334,23.39,1543993,0
2010-10-26,23.021,23.128,22.968,23.056,2549993,0
2010-10-27,22.857,22.919,22.632,22.773,2472916,0
2010-10-28,23.056,23.135,22.871,23.038,1781061,0
2010-10-29,23.116,23.198,23.033,23.163,1338182,0
2010-11-01,23.135,23.264,22.992,23.103,2089997,0
2010-11-02,23.463,23.469,23.382,23.446,1523616,0
2010-11-03,23.51,23.543,23.207,23.431,1371158,0
2010-11-04,24.845,25.115,24.684,24.931,4516562,0
2010-11-05,24.948,25.083,24.709,24.845,1954878,0
2010-11-08,24.445,24.701,24.436,24.676,1487341,0
2010-11-09,24.326,24.402,24.003,24.093,1976299,0
2010-11-10,24.012,24.189,23.774,24.157,1645135,0
2010-11-11,23.973,24.077,23.884,24.077,1573010,0
2010-11-12,23.791,23.988,23.74,23.845,1190489,0
2010-11-15,23.981,24.038,23.774,23.774,1336899,0
2010-11-16,23.679,23.725,23.231,23.373,1789890,0
2010-11-17,23.431,23.693,23.415,23.485,1450725,0
2010-11-18,24.022,24.164,23.959,24.086,1409924,0
2010-11-19,24.093,24.181,23.926,24.181,1062372,0
2010-11-22,24.038,24.14,23.74,24.003,1056046,0
2010-11-23,23.382,23.454,23.128,23.231,1825094,0
2010-11-24,23.334,23.431,23.248,23.382,1004786,0
2010-11-26,23.006,23.174,22.968,23.013,895032,0
2010-11-29,22.689,22.721,22.353,22.68,2018004,0
2010-11-30,22.128,22.497,22.128,22.32,2980771,0
2010-12-01,22.545,22.766,22.528,22.696,2030682,0
2010-12-02,22.662,23.159,22.662,23.135,2950053,0
2010-12-03,23.366,23.485,23.302,23.439,1407774,0
2010-12-06,23.39,23.51,23.2,23.493,2654017,0
2010-12-07,24.485,24.494,23.959,24.003,2188854,0
2010-12-08,24.157,24.197,23.868,23.981,1410306,0
2010-12-09,24.116,24.157,23.941,24.077,1286966,0
2010-12-10,24.038,24.077,23.877,24.003,1847830,0
2010-12-13,24.349,24.419,24.276,24.374,1308479,0
2010-12-14,24.507,24.574,24.445,24.538,1260444,0
2010-12-15,24.436,24.53,24.269,24.349,1014349,0
2010-12-16,24.485,24.556,24.374,24.547,994513,0
2010-12-17,24.582,24.622,24.335,24.507,909452,0
2010-12-20,24.622,24.658,24.394,24.507,1266293,0
2010-12-21,24.547,24.574,24.445,24.538,1348615,0
2010-12-22,24.402,24.453,24.358,24.436,683365,0
2010-12-23,24.47,24.574,24.445,24.556,699732,0
2010-12-27,24.402,24.605,24.366,24.598,494125,0
2010-12-28,24.684,24.734,24.5,24.589,767419,0
2010-12-29,24.665,24.777,24.648,24.708,1036906,0
2010-12-30,24.571,24.717,24.475,24.64,2123353,0
2010-12-31,24.596,24.807,24.561,24.648,527148,0
2011-01-03,24.931,24.931,24.717,24.769,1594895,0
2011-01-04,24.795,24.795,24.589,24.684,2321224,0
2011-01-05,24.108,24.378,24.093,24.366,1882254,0
2011-01-06,23.965,24.086,23.877,24.022,2290701,0
2011-01-07,23.933,23.95,23.663,23.757,2043816,0
2011-01-10,23.638,23.733,23.552,23.679,1754264,0
2011-01-11,23.845,23.845,23.686,23.766,1342731,0
2011-01-12,23.861,23.965,23.749,23.965,2225984,0
2011-01-13,24.053,24.116,23.92,23.941,2185387,0
2011-01-14,23.861,24.108,23.83,24.1,1633615,0
2011-01-18,24.1,24.206,24.077,24.077,2155594,0
2011-01-19,24.436,24.462,24.14,24.164,1879715,0
2011-01-20,24.14,24.172,23.92,24.038,3521917,0
2011-01-21,24.366,24.47,24.343,24.419,2115860,0
2011-01-24,24.494,24.589,24.445,24.538,998137,0
2011-01-25,23.7,23.853,23.543,23.853,2017075,0
2011-01-26,23.725,23.799,23.622,23.74,1985347,0
2011-01-27,23.423,23.656,23.398,23.638,2309037,0
2011-01-28,23.423,23.535,23.047,23.112,2102320,0
2011-01-31,23.303,23.394,23.155,23.155,2832893,0
2011-02-01,23.647,23.663,23.493,23.519,3213683,0
2011-02-02,23.868,24.031,23.799,23.911,2560318,0
2011-02-03,23.782,23.822,23.597,23.74,2454933,0
2011-02-04,23.334,23.622,23.27,23.613,1999205,0
2011-02-07,23.565,23.74,23.502,23.693,2221825,0
2011-02-08,23.679,23.757,23.58,23.613,5103195,0
2011-02-09,23.423,23.543,23.415,23.543,7794232,0
2011-02-10,23.415,23.439,23.311,23.406,2870940,0
2011-02-11,23.064,23.159,23.056,23.112,2965130,0
2011-02-14,23.142,23.15,23.006,23.079,1371618,0
2011-02-15,23.12,23.174,23.013,23.064,1801582,0
2011-02-16,23.103,23.174,23.071,23.15,2302180,0
2011-02-18,23.51,23.663,23.469,23.597,1680092,0
2011-02-22,23.552,23.622,23.406,23.469,2419996,0
2011-02-23,23.56,23.638,23.39,23.446,1840376,0
2011-02-24,23.469,23.502,23.286,23.382,1505819,0
2011-02-25,23.56,23.708,23.485,23.672,1355152,0
2011-02-28,23.772,23.892,23.642,23.705,2216133,0
2011-03-01,23.836,23.868,23.597,23.613,1677746,0
2011-03-02,23.638,23.791,23.622,23.647,1748491,0
2011-03-03,23.83,23.884,23.725,23.766,3614942,0
2011-03-04,23.853,23.853,23.663,23.822,2667004,0
2011-03-07,23.933,23.95,23.686,23.725,1968749,0
2011-03-08,23.574,23.799,23.493,23.7,1378402,0
2011-03-09,23.806,23.941,23.757,23.926,2955072,0
2011-03-10,23.647,23.749,23.535,23.672,1551515,0
2011-03-11,23.493,23.845,23.477,23.806,1614190,0
2011-03-14,23.597,23.717,23.543,23.686,1422003,0
2011-03-15,22.953,23.278,22.865,23.223,1886308,0
2011-03-16,23.278,23.35,22.714,22.871,2867981,0
2011-03-17,23.215,23.256,23.046,23.102,1369624,0
2011-03-18,23.686,23.717,23.439,23.527,1778136,0
2011-03-21,23.822,23.965,23.749,23.911,1090008,0
2011-03-22,23.693,23.717,23.535,23.58,1349032,0
2011-03-23,23.647,23.83,23.485,23.782,1559980,0
2011-03-24,23.877,24.116,23.836,24.045,1217642,0
2011-03-25,24.181,24.3,24.07,24.086,862483,0
2011-03-28,24.197,24.26,24.149,24.189,1518663,0
2011-03-29,23.95,24.283,23.926,24.26,1693061,0
2011-03-30,24.276,24.394,24.244,24.358,706111,0
2011-03-31,24.447,24.579,24.365,24.447,1465465,0
2011-04-01,24.343,24.494,24.189,24.477,1142382,0
2011-04-04,24.445,24.485,24.374,24.419,945564,0
2011-04-05,24.224,24.62,24.208,24.58,1762851,0
2011-04-06,24.613,24.861,24.598,24.76,1181232,0
2011-04-07,24.717,24.829,24.632,24.755,849502,0
2011-04-08,25.011,25.026,24.769,24.829,946754,0
2011-04-11,24.974,25.042,24.889,25.003,1413182,0
2011-04-12,25.036,25.054,24.794,24.846,1678233,0
2011-04-13,25.187,25.194,24.94,25.011,1643296,0
2011-04-14,25.403,25.459,25.298,25.37,2807398,0
2011-04-15,25.513,25.682,25.443,25.658,2993465,0
2011-04-18,24.974,25.1,24.717,25.068,2412511,0
2011-04-19,25.395,25.53,25.355,25.505,1702042,0
2011-04-20,25.801,25.866,25.578,25.689,1870331,0
2011-04-21,26.018,26.033,25.85,25.952,1746755,0
2011-04-25,25.92,25.937,25.794,25.866,623735,0
2011-04-26,26.053,26.143,26.006,26.118,1005642,0
2011-04-27,26.264,26.36,26.162,26.232,2062324,0
2011-04-28,25.65,26.001,25.642,25.968,8322647,0
2011-04-29,25.933,26.041,25.877,25.999,1533542,0
2011-05-02,26.224,26.393,26.105,26.122,1342190,0
2011-05-03,26.006,26.256,25.955,26.174,3733998,0
2011-05-04,26.223,26.223,25.963,26.045,3198021,0
2011-05-05,25.698,25.772,25.473,25.554,4523060,0
2011-05-06,26.006,26.125,25.625,25.746,2133277,0
2011-05-09,25.722,25.852,25.616,25.812,1969011,0
2011-05-10,26.06,26.344,26.014,26.31,1557915,0
2011-05-11,26.239,26.31,25.997,26.077,1398415,0
2011-05-12,26.038,26.384,25.972,26.327,1103698,0
2011-05-13,26.248,26.295,25.788,25.982,1299933,0
2011-05-16,25.746,25.972,25.722,25.834,3523775,0
2011-05-17,25.722,25.972,25.689,25.91,1322271,0
2011-05-18,25.812,26.03,25.763,25.982,1106266,0
2011-05-19,26.014,26.239,25.893,26.223,1786025,0
2011-05-20,26.014,26.045,25.643,25.803,1839727,0
2011-05-23,25.488,25.578,25.328,25.441,2400293,0
2011-05-24,25.496,25.547,25.359,25.416,1298892,0
2011-05-25,25.401,25.594,25.336,25.521,6641334,0
2011-05-26,25.643,25.731,25.473,25.689,1300220,0
2011-05-27,25.781,25.902,25.746,25.781,888185,0
2011-05-31,26.292,26.314,26.121,26.285,1145782,0
2011-06-01,26.375,26.424,25.94,25.963,2273244,0
2011-06-02,26.077,26.125,25.852,26.006,1548829,0
2011-06-03,25.923,26.256,25.917,26.125,1577742,0
2011-06-06,26.223,26.231,25.923,25.955,948746,0
2011-06-07,26.353,26.401,26.206,26.206,1056466,0
2011-06-08,26.101,26.118,25.885,25.972,1992159,0
2011-06-09,25.763,26.101,25.706,25.997,2009291,0
2011-06-10,25.843,25.86,25.401,25.433,3307101,0
2011-06-13,25.53,25.698,25.448,25.602,1172008,0
2011-06-14,25.754,25.94,25.722,25.852,1138285,0
2011-06-15,25.416,25.547,25.148,25.208,1749261,0
2011-06-16,25.036,25.355,25.012,25.282,1930638,0
2011-06-17,25.594,25.659,25.433,25.53,1493323,0
2011-06-20,25.512,25.659,25.481,25.585,994435,0
2011-06-21,25.731,25.834,25.683,25.781,810086,0
2011-06-22,25.795,25.885,25.643,25.676,1211144,0
2011-06-23,25.079,25.336,24.967,25.32,2247476,0
2011-06-24,25.56,25.578,25.375,25.457,1208463,0
2011-06-27,25.521,25.795,25.512,25.706,1214392,0
2011-06-28,25.893,25.982,25.763,25.877,1735686,0
2011-06-29,25.885,26.045,25.795,25.972,1313564,0
2011-06-30,25.86,26.149,25.833,26.115,1171325,0
2011-07-01,25.949,26.302,25.91,26.272,1351996,0
2011-07-05,26.535,26.575,26.407,26.445,1239528,0
2011-07-06,26.48,26.552,26.331,26.414,934431,0
2011-07-07,26.609,26.763,26.609,26.732,1074413,0
2011-07-08,26.796,26.936,26.567,26.724,1643865,0
2011-07-11,26.135,26.174,25.923,26.06,2413002,0
2011-07-12,25.762,26.047,25.753,25.78,1651023,0
2011-07-13,25.834,26.023,25.706,25.868,1436645,0
2011-07-14,25.997,26.101,25.803,25.86,1744427,0
2011-07-15,25.772,25.86,25.578,25.843,1465467,0
2011-07-18,25.457,25.585,25.32,25.56,1077178,0
2011-07-19,25.543,25.78,25.501,25.713,2865186,0
2011-07-20,25.826,25.989,25.746,25.923,2940958,0
2011-07-21,26.11,26.401,26.06,26.327,2034209,0
2011-07-22,26.331,26.535,26.292,26.487,1562557,0
2011-07-25,26.353,26.417,26.239,26.31,1211404,0
2011-07-26,26.428,26.454,26.298,26.341,1075581,0
2011-07-27,26.19,26.197,25.826,25.923,1675370,0
2011-07-28,26.023,26.21,26.007,26.015,1663245,0
2011-07-29,25.811,26.088,25.737,25.852,1546704,0
2011-08-01,26.143,26.143,25.312,25.651,2060138,0
2011-08-02,25.543,25.704,25.331,25.346,2333734,0
2011-08-03,25.501,25.543,25.208,25.485,2572103,0
2011-08-04,26.462,26.52,25.591,25.591,5025050,0
2011-08-05,26.323,26.609,25.632,26.471,5370716,0
2011-08-08,25.681,25.834,24.966,24.966,6205093,0
2011-08-09,25.087,25.802,24.678,25.788,5361349,0
2011-08-10,25.468,25.534,24.818,24.868,4428168,0
2011-08-11,24.835,26.015,24.751,25.788,4299657,0
2011-08-12,26.423,26.836,25.893,26.796,5557380,0
2011-08-15,27.114,27.431,27.106,27.375,2316303,0
2011-08-16,27.179,27.481,27.082,27.382,2403380,0
2011-08-17,27.911,28.14,27.693,27.938,2803013,0
2011-08-18,27.431,27.473,26.9,27.398,2808283,0
2011-08-19,26.959,27.553,26.829,26.918,2170056,0
2011-08-22,27.984,27.984,27.22,27.261,3552297,0
2011-08-23,27.497,27.832,27.292,27.824,2797054,0
2011-08-24,27.139,27.596,27.106,27.513,2397183,0
2011-08-25,27.106,27.22,26.649,26.77,2773479,0
2011-08-26,26.48,27.082,26.251,27.074,2050009,0
2011-08-29,27.204,27.326,27.114,27.243,1102959,0
2011-08-30,26.796,27.237,26.602,27.131,1643275,0
2011-08-31,27.217,27.552,27.2,27.479,1931199,0
2011-09-01,27.424,27.684,27.318,27.431,1838507,0
2011-09-02,26.92,27.191,26.845,27.051,723804,0
2011-09-06,26.146,26.625,26.146,26.609,2128825,0
2011-09-07,26.511,26.909,26.462,26.9,1582789,0
2011-09-08,26.285,26.56,26.225,26.276,2617637,0
2011-09-09,26.104,26.154,25.583,25.739,2148866,0
2011-09-12,25.104,25.379,24.896,25.355,3315198,0
2011-09-13,25.027,25.087,24.766,25.061,3375737,0
2011-09-14,25.265,25.696,25.003,25.517,2034718,0
2011-09-15,25.509,25.557,25.331,25.501,2640586,0
2011-09-16,25.583,25.696,25.404,25.557,1750551,0
2011-09-19,24.791,25.306,24.729,25.217,2606462,0
2011-09-20,25.289,25.632,25.149,25.411,1833259,0
2011-09-21,25.282,25.501,24.881,24.881,2625377,0
2011-09-22,24.321,24.712,24.215,24.652,5215399,0
2011-09-23,24.652,25.095,24.607,25.044,2100642,0
2011-09-26,25.42,25.428,25.019,25.37,1911276,0
2011-09-27,25.739,25.843,25.452,25.534,2023422,0
2011-09-28,25.739,25.811,25.265,25.273,1529612,0
2011-09-29,26.095,26.121,25.583,25.852,1733348,0
2011-09-30,25.457,25.805,25.4,25.407,1903886,0
2011-10-03,25.11,25.379,24.888,24.888,1608479,0
2011-10-04,24.818,25.37,24.583,25.355,2632370,0
2011-10-05,25.004,25.358,24.921,25.343,1724142,0
2011-10-06,25.301,25.965,25.236,25.942,1835781,0
2011-10-07,25.565,25.852,25.492,25.599,2876333,0
2011-10-10,25.55,25.941,25.55,25.885,1338180,0
2011-10-11,25.788,26.032,25.696,25.955,1282321,0
2011-10-12,26.121,26.307,26.023,26.185,2066539,0
2011-10-13,26.341,26.625,26.192,26.618,1650638,0
2011-10-14,27.448,27.456,27.146,27.267,1668927,0
2011-10-17,26.763,26.909,26.649,26.674,1556846,0
2011-10-18,26.602,27.024,26.357,26.822,1728775,0
2011-10-19,26.788,26.862,26.535,26.584,1180529,0
2011-10-20,26.724,26.749,26.471,26.649,1129095,0
2011-10-21,27.101,27.29,27.068,27.29,1127740,0
2011-10-24,27.17,27.465,27.131,27.382,1116342,0
2011-10-25,27.051,27.225,26.88,27.042,910115,0
2011-10-26,27.398,27.481,26.9,27.424,1639360,0
2011-10-27,27.668,27.781,27.448,27.635,3807267,0
2011-10-28,27.849,27.923,27.717,27.826,2420360,0
2011-10-31,27.672,27.805,27.397,27.406,2287374,0
2011-11-01,26.632,27.026,26.551,26.83,3595503,0
2011-11-02,27.039,27.074,26.829,26.952,1651861,0
2011-11-03,26.88,27.183,26.632,27.101,2054514,0
2011-11-04,27.101,27.233,26.845,27.061,2464713,0
2011-11-07,27.068,27.364,27.068,27.332,1062567,0
2011-11-08,27.561,27.905,27.479,27.905,1013061,0
2011-11-09,26.894,26.977,26.412,26.451,1788190,0
2011-11-10,26.894,26.937,26.5,26.749,1218309,0
2011-11-11,27.447,27.577,27.306,27.38,983389,0
2011-11-14,26.91,27.068,26.813,26.955,898054,0
2011-11-15,26.902,27.042,26.749,26.91,1940409,0
2011-11-16,26.624,26.986,26.592,26.691,1390642,0
2011-11-17,26.77,26.92,26.427,26.533,1162566,0
2011-11-18,26.749,26.756,26.369,26.441,1218685,0
2011-11-21,26.123,26.195,25.956,26.131,997122,0
2011-11-22,26.412,26.691,26.403,26.592,1305506,0
2011-11-23,25.918,25.956,25.638,25.663,1346507,0
2011-11-25,25.424,25.77,25.391,25.596,1260123,0
2011-11-28,26.327,26.427,26.204,26.311,849081,0
2011-11-29,26.508,26.91,26.441,26.855,1257272,0
2011-11-30,27.558,27.774,27.458,27.642,1204036,0
2011-12-01,27.528,27.676,27.191,27.242,1270997,0
2011-12-02,27.085,27.183,26.837,26.845,1194720,0
2011-12-05,27.29,27.314,26.937,27.085,1121394,0
2011-12-06,27.249,27.387,27.166,27.257,995374,0
2011-12-07,27.233,27.61,27.135,27.537,1437699,0
2011-12-08,27.429,27.537,27.149,27.183,1185381,0
2011-12-09,27.372,27.552,27.348,27.496,1437532,0
2011-12-12,27.341,27.372,27.018,27.126,1389048,0
2011-12-13,27.225,27.413,26.739,26.788,1934937,0
2011-12-14,26.863,26.902,26.574,26.617,1275892,0
2011-12-15,26.77,26.805,26.583,26.673,1048616,0
2011-12-16,26.682,26.682,26.247,26.319,1368496,0
2011-12-19,26.715,26.83,26.632,26.657,1456335,0
2011-12-20,26.902,27.034,26.855,26.995,815772,0
2011-12-21,26.995,27.108,26.88,27.085,1092455,0
2011-12-22,27.158,27.233,27.051,27.191,642019,0
2011-12-23,27.332,27.421,27.233,27.404,462425,0
2011-12-27,27.511,27.552,27.429,27.479,611479,0
2011-12-28,27.537,27.537,27.174,27.2,951145,0
2011-12-29,27.421,27.644,27.29,27.602,1039469,0
2011-12-30,27.475,27.653,27.449,27.55,529842,0
2012-01-03,27.88,28.161,27.833,27.964,1419186,0
2012-01-04,27.709,27.758,27.537,27.734,966278,0
2012-01-05,27.479,27.685,27.447,27.651,916943,0
2012-01-06,27.149,27.174,26.749,26.763,1131112,0
2012-01-09,27.208,27.225,27.018,27.158,1037146,0
2012-01-10,27.552,27.577,27.314,27.396,1373308,0
2012-01-11,26.336,26.428,26.178,26.36,1755151,0
2012-01-12,26.112,26.428,26.112,26.404,1236320,0
2012-01-13,25.942,26.049,25.779,25.893,1628977,0
2012-01-17,26.155,26.17,25.947,25.971,1754961,0
2012-01-18,26.247,26.302,26.115,26.302,976460,0
2012-01-19,26.088,26.156,25.965,26.106,2192605,0
2012-01-20,26.156,26.346,26.131,26.327,1038600,0
2012-01-23,26.288,26.477,26.271,26.42,759087,0
2012-01-24,26.204,26.346,26.115,26.336,1465456,0
2012-01-25,26.255,26.749,26.229,26.682,2657052,0
2012-01-26,26.823,26.937,26.657,26.749,2590716,0
2012-01-27,26.759,26.834,26.668,26.809,849984,0
2012-01-30,26.763,26.779,26.6,26.763,1025174,0
2012-01-31,26.698,26.717,26.555,26.631,1403331,0
2012-02-01,27.174,27.314,27.126,27.149,1369396,0
2012-02-02,26.097,26.247,26.017,26.179,4358869,0
2012-02-03,26.346,26.535,26.302,26.493,1946527,0
2012-02-06,26.188,26.427,26.164,26.354,1234052,0
2012-02-07,26.693,26.842,26.594,26.775,1233579,0
2012-02-08,26.56,26.685,26.421,26.479,1245258,0
2012-02-09,26.809,26.818,26.619,26.801,981342,0
2012-02-10,26.585,26.709,26.56,26.66,1517155,0
2012-02-13,27.059,27.084,26.935,26.952,971380,0
2012-02-14,26.907,26.966,26.801,26.935,1101580,0
2012-02-15,26.735,26.89,26.693,26.743,1081747,0
2012-02-16,27.116,27.315,27.009,27.282,1217128,0
2012-02-17,27.216,27.323,27.116,27.165,678578,0
2012-02-21,27.224,27.365,27.091,27.233,837665,0
2012-02-22,27.165,27.333,27.148,27.191,817871,0
2012-02-23,27.216,27.448,27.066,27.43,907422,0
2012-02-24,26.834,27.141,26.801,27.091,1262141,0
2012-02-27,26.809,27.1,26.775,26.975,848830,0
2012-02-28,26.916,27.091,26.792,27.04,838200,0
2012-02-29,27.147,27.223,26.871,26.93,1618875,0
2012-03-01,27.191,27.43,27.116,27.415,2694602,0
2012-03-02,26.959,27.016,26.718,26.792,1872626,0
2012-03-05,27.024,27.107,26.966,27.1,999979,0
2012-03-06,26.576,26.668,26.428,26.469,1209561,0
2012-03-07,26.528,26.792,26.502,26.792,1155442,0
2012-03-08,26.942,27.199,26.916,27.1,1124481,0
2012-03-09,27.032,27.084,26.935,27.04,666375,0
2012-03-12,27.183,27.457,27.165,27.365,941008,0
2012-03-13,27.514,27.63,27.457,27.58,821599,0
2012-03-14,27.397,27.457,27.224,27.333,1250435,0
2012-03-15,27.342,27.505,27.242,27.415,1218067,0
2012-03-16,27.58,27.604,27.406,27.481,1958630,0
2012-03-19,27.43,27.689,27.423,27.614,2029527,0
2012-03-20,27.157,27.282,27.134,27.199,1098247,0
2012-03-21,27.242,27.307,27.049,27.148,766717,0
2012-03-22,26.926,27.165,26.907,27.075,1084745,0
2012-03-23,27.107,27.141,27,27.141,796711,0
2012-03-26,27.43,27.514,27.373,27.514,843421,0
2012-03-27,27.521,27.548,27.397,27.406,590265,0
2012-03-28,27.381,27.406,27.024,27.134,953529,0
2012-03-29,27.075,27.148,26.942,27.125,873338,0
2012-03-30,27.73,27.73,27.402,27.412,1530363,0
2012-04-02,27.564,28.019,27.531,27.978,1523525,0
2012-04-03,27.874,27.945,27.574,27.657,1137084,0
2012-04-04,27.431,27.523,27.265,27.323,1026165,0
2012-04-05,26.863,26.98,26.837,26.956,1035712,0
2012-04-09,26.801,27.084,26.735,26.975,990859,0
2012-04-10,26.827,26.867,26.479,26.528,3032395,0
2012-04-11,26.66,26.752,26.585,26.627,1661713,0
2012-04-12,26.502,26.775,26.469,26.693,1330609,0
2012-04-13,26.627,26.643,26.46,26.535,1828334,0
2012-04-16,26.983,27.066,26.809,27.016,1071273,0
2012-04-17,27.256,27.424,27.131,27.349,814239,0
2012-04-18,27.307,27.548,27.29,27.489,1322107,0
2012-04-19,27.672,27.788,27.572,27.704,1610051,0
2012-04-20,27.801,27.991,27.767,27.953,1975275,0
2012-04-23,27.778,27.805,27.531,27.763,1421591,0
2012-04-24,27.73,27.912,27.714,27.822,867199,0
2012-04-25,27.971,28.019,27.87,27.947,1132324,0
2012-04-26,28.775,28.816,28.642,28.816,2218066,0
2012-04-27,28.664,28.688,28.41,28.494,2430854,0
2012-04-30,28.435,28.47,28.336,28.47,1086693,0
2012-05-01,28.485,28.679,28.477,28.564,1445367,0
2012-05-02,28.564,28.721,28.456,28.688,1016300,0
2012-05-03,28.788,28.838,28.636,28.705,1099016,0
2012-05-04,28.485,28.529,28.226,28.277,1265731,0
2012-05-07,28.285,28.595,28.243,28.537,1089124,0
2012-05-08,28.294,28.338,27.991,28.226,1826620,0
2012-05-09,27.834,28.243,27.742,28.187,1708743,0
2012-05-10,28.053,28.204,27.976,28.062,1299033,0
2012-05-11,28.078,28.456,28.07,28.269,1317065,0
2012-05-14,27.945,28.134,27.874,28.001,723100,0
2012-05-15,27.843,27.976,27.701,27.733,1216155,0
2012-05-16,27.373,27.49,27.206,27.289,2189312,0
2012-05-17,27.098,27.198,26.947,26.956,1184825,0
2012-05-18,26.921,26.963,26.755,26.854,1854166,0
2012-05-21,27.021,27.105,26.903,27.081,985304,0
2012-05-22,26.755,26.97,26.721,26.813,1500546,0
2012-05-23,26.62,26.762,26.434,26.737,3306168,0
2012-05-24,26.837,26.881,26.442,26.645,3125824,0
2012-05-25,26.567,26.769,26.545,26.695,949051,0
2012-05-29,26.755,26.778,26.528,26.62,838285,0
2012-05-30,26.353,26.434,26.235,26.293,2161132,0
2012-05-31,26.409,26.528,26.188,26.44,1827989,0
2012-06-01,26.109,26.251,25.832,25.992,2434545,0
2012-06-04,26.118,26.209,25.992,26.118,993635,0
2012-06-05,26.041,26.135,25.923,26.091,1299276,0
2012-06-06,26.268,26.755,26.259,26.746,1572974,0
2012-06-07,26.871,26.887,26.645,26.661,1947477,0
2012-06-08,26.46,26.628,26.434,26.595,1212798,0
2012-06-11,26.687,26.702,26.486,26.486,1434502,0
2012-06-12,26.837,26.939,26.56,26.903,1183033,0
2012-06-13,27.028,27.281,26.939,27.14,1509748,0
2012-06-14,27.306,27.474,27.298,27.381,1080928,0
2012-06-15,27.206,27.406,27.181,27.373,1829584,0
2012-06-18,27.271,27.532,27.231,27.482,832488,0
2012-06-19,27.181,27.532,27.171,27.441,1699962,0
2012-06-20,27.064,27.365,27.046,27.271,1351640,0
2012-06-21,27.458,27.523,27.171,27.19,2493401,0
2012-06-22,27.474,27.482,27.314,27.365,1214309,0
2012-06-25,27.072,27.105,26.956,27.021,815494,0
2012-06-26,27.256,27.342,27.123,27.281,2348047,0
2012-06-27,27.506,27.558,27.357,27.49,827818,0
2012-06-28,27.171,27.482,27.081,27.467,1228878,0
2012-06-29,28.393,28.465,28.156,28.239,1755801,0
2012-07-02,28.352,28.529,28.277,28.529,1628263,0
2012-07-03,28.588,28.815,28.562,28.797,987488,0
2012-07-05,28.238,28.357,28.164,28.309,1787444,0
2012-07-06,28.212,28.251,28.117,28.195,1528795,0
2012-07-09,28.234,28.251,27.96,28.044,1262261,0
2012-07-10,28.169,28.204,27.991,28.078,1163318,0
2012-07-11,27.926,27.935,27.615,27.742,1019904,0
2012-07-12,27.458,27.6,27.349,27.532,1125705,0
2012-07-13,27.701,28.019,27.701,27.937,936033,0
2012-07-16,28.062,28.125,27.908,28.008,961475,0
2012-07-17,28.191,28.282,28.037,28.216,1305335,0
2012-07-18,28.336,28.588,28.317,28.527,1588992,0
2012-07-19,28.697,28.897,28.629,28.805,1402063,0
2012-07-20,28.57,28.705,28.483,28.537,1167755,0
2012-07-23,28.062,28.195,27.926,28.152,1156845,0
2012-07-24,28.265,28.265,27.928,28.064,874905,0
2012-07-25,27.935,28.008,27.758,27.891,1703214,0
2012-07-26,29.943,29.971,29.551,29.642,2230873,0
2012-07-27,29.59,29.894,29.565,29.777,1932602,0
2012-07-30,29.802,29.977,29.786,29.911,963546,0
2012-07-31,30.156,30.257,29.977,29.986,1118151,0
2012-08-01,30.487,30.487,29.809,30.091,8945954,0
2012-08-02,29.819,30.029,29.641,29.795,1986177,0
2012-08-03,30.292,30.571,30.284,30.495,3749170,0
2012-08-06,30.392,30.427,30.122,30.129,3512072,0
2012-08-07,30.384,30.384,30.098,30.156,5092920,0
2012-08-08,29.979,30.206,29.955,30.156,2349955,0
2012-08-09,30.241,30.35,30.129,30.166,2215817,0
2012-08-10,30.048,30.274,30.004,30.232,1375069,0
2012-08-13,30.232,30.326,30.206,30.256,1040242,0
2012-08-14,30.256,30.284,30.166,30.2,700756,0
2012-08-15,30.082,30.223,30.073,30.175,714653,0
2012-08-16,30.057,30.232,30.029,30.232,815130,0
2012-08-17,30.113,30.156,29.955,30.048,1183235,0
2012-08-20,30.191,30.215,30.048,30.156,1043082,0
2012-08-21,30.519,30.554,30.184,30.215,1600510,0
2012-08-22,30.082,30.156,29.937,30.105,1201808,0
2012-08-23,30.098,30.191,30.029,30.073,1009367,0
2012-08-24,30.113,30.477,30.098,30.241,1221640,0
2012-08-27,30.459,30.477,30.274,30.318,1053823,0
2012-08-28,30.35,30.459,30.274,30.377,1579781,0
2012-08-29,30.384,30.409,30.256,30.256,854496,0
2012-08-30,30.487,30.495,30.191,30.191,947743,0
2012-08-31,30.567,30.606,30.166,30.294,1844845,0
2012-09-04,30.436,30.459,30.274,30.377,1034075,0
2012-09-05,30.621,30.621,30.359,30.401,1203986,0
2012-09-06,30.647,31.084,30.647,31.05,1624335,0
2012-09-07,30.766,30.902,30.681,30.712,2007385,0
2012-09-10,30.191,30.377,30.191,30.248,1407958,0
2012-09-11,30.427,30.639,30.359,30.535,1269319,0
2012-09-12,30.621,30.621,30.333,30.409,1321978,0
2012-09-13,30.409,30.838,30.333,30.799,1270165,0
2012-09-14,30.587,30.932,30.587,30.857,1720593,0
2012-09-17,31.128,31.203,30.965,31.027,1168615,0
2012-09-18,31.315,31.407,31.227,31.315,1180949,0
2012-09-19,31.456,31.567,31.345,31.481,1026256,0
2012-09-20,31.322,31.474,31.297,31.398,923445,0
2012-09-21,31.464,31.464,31.329,31.354,770117,0
2012-09-24,31.288,31.345,31.211,31.288,1191936,0
2012-09-25,31.315,31.491,31.144,31.144,791080,0
2012-09-26,31.034,31.067,30.922,31,1137848,0
2012-09-27,31.017,31.272,30.973,31.16,716180,0
2012-09-28,31.146,31.18,30.648,30.826,1203960,0
2012-10-01,31.042,31.144,30.902,30.965,1079501,0
2012-10-02,30.948,31.067,30.9,30.982,1229024,0
2012-10-03,31.026,31.144,30.992,31.042,686409,0
2012-10-04,31.28,31.409,31.212,31.399,1812651,0
2012-10-05,31.617,31.735,31.549,31.633,888956,0
2012-10-08,31.447,31.702,31.432,31.66,3048263,0
2012-10-09,31.415,31.44,31.111,31.111,1999107,0
2012-10-10,31.102,31.306,31.019,31.059,1307067,0
2012-10-11,31.236,31.306,31.136,31.178,1146802,0
2012-10-12,31.423,31.491,31.271,31.322,1035222,0
2012-10-15,31.694,31.702,31.491,31.549,1257630,0
2012-10-16,31.929,32.005,31.787,31.877,1280523,0
2012-10-17,31.895,32.115,31.844,32.091,1679976,0
2012-10-18,31.584,31.768,31.559,31.726,2361446,0
2012-10-19,31.645,31.672,31.331,31.365,1145283,0
2012-10-22,31.559,31.584,30.957,31.16,2232299,0
2012-10-23,30.6,30.643,30.361,30.489,2568567,0
2012-10-24,30.757,30.766,30.401,30.487,1770656,0
2012-10-25,31.711,31.735,31.16,31.263,2721166,0
2012-10-26,31.375,31.416,31.118,31.272,2016855,0
2012-10-31,31.661,31.695,31.386,31.489,1904060,0
2012-11-01,31.617,31.668,31.499,31.575,1503849,0
2012-11-02,31.57,31.68,31.458,31.502,1024130,0
2012-11-05,31.511,31.543,31.416,31.484,823547,0
2012-11-06,31.732,31.826,31.645,31.764,1008169,0
2012-11-07,31.62,31.62,31.307,31.502,873363,0
2012-11-08,31.442,31.561,31.289,31.289,1555217,0
2012-11-09,31.203,31.392,31.178,31.256,1445559,0
2012-11-12,31.331,31.435,31.322,31.347,1145438,0
2012-11-13,31.272,31.809,31.256,31.596,1611564,0
2012-11-14,31.613,31.645,31.331,31.383,812131,0
2012-11-15,31.153,31.322,31.034,31.144,878106,0
2012-11-16,31.058,31.118,30.762,31.083,1659627,0
2012-11-19,31.409,31.68,31.392,31.637,855840,0
2012-11-20,31.716,31.902,31.645,31.826,1107346,0
2012-11-21,31.68,31.783,31.672,31.764,659943,0
2012-11-23,32.267,32.404,32.232,32.369,1275110,0
2012-11-26,32.455,32.489,32.378,32.463,1092743,0
2012-11-27,32.703,32.779,32.463,32.472,1172508,0
2012-11-28,32.667,32.831,32.54,32.744,1758533,0
2012-11-29,33.043,33.232,32.872,33.026,1033115,0
2012-11-30,33.034,33.128,32.623,32.647,7182113,0
2012-12-03,32.991,32.999,32.6,32.677,3285225,0
2012-12-04,33.043,33.043,32.837,32.897,2124013,0
2012-12-05,32.862,33.026,32.796,32.941,1088941,0
2012-12-06,32.846,32.872,32.608,32.695,724799,0
2012-12-07,32.872,32.965,32.805,32.957,1143622,0
2012-12-10,32.975,33.035,32.862,32.889,654970,0
2012-12-11,33.067,33.153,32.965,33.043,854288,0
2012-12-12,33.205,33.426,33.145,33.272,1284640,0
2012-12-13,33.262,33.316,33.052,33.103,682255,0
2012-12-14,33.222,33.365,33.153,33.281,1262239,0
2012-12-17,33.24,33.357,33.232,33.325,798012,0
2012-12-18,33.484,33.56,33.365,33.484,940738,0
2012-12-19,33.673,33.673,33.35,33.383,1409140,0
2012-12-20,33.588,33.588,33.426,33.522,1066194,0
2012-12-21,33.153,33.281,32.991,33.077,1010372,0
2012-12-24,33.103,33.196,32.862,32.983,380766,0
2012-12-26,32.983,33.077,32.831,32.889,757973,0
2012-12-27,33.009,33.103,32.728,32.872,1506656,0
2012-12-28,32.72,32.77,32.608,32.608,675370,0
2012-12-31,32.566,32.965,32.566,32.965,701814,0
2013-01-02,33.272,33.325,33.043,33.213,909832,0
2013-01-03,32.872,33.067,32.84,32.941,788442,0
2013-01-04,32.728,33.145,32.728,33.12,922533,0
2013-01-07,32.84,32.965,32.796,32.965,864965,0
2013-01-08,32.855,33.018,32.822,32.991,819274,0
2013-01-09,32.647,32.732,32.623,32.673,1600314,0
2013-01-10,32.545,32.991,32.536,32.973,1884211,0
2013-01-11,32.76,32.934,32.711,32.872,1901507,0
2013-01-14,32.583,32.76,32.548,32.744,1684202,0
2013-01-15,32.796,33.067,32.787,33.043,833121,0
2013-01-16,33.12,33.254,33.067,33.178,1599419,0
2013-01-17,32.983,33.103,32.916,33.035,1200967,0
2013-01-18,32.932,32.991,32.811,32.94,1271830,0
2013-01-22,33.178,33.24,32.975,33.222,1765815,0
2013-01-23,34.125,34.183,33.935,34.097,1681826,0
2013-01-24,33.894,34.023,33.809,33.894,1145898,0
2013-01-25,34.105,34.2,33.967,34.191,1681804,0
2013-01-28,34.217,34.245,34.056,34.159,841116,0
2013-01-29,34.07,34.372,34.056,34.355,1025958,0
2013-01-30,34.296,34.519,34.287,34.491,942072,0
2013-01-31,34.456,34.703,34.43,34.644,1049246,0
2013-02-01,34.894,34.958,34.767,34.863,780573,0
2013-02-04,34.452,34.578,34.207,34.217,1373354,0
2013-02-05,34.51,34.664,34.416,34.586,985789,0
2013-02-06,34.159,34.253,34.132,34.253,773444,0
2013-02-07,34.04,34.207,33.831,33.959,1299329,0
2013-02-08,34.021,34.191,33.995,34.031,950635,0
2013-02-11,34.063,34.063,33.831,33.92,817288,0
2013-02-12,33.967,34.183,33.959,34.125,733634,0
2013-02-13,34.105,34.159,33.92,33.959,798653,0
2013-02-14,34.432,34.475,34.372,34.452,873014,0
2013-02-15,34.303,34.338,34.07,34.15,1101388,0
2013-02-19,34.452,34.679,34.424,34.664,946030,0
2013-02-20,34.871,34.92,34.639,34.671,1000554,0
2013-02-21,34.217,34.321,34.15,34.253,1026308,0
2013-02-22,34.416,34.552,34.287,34.528,654562,0
2013-02-25,34.207,34.416,33.693,33.703,2316845,0
2013-02-26,33.685,33.874,33.429,33.533,3683743,0
2013-02-27,33.564,34.159,33.541,34.115,1062378,0
2013-02-28,34.07,34.355,33.995,34.2,1583557,0
2013-03-01,34.105,34.372,33.976,34.372,1212563,0
2013-03-04,34.312,34.648,34.296,34.603,797894,0
2013-03-05,34.903,34.998,34.775,34.819,865716,0
2013-03-06,34.775,34.828,34.596,34.656,817067,0
2013-03-07,35.162,35.214,34.939,34.991,705890,0
2013-03-08,35.076,35.145,34.939,35.093,667392,0
2013-03-11,34.983,35.162,34.966,35.145,776974,0
2013-03-12,35.102,35.169,35.042,35.102,790788,0
2013-03-13,35.032,35.145,34.983,35.137,640150,0
2013-03-14,35.017,35.488,34.998,35.488,1130330,0
2013-03-15,35.548,35.582,35.342,35.361,824868,0
2013-03-18,35.178,35.506,35.145,35.391,1023329,0
2013-03-19,35.609,35.804,35.472,35.643,1167256,0
2013-03-20,35.909,35.986,35.72,35.812,1258173,0
2013-03-21,35.522,35.659,35.41,35.539,966986,0
2013-03-22,35.876,36.263,35.832,36.071,842126,0
2013-03-25,36.062,36.18,35.841,35.942,859193,0
2013-03-26,35.924,35.986,35.746,35.868,1706293,0
2013-03-27,35.41,35.702,35.352,35.659,1236542,0
2013-03-28,36.254,36.493,36.08,36.254,1060563,0
2013-04-01,36.263,36.263,36.116,36.217,516760,0
2013-04-02,36.347,36.749,36.31,36.571,1031318,0
2013-04-03,36.778,36.843,36.502,36.519,758603,0
2013-04-04,36.028,36.271,35.942,36.106,1316217,0
2013-04-05,35.548,36.011,35.53,35.979,953182,0
2013-04-08,36.165,36.174,35.909,36.037,739764,0
2013-04-09,35.868,35.996,35.693,35.909,1205490,0
2013-04-10,36.157,36.561,36.133,36.51,1160821,0
2013-04-11,36.749,36.921,36.697,36.879,756222,0
2013-04-12,36.769,36.905,36.723,36.905,564315,0
2013-04-15,36.749,36.869,36.51,36.51,1058069,0
2013-04-16,36.697,36.732,36.448,36.707,663005,0
2013-04-17,36.527,36.527,36.021,36.133,1593860,0
2013-04-18,36.254,36.365,36.037,36.217,989188,0
2013-04-19,36.254,36.448,36.2,36.448,927518,0
2013-04-22,36.272,36.415,36.088,36.33,868017,0
2013-04-23,36.774,37.107,36.755,37.057,950773,0
2013-04-24,37.326,37.333,37.067,37.083,1051755,0
2013-04-25,36.755,36.815,36.424,36.451,1031343,0
2013-04-26,36.639,36.81,36.585,36.629,863785,0
2013-04-29,36.988,37.333,36.966,37.237,1366246,0
2013-04-30,37.042,37.22,36.956,37.18,1040202,0
2013-05-01,37.368,37.444,37.077,37.117,1052199,0
2013-05-02,36.93,37.164,36.914,37.034,923572,0
2013-05-03,37.291,37.435,37.206,37.284,1099440,0
2013-05-06,37.385,37.42,37.059,37.108,599422,0
2013-05-07,37.077,37.212,36.979,37.171,1048349,0
2013-05-08,37.308,37.454,37.153,37.266,991824,0
2013-05-09,36.963,37.041,36.692,36.764,874434,0
2013-05-10,36.849,36.857,36.692,36.806,732845,0
2013-05-13,36.945,37.032,36.849,36.876,967333,0
2013-05-14,37.125,37.266,37.049,37.266,751520,0
2013-05-15,37.498,37.694,37.473,37.672,650084,0
2013-05-16,37.542,37.663,37.395,37.422,665634,0
2013-05-17,37.212,37.412,37.212,37.395,631164,0
2013-05-20,37.412,37.558,37.342,37.437,859846,0
2013-05-21,37.351,37.612,37.171,37.43,918816,0
2013-05-22,37.386,37.704,37.196,37.256,1104878,0
2013-05-23,37.275,37.558,37.09,37.454,854877,0
2013-05-24,37.308,37.498,37.171,37.403,873441,0
2013-05-28,37.853,37.965,37.368,37.454,749718,0
2013-05-29,37.032,37.22,36.919,37.153,2838321,0
2013-05-30,37.014,37.153,36.963,37.041,872294,0
2013-05-31,36.445,36.665,36.35,36.35,2446577,0
2013-06-03,36.573,36.719,36.304,36.573,1763704,0
2013-06-04,36.745,36.774,36.376,36.512,1118991,0
2013-06-05,36.237,36.237,35.828,35.838,795242,0
2013-06-06,35.913,36.051,35.68,35.985,997702,0
2013-06-07,35.671,36.294,35.647,36.19,868047,0
2013-06-10,35.913,36.088,35.819,36.028,1013792,0
2013-06-11,35.309,35.88,35.266,35.778,1328266,0
2013-06-12,36.061,36.07,35.838,35.874,934724,0
2013-06-13,35.509,35.959,35.458,35.89,1074034,0
2013-06-14,35.5,35.768,35.5,35.664,955201,0
2013-06-17,36.149,36.285,35.89,36.061,763051,0
2013-06-18,35.857,36.106,35.785,36.051,880822,0
2013-06-19,36.217,36.384,35.664,35.664,1068389,0
2013-06-20,34.721,34.861,34.185,34.209,1497597,0
2013-06-21,34.653,34.676,33.959,34.219,1026569,0
2013-06-24,33.397,33.942,33.389,33.743,1171598,0
2013-06-25,33.829,33.959,33.546,33.9,746881,0
2013-06-26,34.247,34.532,34.228,34.426,846283,0
2013-06-27,34.566,35.006,34.566,34.852,1170697,0
2013-06-28,35.474,35.492,35.248,35.316,1024494,0
2013-07-01,35.102,35.282,35.05,35.162,857327,0
2013-07-02,34.99,35.291,34.982,35.111,689821,0
2013-07-03,34.826,35.076,34.739,35.059,466540,0
2013-07-05,35.394,35.394,34.997,35.337,1213112,0
2013-07-08,35.604,35.638,35.394,35.466,871890,0
2013-07-09,35.638,35.647,35.412,35.576,591436,0
2013-07-10,35.492,35.828,35.483,35.726,1171577,0
2013-07-11,36.504,36.822,36.2,36.782,959061,0
2013-07-12,36.546,36.719,36.537,36.653,540600,0
2013-07-15,36.798,36.928,36.745,36.919,362239,0
2013-07-16,36.702,36.774,36.522,36.737,727496,0
2013-07-17,36.589,36.616,36.165,36.285,1312423,0
2013-07-18,36.424,36.58,36.32,36.33,866685,0
2013-07-19,36.08,36.478,36.036,36.424,1069526,0
2013-07-22,36.496,36.555,36.272,36.304,1112014,0
2013-07-23,36.367,36.392,36.051,36.08,1027749,0
2013-07-24,36.33,36.33,35.89,35.985,960108,0
2013-07-25,35.412,35.68,35.394,35.671,1088894,0
2013-07-26,35.068,35.153,34.765,35.102,2190146,0
2013-07-29,34.91,35.196,34.91,35.111,1549724,0
2013-07-30,35.259,35.291,35.041,35.085,2831521,0
2013-07-31,34.997,35.345,34.928,35.153,3068165,0
2013-08-01,35.561,35.631,35.431,35.576,3327614,0
2013-08-02,35.631,35.828,35.483,35.8,871023,0
2013-08-05,35.785,35.913,35.638,35.88,833419,0
2013-08-06,35.525,35.69,35.492,35.576,945160,0
2013-08-07,34.98,35.111,34.833,34.971,2062570,0
2013-08-08,34.98,35.127,34.85,35.03,983539,0
2013-08-09,35.188,35.347,35.119,35.179,639560,0
2013-08-12,34.996,35.102,34.963,35.075,781020,0
2013-08-13,35.292,35.405,35.17,35.356,982875,0
2013-08-14,35.442,35.528,35.252,35.274,786366,0
2013-08-15,34.795,35.075,34.621,35.03,966428,0
2013-08-16,35.163,35.163,34.971,35.04,925057,0
2013-08-19,35.084,35.137,34.908,34.918,927238,0
2013-08-20,34.657,34.927,34.621,34.785,879194,0
2013-08-21,34.56,34.596,34.256,34.307,1005669,0
2013-08-22,34.36,34.473,34.307,34.412,813267,0
2013-08-23,34.544,34.795,34.508,34.691,810420,0
2013-08-26,34.718,34.779,34.544,34.596,816667,0
2013-08-27,34.161,34.343,34.02,34.049,1188201,0
2013-08-28,33.599,33.802,33.591,33.731,2288428,0
2013-08-29,33.304,33.549,33.295,33.486,1079209,0
2013-08-30,33.644,33.712,33.492,33.625,900375,0
2013-09-03,33.599,33.741,33.348,33.41,875056,0
2013-09-04,33.025,33.323,32.99,33.277,1063630,0
2013-09-05,33.113,33.295,33.085,33.217,916405,0
2013-09-06,33.461,33.661,33.252,33.418,835445,0
2013-09-09,33.4,33.599,33.348,33.591,1030006,0
2013-09-10,34.151,34.17,34.063,34.126,2233758,0
2013-09-11,33.947,34.049,33.897,34.01,2769023,0
2013-09-12,34.055,34.055,33.879,33.879,1708772,0
2013-09-13,34.126,34.316,34.01,34.291,1169434,0
2013-09-16,34.621,34.691,34.489,34.64,1360367,0
2013-09-17,34.753,34.963,34.744,34.882,830375,0
2013-09-18,34.882,35.643,34.753,35.635,1435703,0
2013-09-19,36.541,36.541,36.106,36.191,1310810,0
2013-09-20,36.228,36.256,36.043,36.06,890018,0
2013-09-23,36.07,36.07,35.767,35.887,1131945,0
2013-09-24,35.233,35.415,35.215,35.252,1823738,0
2013-09-25,35.022,35.17,34.945,34.971,1550010,0
2013-09-26,35.197,35.274,34.996,35.17,1120964,0
2013-09-27,34.613,34.7,34.473,34.613,1230300,0
2013-09-30,34.699,34.858,33.87,33.975,2013201,0
2013-10-01,33.286,33.461,33.217,33.453,2250970,0
2013-10-02,32.93,33.121,32.85,33.121,2228085,0
2013-10-03,33.323,33.557,33.304,33.461,2668417,0
2013-10-04,33.217,33.338,33.182,33.277,1622245,0
2013-10-07,33.154,33.461,33.147,33.304,859634,0
2013-10-08,33.104,33.19,32.997,33.034,1983252,0
2013-10-09,32.703,32.962,32.658,32.875,1639954,0
2013-10-10,32.641,33.104,32.641,33.104,1866584,0
2013-10-11,33.163,33.372,33.137,33.348,1339778,0
2013-10-14,33.4,33.541,33.33,33.505,1372716,0
2013-10-15,33.599,33.696,33.514,33.549,1526216,0
2013-10-16,33.444,33.627,33.355,33.608,2256812,0
2013-10-17,34.385,34.795,34.36,34.761,1262514,0
2013-10-18,34.955,34.988,34.813,34.882,1206897,0
2013-10-21,34.761,34.891,34.672,34.841,990915,0
2013-10-22,35.215,35.477,35.17,35.347,1299661,0
2013-10-23,35.374,35.405,35.163,35.259,1765966,0
2013-10-24,35.555,35.581,35.364,35.511,2629528,0
2013-10-25,35.084,35.274,35.015,35.225,3285412,0
2013-10-28,35.284,35.767,35.284,35.712,1875497,0
2013-10-29,35.694,35.863,35.668,35.835,1813528,0
2013-10-30,35.676,35.694,35.274,35.381,2966419,0
2013-10-31,35.782,35.912,35.616,35.748,2387140,0
2013-11-01,34.955,35.059,34.841,35.03,1680737,0
2013-11-04,35.339,35.503,35.243,35.494,990162,0
2013-11-05,35.356,35.635,35.274,35.581,1386908,0
2013-11-06,35.315,35.475,35.173,35.271,2880787,0
2013-11-07,35.247,35.279,34.858,34.946,3215178,0
2013-11-08,34.892,34.956,34.768,34.919,1686727,0
2013-11-11,34.998,35.096,34.956,35.051,1229503,0
2013-11-12,35.086,35.114,34.883,35.017,1241049,0
2013-11-13,34.699,35.096,34.699,35.07,1248488,0
2013-11-14,35.06,35.122,34.964,35.096,1991861,0
2013-11-15,35.07,35.219,35.017,35.209,1307801,0
2013-11-18,35.535,35.535,35.334,35.37,810447,0
2013-11-19,35.458,35.535,35.386,35.42,1077877,0
2013-11-20,35.836,35.836,35.297,35.43,1061687,0
2013-11-21,35.289,35.386,35.228,35.386,1027653,0
2013-11-22,35.219,35.334,35.183,35.297,865945,0
2013-11-25,35.675,35.774,35.607,35.607,764628,0
2013-11-26,35.392,35.475,35.237,35.315,1118190,0
2013-11-27,35.492,35.797,35.342,35.42,944689,0
2013-11-29,35.731,35.807,35.642,35.667,549164,0
2013-12-02,35.209,35.379,35.077,35.237,1762783,0
2013-12-03,34.982,35.247,34.982,35.183,1299858,0
2013-12-04,34.956,35.13,34.803,35.077,1082445,0
2013-12-05,35.173,35.279,35.017,35.105,1021502,0
2013-12-06,35.484,35.807,35.475,35.807,774231,0
2013-12-09,35.693,35.93,35.667,35.897,864428,0
2013-12-10,35.816,35.836,35.588,35.659,1058509,0
2013-12-11,35.289,35.379,35.051,35.105,1362483,0
2013-12-12,34.619,34.717,34.435,34.524,1206411,0
2013-12-13,34.425,34.505,34.32,34.462,1014228,0
2013-12-16,34.629,34.813,34.629,34.689,1013045,0
2013-12-17,34.435,34.576,34.32,34.425,1566266,0
2013-12-18,34.4,34.813,34.164,34.813,1971649,0
2013-12-19,34.679,34.919,34.619,34.892,1587289,0
2013-12-20,34.956,35.157,34.956,35.147,2056502,0
2013-12-23,35.183,35.297,35.105,35.165,1593463,0
2013-12-24,35.392,35.458,35.352,35.448,402122,0
2013-12-26,35.458,35.633,35.42,35.597,606521,0
2013-12-27,36.214,36.222,35.94,36.063,896479,0
2013-12-30,36.081,36.222,36.004,36.145,686296,0
2013-12-31,36.301,36.31,36.145,36.283,728800,0
2014-01-02,35.553,35.588,35.37,35.5,1424609,0
2014-01-03,35.517,35.616,35.386,35.458,987195,0
2014-01-06,35.379,35.51,35.315,35.361,1102447,0
2014-01-07,35.43,35.578,35.42,35.492,1382030,0
2014-01-08,35.105,35.122,34.982,35.077,1901787,0
2014-01-09,34.478,34.823,34.453,34.785,2789063,0
2014-01-10,34.753,35.06,34.753,34.998,2593394,0
2014-01-13,34.453,34.883,34.445,34.744,2414338,0
2014-01-14,35.219,35.247,35.017,35.192,2825661,0
2014-01-15,34.689,34.883,34.533,34.717,2700907,0
2014-01-16,35.13,35.324,35.032,35.315,1584523,0
2014-01-17,35.201,35.352,35.032,35.077,2033186,0
2014-01-21,36.479,36.479,35.995,36.222,2074894,0
2014-01-22,36.637,36.787,36.619,36.733,1462627,0
2014-01-23,36.637,36.715,36.513,36.637,1199116,0
2014-01-24,36.31,36.31,35.684,35.684,1628136,0
2014-01-27,35.807,35.836,35.484,35.544,1831852,0
2014-01-28,35.466,35.544,35.324,35.448,1390048,0
2014-01-29,34.883,35.007,34.735,34.813,1536248,0
2014-01-30,34.602,34.689,34.356,34.478,2270952,0
2014-01-31,33.818,34.179,33.73,34.003,2334254,0
2014-02-03,34.021,34.071,33.464,33.473,2599329,0
2014-02-04,33.678,33.694,33.511,33.635,1568283,0
2014-02-05,33.468,33.754,33.46,33.657,1320641,0
2014-02-06,33.947,34.35,33.896,34.305,1589328,0
2014-02-07,34.537,34.811,34.466,34.776,1541214,0
2014-02-10,34.696,34.946,34.677,34.908,1133426,0
2014-02-11,34.918,35.328,34.849,35.265,1388057,0
2014-02-12,35.052,35.115,34.908,34.964,1374862,0
2014-02-13,34.891,35.194,34.882,35.159,1019463,0
2014-02-14,34.972,35.185,34.964,35.175,1399157,0
2014-02-18,35.863,36.03,35.673,35.93,1439055,0
2014-02-19,35.921,36.163,35.897,35.95,988143,0
2014-02-20,36.022,36.312,35.921,36.226,1074642,0
2014-02-21,36.198,36.404,36.065,36.093,1229284,0
2014-02-24,36.295,36.714,36.255,36.52,1425679,0
2014-02-25,36.696,36.84,36.52,36.76,3818019,0
2014-02-26,36.503,36.564,36.198,36.264,1386424,0
2014-02-27,36.155,36.484,36.138,36.447,1146737,0
2014-02-28,36.484,36.625,36.312,36.484,1833476,0
2014-03-03,35.897,36.038,35.692,35.781,1453499,0
2014-03-04,36.511,36.714,36.456,36.679,1030859,0
2014-03-05,36.361,36.554,36.332,36.411,730089,0
2014-03-06,36.286,36.447,36.272,36.332,1135841,0
2014-03-07,36.341,36.404,36.138,36.37,1118806,0
2014-03-10,36.102,36.155,35.479,35.7,5568777,0
2014-03-11,35.462,35.523,35.222,35.291,2993416,0
2014-03-12,34.956,35.282,34.956,35.23,1962938,0
2014-03-13,35.265,35.3,34.802,34.891,2053917,0
2014-03-14,35.025,35.203,34.908,35.106,2123009,0
2014-03-17,35.017,35.258,35.017,35.141,1352236,0
2014-03-18,35.061,35.397,35.061,35.3,1124357,0
2014-03-19,35.356,35.471,34.908,35.071,1301098,0
2014-03-20,34.759,35.043,34.723,34.918,1029034,0
2014-03-21,35.309,35.585,35.194,35.282,1784575,0
2014-03-24,35.595,35.781,35.374,35.7,1370241,0
2014-03-25,36.038,36.52,35.986,36.411,1873449,0
2014-03-26,36.687,36.76,36.456,36.511,903630,0
2014-03-27,36.74,37.113,36.663,36.988,3223087,0
2014-03-28,37.461,37.924,37.443,37.897,2049006,0
2014-03-31,38.073,38.093,37.941,38.038,1372694,0
2014-04-01,37.614,37.948,37.614,37.891,1085655,0
2014-04-02,37.897,37.948,37.729,37.772,585606,0
2014-04-03,37.515,37.667,37.443,37.622,1200592,0
2014-04-04,37.542,37.639,37.32,37.346,1813315,0
2014-04-07,37.568,37.686,37.505,37.525,1271270,0
2014-04-08,38.511,38.95,38.502,38.839,2227303,0
2014-04-09,39.179,39.231,38.93,39.198,1163337,0
2014-04-10,39.179,39.34,38.815,38.815,1050463,0
2014-04-11,39.231,39.364,39.106,39.159,2270550,0
2014-04-14,39.826,39.826,39.569,39.739,1539559,0
2014-04-15,39.311,39.348,39.064,39.265,1785268,0
2014-04-16,39.426,39.426,39.179,39.409,1225404,0
2014-04-17,38.759,39.284,38.759,39.274,1349209,0
2014-04-21,39.32,39.399,39.238,39.311,747523,0
2014-04-22,39.294,39.33,39.106,39.169,1071509,0
2014-04-23,39.248,39.391,39.207,39.294,665108,0
2014-04-24,38.574,38.855,38.388,38.778,1259930,0
2014-04-25,38.848,39.007,38.7,38.972,1148317,0
2014-04-28,39.151,39.409,39.064,39.372,1796412,0
2014-04-29,39.465,39.809,39.409,39.713,4804002,0
2014-04-30,39.809,39.864,39.694,39.781,2169327,0
2014-05-01,39.56,39.657,39.445,39.589,1313825,0
2014-05-02,39.082,39.32,39.064,39.188,1035057,0
2014-05-05,39.106,39.34,39.045,39.248,736807,0
2014-05-06,39.274,39.445,39.179,39.238,952521,0
2014-05-07,39.427,39.651,39.399,39.599,974653,0
2014-05-08,39.707,39.85,39.66,39.707,805778,0
2014-05-09,39.985,39.994,39.76,39.831,1549698,0
2014-05-12,40.082,40.153,40.01,40.092,1468508,0
2014-05-13,40.082,40.153,39.957,40.082,729068,0
2014-05-14,40.045,40.171,39.985,40.01,1699813,0
2014-05-15,40.558,40.576,40.271,40.352,2617684,0
2014-05-16,40.782,40.864,40.674,40.836,1335905,0
2014-05-19,41.214,41.223,40.989,41.13,1375282,0
2014-05-20,40.613,40.826,40.503,40.604,1147643,0
2014-05-21,40.755,40.818,40.622,40.755,1312204,0
2014-05-22,40.512,40.538,40.288,40.297,1221831,0
2014-05-23,40.111,40.288,40.092,40.209,857519,0
2014-05-27,40.171,40.271,39.985,40.127,883513,0
2014-05-28,39.804,40.082,39.804,39.967,799661,0
2014-05-29,40.315,40.37,40.218,40.305,881097,0
2014-05-30,40.315,40.396,40.235,40.344,1160544,0
2014-06-02,40.271,40.305,40.162,40.253,951697,0
2014-06-03,40.361,40.585,40.334,40.576,2856471,0
2014-06-04,40.495,40.512,40.271,40.37,1217353,0
2014-06-05,40.288,40.46,40.162,40.414,1198233,0
2014-06-06,39.697,39.869,39.599,39.85,1716882,0
2014-06-09,39.884,40.082,39.877,40.01,762415,0
2014-06-10,40.199,40.404,40.18,40.344,681310,0
2014-06-11,40.422,40.422,40.244,40.297,866652,0
2014-06-12,40.729,40.755,40.548,40.594,1007925,0
2014-06-13,40.585,40.664,40.414,40.503,681832,0
2014-06-16,40.479,40.622,40.404,40.53,508723,0
2014-06-17,40.585,40.763,40.576,40.674,844061,0
2014-06-18,40.684,40.845,40.538,40.836,677334,0
2014-06-19,41.014,41.214,40.917,40.962,599503,0
2014-06-20,40.953,41.069,40.89,40.926,624861,0
2014-06-23,41.089,41.089,40.845,41.006,1069942,0
2014-06-24,41.014,41.14,40.907,40.917,997621,0
2014-06-25,40.522,40.664,40.396,40.46,1008236,0
2014-06-26,40.37,40.46,40.028,40.414,561792,0
2014-06-27,40.315,40.334,40.209,40.334,569155,0
2014-06-30,40.628,40.729,40.53,40.647,676948,0
2014-07-01,40.647,40.953,40.594,40.933,987993,0
2014-07-02,40.826,41.024,40.809,41.014,1132875,0
2014-07-03,40.989,41.256,40.989,41.13,557859,0
2014-07-07,40.799,40.98,40.763,40.917,983766,0
2014-07-08,40.755,40.933,40.738,40.864,1432205,0
2014-07-09,40.503,40.684,40.45,40.604,1255796,0
2014-07-10,40.028,40.153,39.877,40.102,1684685,0
2014-07-11,40.028,40.305,40.01,40.271,950302,0
2014-07-14,40.558,40.622,40.469,40.548,1005453,0
2014-07-15,40.396,40.44,40.153,40.244,1423105,0
2014-07-16,40.558,40.628,40.44,40.53,603271,0
2014-07-17,40.684,40.89,40.344,40.37,663967,0
2014-07-18,40.209,40.46,40.136,40.387,492044,0
2014-07-21,40.37,40.613,40.315,40.585,522383,0
2014-07-22,41.14,41.149,41.006,41.097,1441212,0
2014-07-23,41.223,41.223,40.872,40.907,1053250,0
2014-07-24,40.684,40.684,40.414,40.487,747438,0
2014-07-25,40.035,40.153,39.76,39.877,704311,0
2014-07-28,40.111,40.127,39.841,40.003,701480,0
2014-07-29,40.37,40.378,40.003,40.028,728348,0
2014-07-30,39.651,39.697,39.364,39.473,869142,0
2014-07-31,38.987,39.07,38.745,38.782,861279,0
2014-08-01,38.647,38.916,38.638,38.718,891901,0
2014-08-04,38.709,38.725,38.271,38.494,1099106,0
2014-08-05,38.772,38.81,38.541,38.619,673201,0
2014-08-06,38.483,38.971,38.464,38.928,869726,0
2014-08-07,39.289,39.289,38.881,38.938,759784,0
2014-08-08,38.548,38.9,38.474,38.89,603503,0
2014-08-11,38.862,39.007,38.811,38.909,962512,0
2014-08-12,38.89,39.016,38.821,38.963,768658,0
2014-08-13,38.998,39.083,38.9,39.083,810589,0
2014-08-14,39.27,39.308,39.091,39.226,975630,0
2014-08-15,39.56,39.65,39.2,39.379,762010,0
2014-08-18,39.497,39.551,39.369,39.396,904178,0
2014-08-19,39.58,39.687,39.523,39.687,709910,0
2014-08-20,39.497,39.589,39.434,39.453,1044492,0
2014-08-21,39.56,39.707,39.479,39.669,710589,0
2014-08-22,39.463,39.523,39.242,39.317,577680,0
2014-08-25,39.58,39.795,39.506,39.669,502952,0
2014-08-26,39.733,39.879,39.707,39.733,545640,0
2014-08-27,39.742,39.776,39.632,39.65,1424463,0
2014-08-28,39.733,39.814,39.659,39.715,906866,0
2014-08-29,39.786,39.895,39.58,39.879,543137,0
2014-09-02,40.048,40.077,39.879,39.988,530797,0
2014-09-03,40.33,40.35,40.13,40.194,1019806,0
2014-09-04,40.501,40.692,40.274,40.33,800480,0
2014-09-05,40.204,40.384,40.139,40.375,428888,0
2014-09-08,39.76,39.895,39.669,39.669,1000425,0
2014-09-09,39.533,39.56,39.379,39.463,672839,0
2014-09-10,39.443,39.598,39.379,39.57,654018,0
2014-09-11,39.352,39.56,39.308,39.471,660443,0
2014-09-12,39.589,39.632,39.388,39.598,884703,0
2014-09-15,39.541,39.632,39.388,39.598,1635890,0
2014-09-16,39.453,39.625,39.308,39.57,1243933,0
2014-09-17,38.9,38.918,38.492,38.529,1766603,0
2014-09-18,38.501,38.764,38.501,38.694,1237863,0
2014-09-19,38.755,38.792,38.464,38.52,1421755,0
2014-09-22,38.511,38.656,38.438,38.656,1520770,0
2014-09-23,38.184,38.294,38.058,38.22,1336565,0
2014-09-24,37.996,38.328,37.967,38.286,2303934,0
2014-09-25,37.922,37.996,37.679,37.753,1585574,0
2014-09-26,37.88,38.067,37.67,38.015,1125866,0
2014-09-29,37.416,37.82,37.379,37.761,1026822,0
2014-09-30,37.787,38.123,37.753,37.922,1278877,0
2014-10-01,37.487,37.553,37.215,37.272,989909,0
2014-10-02,37.106,37.125,36.891,37.063,2301612,0
2014-10-03,36.837,36.954,36.745,36.901,1771964,0
2014-10-06,37.037,37.135,36.901,37.125,1164832,0
2014-10-07,36.827,36.919,36.565,36.581,1204824,0
2014-10-08,36.845,37.398,36.817,37.37,1284264,0
2014-10-09,37.299,37.46,36.881,36.901,1146422,0
2014-10-10,36.648,36.782,36.521,36.529,912670,0
2014-10-13,36.673,36.755,36.338,36.338,1183462,0
2014-10-14,36.25,36.574,36.231,36.358,1331923,0
2014-10-15,36.465,36.546,35.642,36.182,1539359,0
2014-10-16,35.424,35.86,35.297,35.651,2282833,0
2014-10-17,36.149,36.503,35.996,36.446,1481052,0
2014-10-20,36.25,36.681,36.221,36.665,810557,0
2014-10-21,36.765,37.189,36.727,37.154,1205231,0
2014-10-22,36.745,37.046,36.638,36.638,1920625,0
2014-10-23,35.905,35.912,35.415,35.424,3857347,0
2014-10-24,35.135,35.424,35.109,35.269,6287975,0
2014-10-27,35.396,35.768,35.335,35.686,2742055,0
2014-10-28,36.085,36.182,35.929,36.165,1944513,0
2014-10-29,36.376,36.438,35.92,36.066,912136,0
2014-10-30,35.695,36.149,35.667,36.013,1163011,0
2014-10-31,36.574,36.591,36.329,36.41,5487423,0
2014-11-03,35.959,36.174,35.842,36.157,3850810,0
2014-11-04,36.066,36.319,36.047,36.291,4927115,0
2014-11-05,36.494,36.583,36.318,36.512,2130601,0
2014-11-06,36.566,36.684,36.455,36.494,1332067,0
2014-11-07,36.274,36.512,36.155,36.512,2124168,0
2014-11-10,36.886,36.94,36.721,36.831,1844830,0
2014-11-11,37.142,37.25,37.059,37.207,1629979,0
2014-11-12,36.949,36.994,36.812,36.896,787590,0
2014-11-13,37.122,37.416,37.087,37.17,1510773,0
2014-11-14,36.984,37.222,36.896,37.178,1119985,0
2014-11-17,36.896,37.187,36.876,37.142,951804,0
2014-11-18,37.426,37.434,37.315,37.369,844435,0
2014-11-19,37.652,37.854,37.48,37.736,982134,0
2014-11-20,37.716,37.854,37.671,37.755,1231714,0
2014-11-21,38.071,38.147,37.78,37.874,1015592,0
2014-11-24,38.157,38.157,37.926,37.982,1224696,0
2014-11-25,37.907,37.936,37.626,37.736,1047997,0
2014-11-26,38.021,38.054,37.917,37.982,784515,0
2014-11-28,38.483,38.712,38.455,38.483,515551,0
2014-12-01,38.648,38.648,38.429,38.464,852604,0
2014-12-02,38.776,38.795,38.483,38.592,862813,0
2014-12-03,38.429,38.429,38.208,38.336,1838405,0
2014-12-04,38.833,38.848,38.365,38.455,1378214,0
2014-12-05,38.833,38.833,38.601,38.738,1237328,0
2014-12-08,38.648,38.839,38.502,38.592,1293902,0
2014-12-09,38.384,38.429,38.08,38.191,1185847,0
2014-12-10,38.266,38.284,37.874,37.926,1096594,0
2014-12-11,37.962,38.138,37.78,37.854,1173049,0
2014-12-12,37.78,37.854,36.795,36.795,1630919,0
2014-12-15,36.905,37.024,36.072,36.19,1228980,0
2014-12-16,36.18,36.969,36.082,36.503,1687252,0
2014-12-17,36.455,37.024,36.393,36.739,1193882,0
2014-12-18,36.905,37.78,36.896,37.78,882833,0
2014-12-19,37.178,37.635,37.078,37.534,1216904,0
2014-12-22,37.799,37.917,37.662,37.844,1005637,0
2014-12-23,37.736,37.907,37.626,37.808,1099811,0
2014-12-24,37.834,38.011,37.824,37.892,410841,0
2014-12-26,37.962,38.129,37.926,37.936,367840,0
2014-12-29,37.635,37.874,37.618,37.696,1105077,0
2014-12-30,37.398,37.544,37.214,37.222,857718,0
2014-12-31,37.351,37.378,36.94,36.969,475540,0
2015-01-02,36.778,36.848,36.393,36.512,993924,0
2015-01-05,35.924,36.044,35.653,35.826,1474987,0
2015-01-06,35.855,36.101,35.508,35.644,1550525,0
2015-01-07,35.708,36.072,35.618,36.028,1168447,0
2015-01-08,36.402,36.831,36.393,36.693,1235072,0
2015-01-09,36.63,36.658,36.18,36.393,1140976,0
2015-01-12,36.932,37.094,36.63,36.949,1231605,0
2015-01-13,37.48,37.525,36.831,37.104,1217987,0
2015-01-14,37.298,37.488,37.132,37.378,1427069,0
2015-01-15,37.746,37.907,37.516,37.716,1262592,0
2015-01-16,38.12,38.208,37.746,38.157,1251196,0
2015-01-20,37.746,37.884,37.488,37.78,2022613,0
2015-01-21,37.884,38.402,37.746,38.365,2763444,0
2015-01-22,37.755,38.483,37.746,38.365,3677706,0
2015-01-23,38.966,39.188,38.795,38.824,1616612,0
2015-01-26,39.224,39.846,39.14,39.817,4645700,0
2015-01-27,39.826,40.23,39.826,40.102,1782849,0
2015-01-28,40.201,40.22,39.699,39.718,1321424,0
2015-01-29,40.694,40.813,40.437,40.794,2025910,0
2015-01-30,40.4,40.437,40.073,40.154,2270494,0
2015-02-02,39.779,40.128,39.626,40.073,1092969,0
2015-02-03,39.907,40.137,39.826,40.102,1906599,0
2015-02-04,39.815,40.082,39.715,39.888,2351742,0
2015-02-05,39.767,40.054,39.733,40.054,1791889,0
2015-02-06,39.458,39.548,39.114,39.261,1109657,0
2015-02-09,38.848,39.438,38.815,39.329,1037597,0
2015-02-10,39.372,39.623,39.182,39.51,848717,0
2015-02-11,39.52,39.639,39.329,39.51,671003,0
2015-02-12,39.391,39.787,39.382,39.752,1271869,0
2015-02-13,39.676,39.696,39.382,39.596,1072165,0
2015-02-17,39.41,39.825,39.261,39.733,1242784,0
2015-02-18,39.243,39.696,39.21,39.596,1187344,0
2015-02-19,39.806,40.027,39.715,39.806,1423575,0
2015-02-20,39.391,39.991,39.31,39.881,2083035,0
2015-02-23,40.102,40.413,40.001,40.35,2934220,0
2015-02-24,40.551,40.727,40.293,40.617,1620134,0
2015-02-25,40.395,40.505,40.182,40.469,1528921,0
2015-02-26,40.231,40.643,40.231,40.532,2087906,0
2015-02-27,40.488,40.827,40.469,40.588,1883075,0
2015-03-02,40.737,40.809,40.514,40.67,1399760,0
2015-03-03,40.818,40.846,40.45,40.532,1630370,0
2015-03-04,40.341,40.44,40.111,40.231,2142456,0
2015-03-05,40.737,40.827,40.643,40.746,1067423,0
2015-03-06,40.231,40.257,39.53,39.587,963635,0
2015-03-09,39.448,39.484,39.162,39.319,1009609,0
2015-03-10,39.097,39.172,38.765,38.765,1248154,0
2015-03-11,38.866,38.904,38.638,38.719,1288907,0
2015-03-12,38.833,38.967,38.565,38.737,1201856,0
2015-03-13,38.38,38.727,38.362,38.703,1283473,0
2015-03-16,39.106,39.429,39.097,39.281,855392,0
2015-03-17,39.043,39.2,38.839,39.123,776495,0
2015-03-18,39.301,40.274,39.21,40.119,1646890,0
2015-03-19,39.391,39.476,39.089,39.133,1467464,0
2015-03-20,39.658,39.943,39.548,39.787,1538757,0
2015-03-23,39.767,40.027,39.706,39.834,875066,0
2015-03-24,39.953,40.034,39.613,39.631,1037755,0
2015-03-25,39.853,39.881,39.31,39.31,926469,0
2015-03-26,39.033,39.097,38.711,38.986,996893,0
2015-03-27,38.765,39.162,38.747,39.114,689228,0
2015-03-30,39.142,39.51,39.123,39.391,829531,0
2015-03-31,38.27,38.703,38.252,38.38,1568185,0
2015-04-01,38.399,38.537,38.151,38.489,1727203,0
2015-04-02,38.805,39.133,38.775,39.097,1299449,0
2015-04-06,39.123,39.613,39.123,39.364,690749,0
2015-04-07,39.76,39.982,39.577,39.596,958589,0
2015-04-08,39.872,39.906,39.382,39.51,728681,0
2015-04-09,39.733,39.752,39.484,39.548,925068,0
2015-04-10,39.281,39.567,39.261,39.448,660539,0
2015-04-13,39.234,39.347,39.114,39.142,573161,0
2015-04-14,39.382,39.596,39.261,39.51,856591,0
2015-04-15,39.973,40.129,39.724,39.935,1203816,0
2015-04-16,41.535,41.555,41.13,41.463,2224523,0
2015-04-17,41.278,41.306,40.957,41.14,2166039,0
2015-04-20,41.306,41.353,41.012,41.066,1468122,0
2015-04-21,41.472,41.545,41.306,41.388,926441,0
2015-04-22,41.347,41.448,41.097,41.226,1362412,0
2015-04-23,41.107,41.69,41.078,41.587,1008063,0
2015-04-24,41.616,41.865,41.494,41.67,740327,0
2015-04-27,41.977,41.986,41.69,41.772,847805,0
2015-04-28,41.382,41.587,41.218,41.494,825466,0
2015-04-29,41.151,41.252,40.625,40.753,1125263,0
2015-04-30,40.606,40.866,40.53,40.606,852015,0
2015-05-01,40.317,40.615,40.216,40.615,966623,0
2015-05-04,40.53,40.706,40.486,40.615,673842,0
2015-05-05,40.486,40.568,39.826,39.846,1369913,0
2015-05-06,40.226,40.234,39.798,39.938,1003114,0
2015-05-07,39.826,40.115,39.734,40.077,954385,0
2015-05-08,40.948,41.487,40.9,41.338,1340560,0
2015-05-11,40.919,41.281,40.837,41.097,1115227,0
2015-05-12,40.856,41.058,40.753,40.957,971040,0
2015-05-13,41.151,41.309,40.866,41.048,1761872,0
2015-05-14,41.597,41.726,41.503,41.69,890432,0
2015-05-15,41.579,41.67,41.366,41.607,650373,0
2015-05-18,41.252,41.448,41.178,41.382,564122,0
2015-05-19,41.356,41.66,41.271,41.54,719599,0
2015-05-20,41.382,41.699,41.382,41.569,588802,0
2015-05-21,41.587,41.699,41.487,41.607,486064,0
2015-05-22,41.607,41.607,41.245,41.281,494483,0
2015-05-26,41.141,41.198,40.577,40.669,718527,0
2015-05-27,40.789,41.309,40.726,41.252,864856,0
2015-05-28,41.338,41.356,41.048,41.262,503997,0
2015-05-29,41.161,41.198,40.698,40.91,667797,0
2015-06-01,40.818,40.866,40.317,40.549,831794,0
2015-06-02,40.4,40.568,40.16,40.428,1096190,0
2015-06-03,41.161,41.178,40.846,40.919,987989,0
2015-06-04,40.669,41.151,40.559,40.641,862051,0
2015-06-05,40.003,40.038,39.659,39.807,994681,0
2015-06-08,39.754,39.9,39.557,39.754,853416,0
2015-06-09,39.659,39.798,39.39,39.716,738230,0
2015-06-10,40.178,40.78,40.123,40.568,776817,0
2015-06-11,40.938,41.178,40.753,40.892,675670,0
2015-06-12,40.105,40.373,39.918,40.253,739564,0
2015-06-15,39.928,40.216,39.864,40.178,575313,0
2015-06-16,40.16,40.502,40.077,40.42,596895,0
2015-06-17,40.207,40.539,40.048,40.486,889247,0
2015-06-18,40.596,41.04,40.494,40.809,1309370,0
2015-06-19,40.799,40.948,40.706,40.726,657006,0
2015-06-22,41.53,41.82,41.439,41.607,1141990,0
2015-06-23,41.93,41.93,41.448,41.53,1105258,0
2015-06-24,41.624,41.736,41.382,41.494,1252390,0
2015-06-25,41.382,41.467,41.141,41.245,754347,0
2015-06-26,41.448,41.587,41.17,41.226,958207,0
2015-06-29,40.437,40.651,39.938,39.956,1088461,0
2015-06-30,40.244,40.244,39.577,39.807,1192317,0
2015-07-01,40.327,40.41,40.003,40.168,828056,0
2015-07-02,39.985,40.096,39.707,39.798,863884,0
2015-07-06,39.149,39.596,39.103,39.327,1228217,0
2015-07-07,39.039,39.687,38.779,39.577,1377790,0
2015-07-08,39.447,39.596,39.269,39.428,896260,0
2015-07-09,40.168,40.207,39.846,39.855,829782,0
2015-07-10,41.41,41.55,41.218,41.374,1361928,0
2015-07-13,41.42,41.512,41.208,41.328,797301,0
2015-07-14,41.986,42.004,41.718,41.865,866488,0
2015-07-15,41.78,41.874,41.632,41.736,958085,0
2015-07-16,42.199,42.292,41.958,42.115,1069469,0
2015-07-17,41.726,41.865,41.587,41.67,1056735,0
2015-07-20,41.78,41.865,41.587,41.78,1046267,0
2015-07-21,41.624,41.67,41.271,41.318,872194,0
2015-07-22,41.328,41.54,41.309,41.503,742476,0
2015-07-23,42.032,42.041,41.55,41.67,931333,0
2015-07-24,41.884,41.902,41.41,41.439,692620,0
2015-07-27,41.494,41.503,41.04,41.097,817048,0
2015-07-28,41.218,41.487,41.068,41.487,815862,0
2015-07-29,41.56,41.772,41.521,41.68,1202749,0
2015-07-30,41.718,41.93,41.477,41.884,765896,0
2015-07-31,42.013,42.18,41.92,42.004,695857,0
2015-08-03,42.55,42.606,42.236,42.42,793717,0
2015-08-04,42.495,42.559,42.3,42.43,848130,0
2015-08-05,42.679,42.867,42.645,42.775,628832,0
2015-08-06,42.98,43.11,42.849,42.877,836944,0
2015-08-07,42.541,42.794,42.446,42.766,707798,0
2015-08-10,42.698,43.063,42.698,42.998,864658,0
2015-08-11,42.475,42.558,42.325,42.419,1253367,0
2015-08-12,40.488,41.018,40.403,40.973,1696100,0
2015-08-13,40.992,41.244,40.879,41.14,791905,0
2015-08-14,40.992,41.149,40.852,41.113,888765,0
2015-08-17,40.534,40.955,40.469,40.955,655404,0
2015-08-18,40.581,40.824,40.534,40.645,691512,0
2015-08-19,40.115,40.227,39.825,39.993,852763,0
2015-08-20,39.341,39.414,39.133,39.162,1057518,0
2015-08-21,38.94,39.031,38.171,38.171,1453739,0
2015-08-24,36.792,37.856,36.157,37.098,3197113,0
2015-08-25,38.171,38.171,36.949,36.969,2030499,0
2015-08-26,37.463,37.473,36.679,37.427,2008749,0
2015-08-27,37.453,37.929,37.435,37.902,1824780,0
2015-08-28,37.342,37.669,37.239,37.659,1336844,0
2015-08-31,37.594,37.687,37.399,37.622,752048,0
2015-09-01,36.754,36.905,36.353,36.484,1389988,0
2015-09-02,37.089,37.174,36.818,37.166,1038232,0
2015-09-03,37.408,37.622,37.219,37.323,853194,0
2015-09-04,36.633,36.774,36.445,36.585,1021730,0
2015-09-08,37.473,37.574,37.229,37.491,764370,0
2015-09-09,38.219,38.219,37.342,37.389,1458988,0
2015-09-10,37.098,37.203,36.94,37.081,3093786,0
2015-09-11,36.838,37.006,36.754,36.959,1869569,0
2015-09-14,36.716,36.885,36.615,36.726,1495954,0
2015-09-15,36.783,37.147,36.688,37.089,1662135,0
2015-09-16,38.191,38.397,38.032,38.36,1073804,0
2015-09-17,38.303,38.658,38.098,38.294,1432878,0
2015-09-18,37.977,38.199,37.789,37.826,961838,0
2015-09-21,38.171,38.191,37.808,37.957,628404,0
2015-09-22,37.016,37.035,36.567,36.914,1448810,0
2015-09-23,36.932,36.959,36.624,36.818,683260,0
2015-09-24,36.353,36.615,36.027,36.474,1330426,0
2015-09-25,37.399,37.715,37.212,37.351,1127483,0
2015-09-28,37.203,37.203,36.653,36.726,969618,0
2015-09-29,36.67,37.166,36.522,37.117,1073911,0
2015-09-30,38.05,38.088,37.755,38.06,2097250,0
2015-10-01,38.33,38.369,37.826,38.118,1346701,0
2015-10-02,38.023,38.843,37.92,38.843,1226699,0
2015-10-05,39.376,39.592,39.341,39.583,937967,0
2015-10-06,39.563,39.777,39.516,39.554,823084,0
2015-10-07,39.358,39.637,39.235,39.62,1146769,0
2015-10-08,39.321,40.048,39.191,40.038,855657,0
2015-10-09,39.694,40.021,39.637,39.825,939765,0
2015-10-12,40.188,40.553,40.16,40.319,880268,0
2015-10-13,40.011,40.431,39.993,40.188,978874,0
2015-10-14,40.198,40.393,40.188,40.235,814192,0
2015-10-15,41.765,41.999,41.599,41.963,1424167,0
2015-10-16,41.914,42.223,41.868,42.195,877836,0
2015-10-19,42.289,42.373,42.074,42.27,739623,0
2015-10-20,42.354,42.363,42.131,42.223,465154,0
2015-10-21,42.411,42.475,42.185,42.195,1053553,0
2015-10-22,42.514,42.849,42.475,42.673,1414631,0
2015-10-23,42.736,42.811,42.28,42.411,928623,0
2015-10-26,42.393,42.514,42.233,42.28,678867,0
2015-10-27,42.074,42.185,41.924,41.991,982195,0
2015-10-28,42.448,42.536,41.844,42.158,1110916,0
2015-10-29,42.213,42.365,42.149,42.308,781907,0
2015-10-30,41.885,42.158,41.8,41.8,849858,0
2015-11-02,41.951,42.073,41.725,41.942,1140078,0
2015-11-03,41.566,41.942,41.482,41.912,1003940,0
2015-11-04,41.81,41.857,41.594,41.707,783101,0
2015-11-05,41.556,41.649,41.35,41.517,1139312,0
2015-11-06,40.869,41.019,40.446,40.794,1082207,0
2015-11-09,40.182,40.399,40.061,40.324,1135187,0
2015-11-10,39.825,40.334,39.806,40.287,1349436,0
2015-11-11,40.626,40.945,40.578,40.784,1743420,0
2015-11-12,40.334,40.456,40.061,40.061,1457689,0
2015-11-13,39.525,39.637,39.364,39.497,1269044,0
2015-11-16,39.525,39.967,39.505,39.967,1316471,0
2015-11-17,40.352,40.511,40.173,40.258,2595829,0
2015-11-18,40.041,40.643,40.024,40.616,2735452,0
2015-11-19,40.7,40.955,40.682,40.869,1807116,0
2015-11-20,40.832,41.132,40.832,40.935,2836369,0
2015-11-23,40.916,41.038,40.597,40.672,1308496,0
2015-11-24,40.041,40.587,40.033,40.511,1790953,0
2015-11-25,41.106,41.161,41.001,41.087,1916326,0
2015-11-27,41.132,41.237,40.906,40.973,876654,0
2015-11-30,40.869,40.916,40.258,40.296,1324766,0
2015-12-01,40.287,40.419,40.126,40.419,1257033,0
2015-12-02,40.616,40.841,40.456,40.485,1477531,0
2015-12-03,40.277,40.287,39.469,39.6,1959083,0
2015-12-04,39.487,40.314,39.46,40.277,1564132,0
2015-12-07,40.607,40.794,40.475,40.729,1148243,0
2015-12-08,40.164,40.38,40.033,40.248,1547005,0
2015-12-09,40.475,40.784,40.041,40.304,1958650,0
2015-12-10,40.258,40.324,39.957,40.033,1727149,0
2015-12-11,39.629,39.768,39.3,39.355,1806480,0
2015-12-14,39.402,39.562,38.996,39.421,2588107,0
2015-12-15,39.863,40.146,39.854,39.919,1632190,0
2015-12-16,40.39,40.814,40.192,40.719,1338164,0
2015-12-17,40.399,40.569,40.258,40.268,1336994,0
2015-12-18,39.967,40.024,39.637,39.637,1782658,0
2015-12-21,40.221,40.231,39.393,39.704,1196203,0
2015-12-22,39.768,40.014,39.477,39.967,1525481,0
2015-12-23,40.361,40.794,40.344,40.794,1339972,0
2015-12-24,40.765,40.94,40.709,40.794,494682,0
2015-12-28,40.748,40.897,40.662,40.841,689812,0
2015-12-29,41.189,41.414,41.087,41.341,1359800,0
2015-12-30,41.386,41.424,41.141,41.141,920677,0
2015-12-31,40.992,41.001,40.55,40.55,745734,0
2016-01-04,39.713,39.751,39.066,39.684,1650199,0
2016-01-05,39.45,39.741,39.29,39.591,1358453,0
2016-01-06,38.875,39.168,38.782,39.026,1550139,0
2016-01-07,38.461,38.782,38.284,38.416,1394206,0
2016-01-08,38.611,38.611,37.983,38.038,1656243,0
2016-01-11,38.377,38.435,37.841,38.255,1448141,0
2016-01-12,38.68,39.084,38.293,38.968,2196663,0
2016-01-13,39.26,39.318,38.406,38.443,1656657,0
2016-01-14,38.481,38.865,38.265,38.67,1958766,0
2016-01-15,37.709,37.953,37.485,37.699,1808223,0
2016-01-19,39.178,39.431,38.968,39.187,2051163,0
2016-01-20,38.509,38.631,37.587,38.329,1937317,0
2016-01-21,38.576,38.967,38.095,38.743,1859531,0
2016-01-22,39.487,39.835,39.355,39.741,1531062,0
2016-01-25,39.892,39.939,39.562,39.6,1468829,0
2016-01-26,39.534,40.212,39.505,40.089,1349910,0
2016-01-27,40.371,40.7,39.986,40.202,1608484,0
2016-01-28,40.334,40.626,39.995,40.456,1318669,0
2016-01-29,40.897,41.64,40.784,41.631,1338027,0
2016-02-01,41.376,41.912,41.341,41.772,1724261,0
2016-02-02,41.8,41.848,41.424,41.536,1537441,0
2016-02-03,41.911,42.011,41.334,41.92,2115629,0
2016-02-04,41.02,41.229,40.783,41.088,1895599,0
2016-02-05,41.256,41.276,40.728,41.068,2418114,0
2016-02-08,40.366,40.906,40.15,40.764,2788265,0
2016-02-09,39.949,40.699,39.935,40.481,1597289,0
2016-02-10,40.878,40.888,40.272,40.319,1665316,0
2016-02-11,40.111,40.243,39.789,40.12,2162272,0
2016-02-12,40.15,40.746,40.12,40.737,1820408,0
2016-02-16,41.256,41.256,40.717,41.097,1816094,0
2016-02-17,41.266,41.618,41.124,41.494,1304962,0
2016-02-18,41.389,41.466,41.078,41.181,1482723,0
2016-02-19,40.983,41.389,40.921,41.353,1680318,0
2016-02-22,41.211,41.526,41.211,41.353,1040288,0
2016-02-23,41.124,41.314,40.783,40.783,1086572,0
2016-02-24,40.309,40.727,40.111,40.69,1370608,0
2016-02-25,41.133,41.353,41.068,41.353,886928,0
2016-02-26,41.295,41.371,40.717,40.755,960163,0
2016-02-29,40.631,41.02,40.566,40.566,1162626,0
2016-03-01,41.324,41.896,41.314,41.817,1413427,0
2016-03-02,41.124,41.163,40.685,41.088,1569032,0
2016-03-03,40.878,41.471,40.878,41.447,1164385,0
2016-03-04,42.062,42.12,41.901,42.006,1410813,0
2016-03-07,41.457,41.777,41.344,41.664,971810,0
2016-03-08,41.674,42.034,41.581,41.807,1119041,0
2016-03-09,42.1,42.309,41.925,42.024,1158698,0
2016-03-10,42.582,42.775,41.452,41.817,1734793,0
2016-03-11,42.204,42.309,42.058,42.281,1265754,0
2016-03-14,42.263,42.366,42.044,42.11,1275679,0
2016-03-15,42.024,42.414,41.978,42.233,960077,0
2016-03-16,41.758,42.195,41.581,42.138,1232926,0
2016-03-17,42.157,42.793,42.015,42.686,1474526,0
2016-03-18,42.469,42.878,42.395,42.592,1451724,0
2016-03-21,42.167,42.414,42.167,42.233,1072043,0
2016-03-22,41.654,41.901,41.635,41.807,1129001,0
2016-03-23,42.309,42.395,42.157,42.253,1105414,0
2016-03-24,42.253,42.281,41.978,42.281,1276539,0
2016-03-28,42.422,42.602,42.315,42.441,638258,0
2016-03-29,42.849,43.085,42.67,43.067,1635678,0
2016-03-30,43.599,43.777,43.252,43.361,1489605,0
2016-03-31,43.19,43.19,42.765,42.801,1231755,0
2016-04-01,42.138,42.745,42.129,42.725,1002483,0
2016-04-04,43.313,43.313,42.863,42.952,1704819,0
2016-04-05,42.765,42.878,42.582,42.745,1266298,0
2016-04-06,42.906,43.416,42.888,43.416,1102391,0
2016-04-07,43.17,43.416,42.952,43.115,987176,0
2016-04-08,43.219,43.343,43.077,43.19,739011,0
2016-04-11,43.456,43.692,43.333,43.333,1213593,0
2016-04-12,43.682,43.8,43.407,43.767,950910,0
2016-04-13,43.976,44.052,43.625,43.805,1692750,0
2016-04-14,44.071,44.098,43.731,43.74,1436326,0
2016-04-15,43.958,44.176,43.915,44.147,1201729,0
2016-04-18,44.043,44.384,44.024,44.309,1332131,0
2016-04-19,45.189,45.379,45.141,45.265,1601010,0
2016-04-20,45.047,45.369,44.915,45.056,1234690,0
2016-04-21,44.29,44.394,44.056,44.098,1339356,0
2016-04-22,43.672,43.731,43.2,43.569,1607057,0
2016-04-25,43.361,43.815,43.333,43.777,1307390,0
2016-04-26,43.599,43.795,43.248,43.303,1238327,0
2016-04-27,43.108,43.347,42.82,43.154,2360743,0
2016-04-28,42.716,43.347,42.693,43.098,1177522,0
2016-04-29,42.641,43.013,42.507,42.84,1687692,0
2016-05-02,42.889,43.347,42.745,43.279,968716,0
2016-05-03,42.984,43.164,42.802,42.889,1126477,0
2016-05-04,42.526,42.897,42.497,42.811,1088705,0
2016-05-05,42.775,43.041,42.716,42.879,840970,0
2016-05-06,42.755,43.145,42.706,43.088,847935,0
2016-05-09,43.375,43.632,43.338,43.442,799464,0
2016-05-10,43.518,43.776,43.481,43.766,842203,0
2016-05-11,43.613,43.729,43.447,43.491,921912,0
2016-05-12,43.834,43.881,43.356,43.606,956372,0
2016-05-13,43.393,43.613,43.07,43.136,714157,0
2016-05-16,43.232,43.647,43.164,43.613,1062817,0
2016-05-17,43.204,43.338,42.641,42.775,1038574,0
2016-05-18,42.889,43.232,42.591,42.926,1160397,0
2016-05-19,42.659,42.706,42.353,42.631,964363,0
2016-05-20,42.898,42.916,42.582,42.621,1177009,0
2016-05-23,42.448,42.611,42.353,42.457,751458,0
2016-05-24,43.03,43.648,43.003,43.623,1401362,0
2016-05-25,43.852,43.919,43.481,43.491,1053027,0
2016-05-26,43.776,43.996,43.707,43.757,1087410,0
2016-05-27,43.958,44.067,43.834,43.938,974914,0
2016-05-31,44.435,44.435,43.422,43.508,2131900,0
2016-06-01,43.661,43.958,43.661,43.824,1557019,0
2016-06-02,43.632,43.881,43.566,43.824,972671,0
2016-06-03,44.025,44.499,43.948,44.435,1077445,0
2016-06-06,44.74,44.913,44.417,44.568,934691,0
2016-06-07,45.094,45.18,44.722,44.76,1249652,0
2016-06-08,44.826,44.95,44.697,44.816,909319,0
2016-06-09,44.462,44.636,44.358,44.502,826055,0
2016-06-10,43.422,43.613,42.974,43.204,1529118,0
2016-06-13,42.536,42.84,42.325,42.401,1505674,0
2016-06-14,41.675,41.866,41.417,41.655,2486748,0
2016-06-15,42.057,42.229,41.77,41.809,1595446,0
2016-06-16,41.521,42.439,41.39,42.393,1728269,0
2016-06-17,42.2,42.343,41.809,42.296,1691825,0
2016-06-20,43.738,43.738,43.255,43.279,2085400,0
2016-06-21,43.794,44.502,43.729,44.264,1555262,0
2016-06-22,44.368,44.789,44.224,44.274,2281764,0
2016-06-23,45.037,45.284,44.517,45.257,1518710,0
2016-06-24,42.898,43.852,42.219,42.249,4071941,0
2016-06-27,42.18,42.343,41.723,42.277,2418556,0
2016-06-28,43.393,43.393,42.793,43.384,1843394,0
2016-06-29,44.015,44.606,43.891,44.408,1872882,0
2016-06-30,44.864,45.772,44.789,45.753,2498311,0
2016-07-01,46.087,46.116,45.705,45.868,1639925,0
2016-07-05,45.658,45.936,45.554,45.658,1500041,0
2016-07-06,44.779,45.247,44.514,45.17,1788180,0
2016-07-07,45.533,45.6,44.965,45.151,1499120,0
2016-07-08,45.352,45.485,45.065,45.342,1121271,0
2016-07-11,45.084,45.485,44.99,45.342,954721,0
2016-07-12,45.161,45.408,44.903,45.161,1491730,0
2016-07-13,45.247,45.677,45.199,45.457,1050164,0
2016-07-14,45.734,45.743,45.218,45.294,2190026,0
2016-07-15,45.371,45.438,45.151,45.266,1290672,0
2016-07-18,45.314,45.552,45.199,45.485,813425,0
2016-07-19,44.913,45.037,44.73,44.864,1007869,0
2016-07-20,44.932,45.104,44.8,44.826,1050014,0
2016-07-21,44.646,44.893,44.445,44.587,1804167,0
2016-07-22,44.368,44.712,44.358,44.502,1315797,0
2016-07-25,44.462,44.502,44.224,44.445,1890578,0
2016-07-26,44.73,44.826,44.445,44.616,1368430,0
2016-07-27,44.348,44.398,43.881,44.1,1523713,0
2016-07-28,44.502,44.502,44.234,44.435,1109415,0
2016-07-29,44.283,44.893,44.234,44.702,1074569,0
2016-08-01,44.453,44.665,44.368,44.398,2078797,0
2016-08-02,45.104,45.104,44.765,44.884,1680339,0
2016-08-03,44.319,44.426,44.05,44.127,1181490,0
2016-08-04,44.156,44.435,44.137,44.367,930475,0
2016-08-05,44.367,44.652,44.347,44.426,1030558,0
2016-08-08,44.069,44.242,43.992,44.212,1276951,0
2016-08-09,44.357,44.714,44.332,44.588,1174877,0
2016-08-10,44.627,44.752,44.337,44.472,932910,0
2016-08-11,45.07,45.415,44.964,45.263,1105058,0
2016-08-12,45.119,45.253,44.944,45.021,812371,0
2016-08-15,44.944,45.175,44.829,44.944,1198304,0
2016-08-16,45.041,45.253,44.944,45.079,1238509,0
2016-08-17,45.263,45.532,45.06,45.445,972572,0
2016-08-18,45.56,45.56,45.358,45.55,691690,0
2016-08-19,45.165,45.398,44.997,45.388,797110,0
2016-08-22,44.935,45.195,44.872,45.099,1103502,0
2016-08-23,45.388,45.473,45.05,45.099,932196,0
2016-08-24,45.079,45.089,44.747,44.896,1056284,0
2016-08-25,45.011,45.185,44.964,45.031,1000225,0
2016-08-26,45.06,45.465,44.732,44.896,1393887,0
2016-08-29,44.849,45.119,44.827,45.099,489973,0
2016-08-30,45.089,45.195,44.762,44.819,879708,0
2016-08-31,44.55,44.752,44.426,44.704,1178383,0
2016-09-01,44.944,45.253,44.819,45.205,1185413,0
2016-09-02,46.666,47.119,46.513,46.792,2616521,0
2016-09-06,46.466,46.735,46.311,46.591,1348198,0
2016-09-07,46.629,46.671,46.301,46.359,1221261,0
2016-09-08,46.002,46.185,45.676,45.705,1197006,0
2016-09-09,45.349,45.368,44.666,44.666,1228555,0
2016-09-12,44.607,45.29,44.579,45.234,1357040,0
2016-09-13,44.704,44.93,44.416,44.532,1475636,0
2016-09-14,44.588,44.862,44.445,44.55,1517716,0
2016-09-15,44.685,45.128,44.542,45.06,1408867,0
2016-09-16,44.347,44.407,44.127,44.281,1087665,0
2016-09-19,44.867,45.002,44.657,44.723,1186211,0
2016-09-20,44.742,44.829,44.55,44.569,967792,0
2016-09-21,44.262,44.657,44.146,44.588,1459114,0
2016-09-22,45.695,45.869,45.55,45.657,1283668,0
2016-09-23,45.339,45.425,45.205,45.243,798416,0
2016-09-26,44.849,44.994,44.694,44.887,740289,0
2016-09-27,45.253,45.647,45.156,45.513,1340505,0
2016-09-28,45.839,45.945,45.58,45.878,1289149,0
2016-09-29,45.667,45.734,45.15,45.29,1186089,0
2016-09-30,45.378,45.811,45.378,45.608,1001366,0
2016-10-03,45.743,45.834,45.587,45.772,1060149,0
2016-10-04,46.475,46.484,45.854,45.945,2109140,0
2016-10-05,45.405,45.465,45.125,45.195,1189140,0
2016-10-06,44.752,45.128,44.742,44.994,1197238,0
2016-10-07,44.694,44.829,44.291,44.647,1236571,0
2016-10-10,44.597,44.781,44.497,44.56,693127,0
2016-10-11,44.588,44.607,43.972,44.088,1481990,0
2016-10-12,43.944,43.982,43.434,43.464,3790647,0
2016-10-13,41.875,42.289,41.769,41.933,6380597,0
2016-10-14,41.616,41.88,41.375,41.375,2824407,0
2016-10-17,41.067,41.192,40.936,41.009,1392412,0
2016-10-18,41.5,41.5,41.22,41.24,1537653,0
2016-10-19,40.999,41.082,40.826,40.855,996937,0
2016-10-20,40.894,41.182,40.833,41.154,1417833,0
2016-10-21,40.788,40.999,40.74,40.932,1394728,0
2016-10-24,40.952,40.989,40.706,40.826,770778,0
2016-10-25,40.798,40.826,40.605,40.71,1193833,0
2016-10-26,40.516,40.692,40.438,40.526,1001549,0
2016-10-27,40.749,40.768,40.42,40.507,838002,0
2016-10-28,40.574,40.701,40.438,40.497,1060828,0
2016-10-31,40.312,40.546,40.274,40.429,806204,0
2016-11-01,40.982,41.031,40.759,40.895,3474683,0
2016-11-02,40.972,40.977,40.72,40.778,1525798,0
2016-11-03,40.624,40.652,40.332,40.381,1176403,0
2016-11-04,40.352,40.415,40.023,40.05,1603368,0
2016-11-07,40.274,40.565,40.206,40.507,1208098,0
2016-11-08,40.507,40.904,40.507,40.759,1414516,0
2016-11-09,39.527,40.215,39.527,40.07,1739895,0
2016-11-10,38.624,39.042,38.256,38.936,4215576,0
2016-11-11,38.567,38.956,38.538,38.664,1779644,0
2016-11-14,38.217,38.286,37.896,38.14,2031663,0
2016-11-15,38.237,38.528,38.187,38.488,1628177,0
2016-11-16,37.849,38.121,37.799,37.995,4853948,0
2016-11-17,37.779,37.995,37.761,37.945,2026144,0
2016-11-18,37.508,37.723,37.431,37.625,4233802,0
2016-11-21,37.789,38.014,37.779,38.005,5480531,0
2016-11-22,38.023,38.14,37.859,38.023,2100594,0
2016-11-23,37.635,38.019,37.635,37.935,1664231,0
2016-11-25,38.604,38.78,38.558,38.674,1034991,0
2016-11-28,38.333,38.435,38.159,38.286,1388590,0
2016-11-29,38.266,38.397,38.187,38.313,1294500,0
2016-11-30,39.555,39.565,38.78,38.79,3481069,0
2016-12-01,38.217,38.256,37.829,38.005,2051641,0
2016-12-02,38.227,38.604,38.132,38.488,1320632,0
2016-12-05,38.946,39.012,38.702,38.946,2519922,0
2016-12-06,38.76,39.032,38.392,38.508,2930561,0
2016-12-07,38.392,38.73,38.313,38.674,2383896,0
2016-12-08,38.091,38.197,37.91,37.975,2092314,0
2016-12-09,38.363,38.702,38.333,38.674,2541162,0
2016-12-12,38.498,38.8,38.489,38.73,2500269,0
2016-12-13,39.363,39.741,39.343,39.575,1953955,0
2016-12-14,39.469,39.575,39.022,39.062,4142376,0
2016-12-15,38.459,38.498,38.304,38.402,2369977,0
2016-12-16,38.604,38.73,38.412,38.518,2145766,0
2016-12-19,38.964,39.138,38.805,38.926,1601682,0
2016-12-20,39.032,39.24,38.936,39.168,1521238,0
2016-12-21,39.109,39.304,38.983,39.022,1166914,0
2016-12-22,39.284,39.371,39.109,39.264,1675103,0
2016-12-23,39.353,39.391,39.193,39.264,826760,0
2016-12-27,39.294,39.4,39.207,39.314,715140,0
2016-12-28,39.052,39.232,39.022,39.072,869327,0
2016-12-29,39.255,39.415,39.245,39.314,1012734,0
2016-12-30,39.565,39.643,39.413,39.489,1162259,0
2017-01-03,39.148,39.371,38.992,39.333,2614784,0
2017-01-04,39.517,39.686,39.439,39.681,1614737,0
2017-01-05,39.741,40.139,39.711,39.993,1700471,0
2017-01-06,39.681,39.779,39.633,39.721,1392022,0
2017-01-09,39.741,40.023,39.741,39.963,1136778,0
2017-01-10,39.837,39.837,39.633,39.663,1166836,0
2017-01-11,39.817,40.031,39.575,39.924,1630185,0
2017-01-12,40.225,40.366,40.139,40.332,1923546,0
2017-01-13,40.206,40.366,39.993,40.225,1311372,0
2017-01-17,40.235,40.488,40.186,40.371,2024161,0
2017-01-18,40.361,40.516,40.302,40.381,1773380,0
2017-01-19,40.225,40.381,40.139,40.322,2462472,0
2017-01-20,40.429,40.73,40.429,40.701,1561707,0
2017-01-23,40.798,41.112,40.759,41.05,1448407,0
2017-01-24,40.924,41.196,40.904,41.099,1931636,0
2017-01-25,41.167,41.351,41.08,41.312,1751142,0
2017-01-26,39.284,39.371,39.105,39.304,3352131,0
2017-01-27,39.663,39.887,39.615,39.847,3705350,0
2017-01-30,39.381,39.701,39.304,39.681,3909990,0
2017-01-31,39.701,39.924,39.671,39.887,3270656,0
2017-02-01,39.779,40.05,39.605,39.887,3538573,0
2017-02-02,40.023,40.167,39.924,39.934,5064119,0
2017-02-03,40.255,40.279,40.04,40.139,2846883,0
2017-02-06,39.896,39.983,39.841,39.914,1287650,0
2017-02-07,40.332,40.511,40.255,40.438,2519947,0
2017-02-08,41.005,41.103,40.82,41.093,1980249,0
2017-02-09,41.142,41.328,41.057,41.162,1415465,0
2017-02-10,40.702,40.995,40.657,40.858,1054241,0
2017-02-13,40.947,41.009,40.8,40.917,1098735,0
2017-02-14,40.829,40.881,40.556,40.761,1062609,0
2017-02-15,40.633,41.367,40.629,41.249,1879541,0
2017-02-16,41.289,41.69,41.23,41.641,1826986,0
2017-02-17,46.238,47.749,45.065,47.47,37796502,0
2017-02-21,43.499,44.018,43.358,43.891,11175131,0
2017-02-22,45.231,46.913,44.996,45.906,11661811,0
2017-02-23,46.023,46.365,45.832,45.876,2399916,0
2017-02-24,46.19,46.243,45.896,46.091,1506651,0
2017-02-27,46.434,46.786,46.346,46.63,2626338,0
2017-02-28,46.483,46.732,46.414,46.444,2500685,0
2017-03-01,46.483,46.723,46.462,46.522,1584334,0
2017-03-02,46.023,46.434,45.994,46.248,2024359,0
2017-03-03,46.258,46.639,46.033,46.591,1769282,0
2017-03-06,46.454,46.601,46.365,46.551,1376937,0
2017-03-07,46.659,46.815,46.532,46.668,1126049,0
2017-03-08,46.424,46.664,46.365,46.522,2202721,0
2017-03-09,47.168,47.686,47.089,47.559,2929926,0
2017-03-10,47.911,48.195,47.823,48.068,1785647,0
2017-03-13,47.813,47.975,47.627,47.716,1034900,0
2017-03-14,47.911,48.267,47.848,47.891,1322232,0
2017-03-15,47.871,48.733,47.734,48.576,1982248,0
2017-03-16,48.88,49.017,48.733,48.919,1498619,0
2017-03-17,49.075,49.124,48.811,48.83,1504216,0
2017-03-20,49.231,49.31,49.046,49.104,1178973,0
2017-03-21,49.408,49.461,48.923,48.948,2100249,0
2017-03-22,49.129,49.192,48.909,49.056,1527526,0
2017-03-23,48.88,49.251,48.85,48.919,1790578,0
2017-03-24,49.29,49.32,48.948,49.075,1057768,0
2017-03-27,49.456,49.505,49.134,49.202,1976017,0
2017-03-28,48.928,49.144,48.919,49.085,1435326,0
2017-03-29,48.782,49.046,48.762,48.967,1358926,0
2017-03-30,48.683,48.801,48.537,48.546,1321881,0
2017-03-31,48.224,48.488,48.018,48.263,3020514,0
2017-04-03,48.155,48.254,47.853,48.145,3151304,0
2017-04-04,47.843,48.145,47.841,48.145,2288270,0
2017-04-05,48.117,48.342,48.038,48.038,1260574,0
2017-04-06,48.683,48.683,48.439,48.469,1852065,0
2017-04-07,48.664,49.192,48.655,49.036,1509071,0
2017-04-10,48.909,49.336,48.889,49.163,1022746,0
2017-04-11,49.349,49.466,49.158,49.329,1956465,0
2017-04-12,49.359,49.74,49.334,49.691,1355455,0
2017-04-13,49.466,49.545,49.281,49.3,779055,0
2017-04-17,49.427,49.588,49.427,49.545,766521,0
2017-04-18,49.545,49.642,49.32,49.535,1470440,0
2017-04-19,49.418,49.545,49.051,49.114,1557796,0
2017-04-20,49.985,50.004,49.329,49.339,1457072,0
2017-04-21,49.114,49.241,48.987,49.007,1322982,0
2017-04-24,50.318,50.395,50.073,50.268,2376383,0
2017-04-25,50.415,50.455,50.229,50.366,926446,0
2017-04-26,50.366,50.385,50.063,50.102,1490340,0
2017-04-27,50.161,50.19,49.955,50.044,747270,0
2017-04-28,50.102,50.288,50.053,50.22,999639,0
2017-05-01,50.171,50.268,50.063,50.093,778640,0
2017-05-02,50.806,50.885,50.601,50.669,1626642,0
2017-05-03,50.539,50.825,50.431,50.667,1003962,0
2017-05-04,50.785,51.071,50.746,51.022,1344251,0
2017-05-05,50.963,51.012,50.825,50.953,862583,0
2017-05-08,51.515,51.673,51.397,51.485,2472446,0
2017-05-09,51.83,51.84,51.327,51.416,2463448,0
2017-05-10,51.771,51.949,51.731,51.909,1640586,0
2017-05-11,51.977,52.077,51.746,52.037,1181226,0
2017-05-12,51.791,52.037,51.791,51.997,905372,0
2017-05-15,52.243,52.411,52.155,52.401,894592,0
2017-05-16,52.905,52.943,52.671,52.717,1059761,0
2017-05-17,53.061,53.229,52.752,52.767,1572001,0
2017-05-18,52.481,52.549,52.234,52.451,961122,0
2017-05-19,52.983,53.259,52.923,53.081,943803,0
2017-05-22,53.584,53.86,53.505,53.683,1045785,0
2017-05-23,53.831,53.86,53.318,53.407,1773480,0
2017-05-24,53.909,53.929,53.505,53.811,1711129,0
2017-05-25,54.461,54.638,54.333,54.569,1340625,0
2017-05-26,54.106,54.372,54.101,54.323,761371,0
2017-05-30,54.145,54.61,54.145,54.491,1263542,0
2017-05-31,55.141,55.249,54.727,54.806,1905897,0
2017-06-01,55.279,55.279,54.752,55.259,1575680,0
2017-06-02,55.377,55.604,55.249,55.584,1307859,0
2017-06-05,55.328,55.624,55.289,55.614,811821,0
2017-06-06,55.358,55.569,55.318,55.456,978043,0
2017-06-07,55.594,55.653,55.318,55.417,1554811,0
2017-06-08,54.747,54.826,54.264,54.51,1742257,0
2017-06-09,54.244,54.333,53.756,54.097,2093123,0
2017-06-12,53.811,53.85,53.367,53.574,1848093,0
2017-06-13,53.456,53.633,53.294,53.437,2094309,0
2017-06-14,53.683,53.761,53.141,53.249,2049135,0
2017-06-15,52.983,53.51,52.885,53.377,2397870,0
2017-06-16,53.998,54.008,53.565,53.889,2747221,0
2017-06-19,54.067,54.195,53.929,54.067,1704857,0
2017-06-20,54.155,54.249,53.495,53.565,1035255,0
2017-06-21,53.683,53.801,53.623,53.712,1015911,0
2017-06-22,53.673,53.746,53.47,53.525,983504,0
2017-06-23,53.683,53.831,53.446,53.555,1804524,0
2017-06-26,54.609,54.609,54.003,54.027,1848268,0
2017-06-27,54.087,54.195,53.909,53.959,1498978,0
2017-06-28,54.274,54.51,54.145,54.323,1874639,0
2017-06-29,53.85,53.87,52.647,52.795,2264042,0
2017-06-30,53.417,53.446,53.061,53.327,1775342,0
2017-07-03,53.052,53.199,53.003,53.042,764333,0
2017-07-05,52.865,53.171,52.795,52.953,1484942,0
2017-07-06,52.677,52.885,52.506,52.687,1261103,0
2017-07-07,52.953,53.094,52.785,52.933,1069657,0
2017-07-10,53.427,53.565,53.141,53.229,1443145,0
2017-07-11,53.357,53.673,53.313,53.535,1687374,0
2017-07-12,54.106,54.195,53.983,53.998,1630600,0
2017-07-13,54.52,54.559,54.307,54.481,1387530,0
2017-07-14,54.845,55.141,54.763,55.101,789724,0
2017-07-17,55.092,55.151,54.895,55.023,920695,0
2017-07-18,54.964,55.156,54.924,55.023,1027383,0
2017-07-19,55.417,55.515,55.052,55.092,1541276,0
2017-07-20,55.772,56.234,55.663,56.028,1494166,0
2017-07-21,56.146,56.254,55.717,56.254,1584417,0
2017-07-24,55.752,55.811,55.417,55.673,1111328,0
2017-07-25,56.146,56.176,55.683,55.821,1130947,0
2017-07-26,56.077,56.294,55.929,56.244,1346429,0
2017-07-27,56.51,56.609,55.988,56.244,723484,0
2017-07-28,55.821,56.067,55.456,55.968,1056926,0
2017-07-31,56.324,56.353,55.988,56.156,1014688,0
2017-08-01,56.018,56.284,55.929,55.988,959643,0
2017-08-02,56.018,56.276,55.849,56.187,1127873,0
2017-08-03,56.326,56.619,56.246,56.296,821497,0
2017-08-04,56.445,56.564,56.246,56.455,769697,0
2017-08-07,56.485,56.872,56.485,56.852,846797,0
2017-08-08,56.802,56.926,56.703,56.792,754028,0
2017-08-09,56.703,57.219,56.554,57.219,1187256,0
2017-08-10,56.445,56.564,56.236,56.266,945996,0
2017-08-11,56.643,56.683,56.236,56.316,1052505,0
2017-08-14,56.792,56.94,56.668,56.832,707692,0
2017-08-15,56.762,57.159,56.675,57.15,824260,0
2017-08-16,57.159,57.298,56.971,57.11,1260962,0
2017-08-17,57.07,57.169,56.594,56.623,717857,0
2017-08-18,56.713,56.891,56.594,56.762,588423,0
2017-08-21,56.941,57.229,56.862,57.159,948946,0
2017-08-22,57.348,57.537,57.274,57.487,1165725,0
2017-08-23,57.338,57.517,57.219,57.408,561635,0
2017-08-24,57.566,57.661,57.189,57.229,804812,0
2017-08-25,57.418,57.731,57.348,57.596,557541,0
2017-08-28,57.924,57.973,57.676,57.685,691412,0
2017-08-29,57.626,57.824,57.556,57.685,877942,0
2017-08-30,57.457,57.517,57.03,57.209,2099162,0
2017-08-31,57.408,57.884,57.378,57.775,994651,0
2017-09-01,58.092,58.092,57.715,57.854,1045489,0
2017-09-05,57.646,57.824,57.403,57.656,814690,0
2017-09-06,58.122,58.37,57.934,58.341,1088053,0
2017-09-07,58.747,58.936,58.638,58.767,1204357,0
2017-09-08,58.906,58.996,58.738,58.877,775497,0
2017-09-11,59.015,59.234,58.966,59.184,716926,0
2017-09-12,58.589,58.678,58.231,58.331,1127754,0
2017-09-13,58.589,58.589,58.087,58.152,1487579,0
2017-09-14,58.112,58.212,58.003,58.092,942948,0
2017-09-15,58.569,58.658,58.41,58.539,1149781,0
2017-09-18,58.807,58.956,58.609,58.787,918135,0
2017-09-19,58.847,58.936,58.585,58.698,785772,0
2017-09-20,58.549,58.648,57.735,58.112,1062745,0
2017-09-21,57.279,57.497,57.15,57.229,913474,0
2017-09-22,57.358,57.457,56.911,57.011,1351290,0
2017-09-25,57.06,57.318,56.971,57.07,1114709,0
2017-09-26,56.991,57.011,56.673,56.842,931938,0
2017-09-27,56.524,56.733,56.435,56.564,1069602,0
2017-09-28,56.614,57.03,56.559,56.882,737895,0
2017-09-29,57.398,57.646,57.338,57.527,1211348,0
2017-10-02,57.566,57.805,57.447,57.487,1178644,0
2017-10-03,57.398,57.462,57.239,57.328,865616,0
2017-10-04,57.348,57.398,57.264,57.328,1591449,0
2017-10-05,57.408,57.517,57.169,57.288,1547443,0
2017-10-06,56.772,56.812,56.534,56.564,2390189,0
2017-10-09,56.713,56.872,56.609,56.653,1235286,0
2017-10-10,57.338,57.418,57.169,57.418,2693731,0
2017-10-11,57.695,57.953,57.646,57.894,852875,0
2017-10-12,58.43,58.986,58.35,58.906,1017744,0
2017-10-13,59.591,59.68,59.283,59.472,1416659,0
2017-10-16,59.412,59.432,59.135,59.393,1580656,0
2017-10-17,59.085,59.095,58.787,59.045,968609,0
2017-10-18,59.393,59.576,59.234,59.412,1007844,0
2017-10-19,56.762,56.812,55.343,55.621,3764735,0
2017-10-20,54.996,54.999,54.327,54.38,2457797,0
2017-10-23,54.222,54.241,53.745,53.874,2959784,0
2017-10-24,53.973,54.033,53.537,53.705,2249655,0
2017-10-25,53.735,53.974,53.567,53.874,1951297,0
2017-10-26,54.758,55.313,54.589,55.045,1319000,0
2017-10-27,54.807,55.145,54.44,55.115,946818,0
2017-10-30,55.065,55.205,54.817,55.105,1037618,0
2017-10-31,55.859,56.365,55.81,56.226,937601,0
2017-11-01,56.127,56.226,55.73,55.76,1149771,0
2017-11-02,55.74,55.76,55.3,55.71,1669369,0
2017-11-03,55.92,56.12,55.74,55.84,909945,0
2017-11-06,55.78,55.89,55.6,55.78,757818,0
2017-11-07,55.5,55.61,55.34,55.61,721111,0
2017-11-08,55.55,56.24,55.53,56.21,649023,0
2017-11-09,55.95,56.41,55.599,56.13,1086065,0
2017-11-10,55.66,56.11,55.64,56.06,868445,0
