Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.514,9.615,9.506,9.601,1036367,0
2005-02-28,9.596,9.654,9.427,9.48,1347027,0
2005-03-01,9.571,9.748,9.571,9.748,1270831,0
2005-03-02,9.62,9.728,9.4611,9.664,2618704,0
2005-03-03,9.719,9.738,9.4661,9.575,1455627,0
2005-03-04,9.62,9.644,9.3215,9.48,2702466,0
2005-03-07,9.539,9.719,9.4559,9.644,1606331,0
2005-03-08,9.61,9.71,9.584,9.673,1142444,0
2005-03-09,9.625,9.69,9.557,9.571,1068358,0
2005-03-10,9.575,9.58,9.3919,9.566,1348710,0
2005-03-11,9.557,9.644,9.4759,9.529,1429952,0
2005-03-14,9.634,9.825,9.566,9.758,2225538,0
2005-03-15,9.758,9.884,9.738,9.835,2021383,0
2005-03-16,9.835,9.918,9.654,9.687,1278833,0
2005-03-17,9.678,9.687,9.561,9.61,1759126,0
2005-03-18,9.596,9.596,9.3495,9.4459,2379606,0
2005-03-21,9.61,9.683,9.427,9.596,2611965,0
2005-03-22,9.557,9.58,9.0032,9.1031,7147645,0
2005-03-23,9.2652,9.2652,9.075,9.1556,3003445,0
2005-03-24,9.1556,9.2265,9.0608,9.075,1772597,0
2005-03-28,9.1128,9.1506,8.9753,9.0321,1668207,0
2005-03-29,9.051,9.0608,8.7041,8.7138,2372870,0
2005-03-30,8.7521,8.8323,8.6709,8.7802,2545038,0
2005-03-31,8.7758,8.8893,8.7138,8.7994,1699774,0
2005-04-01,8.823,8.9851,8.771,8.8323,1597065,0
2005-04-04,8.8323,8.8323,8.4999,8.6373,2547981,0
2005-04-05,8.7566,8.823,8.6898,8.7186,1430374,0
2005-04-06,8.7325,8.8942,8.7234,8.8518,1958658,0
2005-04-07,8.8751,9.0032,8.8751,8.9802,2032742,0
2005-04-08,9.0032,9.0413,8.8561,8.8652,1222005,0
2005-04-11,8.9085,8.9085,8.7138,8.7614,837682,0
2005-04-12,8.7663,8.818,8.5619,8.7375,2036530,0
2005-04-13,8.6849,8.7994,8.6613,8.7325,2525253,0
2005-04-14,8.7614,8.8422,8.6709,8.7472,4857286,0
2005-04-15,8.7186,8.7423,8.5521,8.5619,4259123,0
2005-04-18,8.5669,8.7566,8.5285,8.6278,1866892,0
2005-04-19,8.6515,8.7186,8.6235,8.7186,2301730,0
2005-04-20,9.1934,9.432,9.0653,9.07,9747410,0
2005-04-21,9.2554,9.3919,9.1462,9.3166,5106908,0
2005-04-22,9.3166,9.548,9.2078,9.4611,2348882,0
2005-04-25,9.4611,9.548,9.3742,9.496,1951506,0
2005-04-26,9.496,9.673,9.432,9.4759,1608012,0
2005-04-27,9.4759,9.514,9.3544,9.4711,2124932,0
2005-04-28,9.4711,9.506,9.3077,9.3251,1797017,0
2005-04-29,9.4069,9.4221,9.1979,9.3682,1990647,0
2005-05-02,9.3919,9.486,9.3028,9.4459,1888361,0
2005-05-03,9.432,9.539,9.2836,9.4069,3085108,0
2005-05-04,9.3919,9.4711,9.2836,9.3583,2773608,0
2005-05-05,9.3166,9.3919,9.2554,9.3077,2504625,0
2005-05-06,9.3348,9.4069,9.2554,9.3642,780434,0
2005-05-09,9.4359,9.4359,9.3166,9.3831,1245579,0
2005-05-10,9.3348,9.3831,9.2652,9.3215,2843480,0
2005-05-11,9.3215,9.3831,9.2894,9.33,1822275,0
2005-05-12,9.3495,9.4171,9.2751,9.3398,2028537,0
2005-05-13,9.3642,9.4711,9.2467,9.3495,2944090,0
2005-05-16,9.3215,9.4019,9.2467,9.2894,2430960,0
2005-05-17,9.2894,9.825,9.2894,9.772,5286651,0
2005-05-18,9.835,9.975,9.687,9.884,3372612,0
2005-05-19,9.884,9.936,9.782,9.825,2608175,0
2005-05-20,9.762,9.845,9.634,9.806,2482316,0
2005-05-23,9.969,10.025,9.884,9.955,1693461,0
2005-05-24,9.955,9.959,9.748,9.87,2433906,0
2005-05-25,9.908,9.908,9.678,9.84,1656842,0
2005-05-26,9.894,9.959,9.86,9.959,1837844,0
2005-05-27,9.979,10.056,9.924,9.979,2225538,0
2005-05-31,10.006,10.11,9.946,10.072,4787833,0
2005-06-01,10.02,10.11,9.946,10.034,1149602,0
2005-06-02,10.047,10.204,10.006,10.2,1330608,0
2005-06-03,10.166,10.204,10.12,10.19,1942238,0
2005-06-06,10.18,10.204,10.138,10.18,1871105,0
2005-06-07,10.18,10.263,10.126,10.143,1736400,0
2005-06-08,10.195,10.214,10.12,10.166,1237996,0
2005-06-09,10.047,10.096,9.864,10.062,1765022,0
2005-06-10,10.12,10.147,9.969,10.106,1024577,0
2005-06-13,10.062,10.214,9.969,10.143,1286413,0
2005-06-14,10.147,10.19,10.091,10.143,1194225,0
2005-06-15,10.12,10.17,9.955,10.052,2195227,0
2005-06-16,10.025,10.17,10.001,10.12,971959,0
2005-06-17,10.12,10.134,9.997,10.052,2159872,0
2005-06-20,10.034,10.062,9.946,10.02,1857214,0
2005-06-21,9.989,10.076,9.969,10.072,1328502,0
2005-06-22,10.116,10.138,10.011,10.101,1636218,0
2005-06-23,10.12,10.214,9.979,9.979,1385328,0
2005-06-24,9.989,10.011,9.664,9.696,4092431,0
2005-06-27,9.706,9.748,9.596,9.673,1184961,0
2005-06-28,9.69,9.796,9.673,9.738,1503198,0
2005-06-29,9.748,9.772,9.571,9.596,1835322,0
2005-06-30,9.654,9.71,9.51,9.548,2405703,0
2005-07-01,9.571,9.696,9.51,9.687,1385328,0
2005-07-05,9.687,10.13,9.687,10.096,2469687,0
2005-07-06,10.106,10.268,10.096,10.224,2372444,0
2005-07-07,10.047,10.372,9.984,10.366,2125769,0
2005-07-08,10.366,10.58,10.344,10.548,4077277,0
2005-07-11,10.571,10.784,10.557,10.672,2643116,0
2005-07-12,10.709,10.723,10.595,10.666,1435004,0
2005-07-13,10.691,10.691,10.524,10.58,1320087,0
2005-07-14,10.603,10.656,10.452,10.514,2242380,0
2005-07-15,10.44,10.504,10.268,10.43,2195227,0
2005-07-18,10.406,10.406,10.254,10.268,1598750,0
2005-07-19,10.312,10.524,10.278,10.524,1802907,0
2005-07-20,10.538,10.975,10.538,10.794,2498733,0
2005-07-21,10.818,10.924,10.646,10.804,1942663,0
2005-07-22,10.858,10.862,10.666,10.766,2132929,0
2005-07-25,10.776,10.814,10.632,10.637,1641260,0
2005-07-26,10.691,10.824,10.595,10.646,1903518,0
2005-07-27,10.646,10.646,10.472,10.562,1916981,0
2005-07-28,10.567,10.666,10.514,10.585,1634948,0
2005-07-29,10.613,10.723,10.494,10.58,1860156,0
2005-08-01,10.603,10.656,10.406,10.43,2471785,0
2005-08-02,10.443,10.486,10.312,10.452,2753405,0
2005-08-03,10.443,10.518,10.401,10.435,1315035,0
2005-08-04,10.42,10.443,10.376,10.42,3264849,0
2005-08-05,10.382,10.452,10.334,10.372,1741451,0
2005-08-08,10.43,10.528,10.312,10.357,891986,0
2005-08-09,10.325,10.518,10.325,10.458,1220741,0
2005-08-10,10.494,10.538,10.302,10.354,1456473,0
2005-08-11,10.366,10.552,10.366,10.509,1760389,0
2005-08-12,10.443,10.534,10.357,10.468,2384660,0
2005-08-15,10.44,10.589,10.401,10.518,1095719,0
2005-08-16,10.514,10.571,10.425,10.452,1427427,0
2005-08-17,10.477,10.571,10.472,10.504,1103718,0
2005-08-18,10.42,10.42,10.18,10.263,1070046,0
2005-08-19,10.273,10.325,10.204,10.258,1599170,0
2005-08-22,10.268,10.312,10.17,10.248,1486358,0
2005-08-23,10.248,10.254,10.086,10.106,2575767,0
2005-08-24,10.106,10.16,10.001,10.025,1924136,0
2005-08-25,10.062,10.17,10.052,10.096,1140766,0
2005-08-26,10.096,10.12,9.87,10.034,1760807,0
2005-08-29,9.979,10.096,9.946,9.994,1885415,0
2005-08-30,9.975,9.975,9.806,9.924,1196745,0
2005-08-31,9.928,10.072,9.835,10.072,1827748,0
2005-09-01,10.052,10.106,9.884,9.969,2057586,0
2005-09-02,9.969,10.043,9.918,10.039,1288513,0
2005-09-06,10.072,10.16,10.052,10.138,1675786,0
2005-09-07,10.138,10.18,10.096,10.152,1581911,0
2005-09-08,10.096,10.147,10.011,10.072,1538554,0
2005-09-09,10.086,10.16,9.965,10.011,2689839,0
2005-09-12,10.02,10.076,9.894,9.936,2864539,0
2005-09-13,9.959,9.979,9.733,9.777,2172079,0
2005-09-14,9.816,9.85,9.673,9.696,1887518,0
2005-09-15,9.696,9.767,9.4611,9.552,2362348,0
2005-09-16,9.589,9.696,9.552,9.634,2526515,0
2005-09-19,9.2652,9.4419,8.6898,9.2407,8181492,0
2005-09-20,9.2407,9.4171,9.2407,9.299,5709703,0
2005-09-21,9.2467,9.299,9.1222,9.1222,2761400,0
2005-09-22,9.07,9.1656,8.823,9.0846,3637810,0
2005-09-23,9.0461,9.1317,8.9851,9.1079,1719986,0
2005-09-26,9.762,9.86,9.4711,9.506,4204401,0
2005-09-27,9.4661,9.506,9.3495,9.4611,1860156,0
2005-09-28,9.48,9.506,9.2751,9.4069,1387014,0
2005-09-29,9.4171,9.61,9.4119,9.589,2640170,0
2005-09-30,9.571,9.63,9.534,9.584,1848792,0
2005-10-03,9.584,9.61,9.506,9.571,1798699,0
2005-10-04,9.571,9.575,9.4069,9.4611,2205333,0
2005-10-05,9.4069,9.4069,9.1891,9.2467,2830856,0
2005-10-06,9.2467,9.3682,9.1556,9.2604,1613906,0
2005-10-07,9.2554,9.2894,9.1173,9.2172,2344665,0
2005-10-10,9.2407,9.4519,9.2407,9.4519,3643701,0
2005-10-11,9.48,9.534,9.299,9.3398,2878843,0
2005-10-12,9.3215,9.4519,9.299,9.3742,2815709,0
2005-10-13,9.3495,9.486,9.3117,9.4019,3691271,0
2005-10-14,9.4019,9.762,9.3583,9.714,3926577,0
2005-10-17,9.673,9.792,9.63,9.782,2893998,0
2005-10-18,9.782,9.792,9.664,9.738,2568608,0
2005-10-19,9.506,9.796,9.4359,9.772,5954693,0
2005-10-20,9.3215,9.728,9.3028,9.514,6223255,0
2005-10-21,9.51,9.638,9.4711,9.51,4531051,0
2005-10-24,9.506,9.61,9.4711,9.601,5399883,0
2005-10-25,9.575,9.63,9.506,9.571,3742199,0
2005-10-26,9.529,9.589,9.4711,9.5,5340111,0
2005-10-27,9.496,9.519,9.2751,9.3215,2934413,0
2005-10-28,9.3215,9.3782,9.1703,9.3495,2981139,0
2005-10-31,9.3251,9.539,9.3251,9.496,2625436,0
2005-11-01,9.4711,9.4711,9.33,9.4119,3563298,0
2005-11-02,9.3919,9.524,9.3919,9.496,2854848,0
2005-11-03,9.506,9.539,9.427,9.4711,1985177,0
2005-11-04,9.496,9.514,9.3742,9.4519,1773020,0
2005-11-07,9.4519,9.506,9.3782,9.4611,1960343,0
2005-11-08,9.4519,9.4519,9.1749,9.2751,2585446,0
2005-11-09,9.2751,9.3782,9.1606,9.3028,2260899,0
2005-11-10,9.3077,9.4171,9.2172,9.3583,2747928,0
2005-11-11,9.3495,9.4171,9.3117,9.3831,1909830,0
2005-11-14,9.3831,9.51,9.3642,9.4559,1980968,0
2005-11-15,9.4559,9.548,9.3544,9.3919,2007490,0
2005-11-16,9.3881,9.496,9.3215,9.3642,2132929,0
2005-11-17,9.3919,9.519,9.3398,9.519,1681257,0
2005-11-18,9.539,9.557,9.4459,9.524,1110871,0
2005-11-21,9.529,9.683,9.49,9.654,1770496,0
2005-11-22,9.86,9.989,9.706,9.979,4640923,0
2005-11-23,9.979,10.047,9.955,9.979,3827653,0
2005-11-25,9.979,9.979,9.914,9.955,462617,0
2005-11-28,9.946,9.969,9.816,9.82,1902675,0
2005-11-29,9.84,9.914,9.777,9.825,1371865,0
2005-11-30,9.835,9.928,9.796,9.928,2356871,0
2005-12-01,9.955,10.062,9.936,10.03,2784978,0
2005-12-02,10.034,10.204,9.979,10.195,2795495,0
2005-12-05,10.214,10.214,9.835,9.884,5298442,0
2005-12-06,9.989,10.157,9.979,10.086,2406547,0
2005-12-07,10.062,10.214,10.062,10.13,2051689,0
2005-12-08,10.12,10.209,9.979,10.066,1679571,0
2005-12-09,10.096,10.297,10.096,10.278,1666518,0
2005-12-12,10.354,10.538,10.33,10.514,2916308,0
2005-12-13,10.504,10.58,10.42,10.491,2376653,0
2005-12-14,10.477,10.681,10.458,10.637,2439378,0
2005-12-15,10.691,10.718,10.589,10.676,1669049,0
2005-12-16,10.676,10.714,10.538,10.58,1556657,0
2005-12-19,10.562,10.562,10.312,10.334,2321929,0
2005-12-20,10.362,10.452,10.282,10.396,722340,0
2005-12-21,10.396,10.43,10.325,10.406,1876156,0
2005-12-22,10.386,10.482,10.33,10.472,2131663,0
2005-12-23,10.524,10.691,10.524,10.642,921030,0
2005-12-27,10.619,10.632,10.258,10.334,1631588,0
2005-12-28,10.382,10.494,10.248,10.486,1174857,0
2005-12-29,10.589,10.656,10.538,10.642,1408062,0
2005-12-30,10.58,10.58,10.302,10.514,1462364,0
2006-01-03,10.623,10.637,10.425,10.562,1851316,0
2006-01-04,10.603,10.91,10.603,10.91,2246163,0
2006-01-05,10.877,10.942,10.78,10.833,1594120,0
2006-01-06,10.881,11.056,10.8,11.037,1390384,0
2006-01-09,11.012,11.276,11.012,11.261,3332203,0
2006-01-10,11.256,11.256,11.061,11.115,1909830,0
2006-01-11,10.93,11.046,10.881,11.018,2646062,0
2006-01-12,10.971,11.141,10.914,10.966,1816801,0
2006-01-13,10.981,11.022,10.858,10.962,1399645,0
2006-01-17,10.952,11.032,10.881,10.966,2262584,0
2006-01-18,10.808,10.895,10.751,10.808,1829428,0
2006-01-19,10.93,12.136,10.885,11.948,13465622,0
2006-01-20,11.785,11.876,11.684,11.708,3356618,0
2006-01-23,11.785,11.785,11.612,11.664,2644379,0
2006-01-24,11.67,11.858,11.645,11.833,3079637,0
2006-01-25,11.867,11.929,11.65,11.714,1487198,0
2006-01-26,11.747,11.89,11.694,11.853,1297772,0
2006-01-27,11.853,12.021,11.751,11.9,1295668,0
2006-01-30,11.867,12.049,11.853,12.016,1238424,0
2006-01-31,12.021,12.146,11.91,12.073,2119041,0
2006-02-01,12.092,12.263,12.03,12.233,2084100,0
2006-02-02,12.258,12.29,11.848,12.058,2380023,0
2006-02-03,11.996,12.058,11.843,11.881,1758289,0
2006-02-06,11.9,11.9,11.52,11.843,2856115,0
2006-02-07,11.83,11.996,11.655,11.708,1403434,0
2006-02-08,11.737,11.885,11.718,11.785,1119715,0
2006-02-09,11.858,11.885,11.63,11.674,1227475,0
2006-02-10,11.626,11.67,11.478,11.65,866303,0
2006-02-13,11.607,11.732,11.5,11.51,863783,0
2006-02-14,11.51,11.583,11.338,11.38,2247428,0
2006-02-15,11.338,11.65,11.266,11.64,1412278,0
2006-02-16,11.761,11.934,11.698,11.915,2122404,0
2006-02-17,11.938,11.972,11.843,11.853,813688,0
2006-02-21,11.91,11.91,11.771,11.809,1161385,0
2006-02-22,12.021,12.021,11.68,11.751,2048739,0
2006-02-23,11.714,11.825,11.63,11.757,1323875,0
2006-02-24,11.775,12.053,11.694,12.021,2798866,0
2006-02-27,12.107,12.21,12.021,12.04,1396279,0
2006-02-28,12.04,12.058,11.794,11.929,1643795,0
2006-03-01,11.962,12.328,11.91,12.309,1741451,0
2006-03-02,12.216,12.343,12.021,12.126,1552445,0
2006-03-03,12.068,12.169,11.952,11.958,1644637,0
2006-03-06,11.972,11.992,11.742,11.833,1050257,0
2006-03-07,11.775,11.858,11.65,11.761,1776810,0
2006-03-08,11.737,11.872,11.68,11.79,1537292,0
2006-03-09,11.79,11.843,11.593,11.621,1338603,0
2006-03-10,11.645,12.016,11.645,11.934,1858898,0
2006-03-13,11.934,11.996,11.885,11.905,1625692,0
2006-03-14,11.919,12.021,11.867,11.962,1602542,0
2006-03-15,11.938,12.092,11.843,12.058,1422374,0
2006-03-16,12.117,12.294,12.068,12.21,2004123,0
2006-03-17,12.276,12.284,12.04,12.049,2290783,0
2006-03-20,12.021,12.082,11.962,11.996,2383817,0
2006-03-21,11.948,12.082,11.822,11.89,1694306,0
2006-03-22,11.867,11.925,11.809,11.876,2241534,0
2006-03-23,11.881,11.952,11.78,11.825,1272098,0
2006-03-24,12.03,12.03,11.803,11.929,820847,0
2006-03-27,11.962,12.073,11.929,11.962,1777232,0
2006-03-28,12.021,12.107,11.919,11.934,2614072,0
2006-03-29,11.934,12.424,11.934,12.39,1729664,0
2006-03-30,12.39,12.4,12.233,12.363,2951671,0
2006-03-31,12.424,12.472,12.3,12.396,2428853,0
2006-04-03,12.386,12.501,12.258,12.313,2685210,0
2006-04-04,12.377,12.448,12.28,12.353,1814694,0
2006-04-05,12.343,12.448,12.333,12.42,1462364,0
2006-04-06,12.454,12.591,12.372,12.525,2155660,0
2006-04-07,12.586,12.591,12.3,12.353,1930036,0
2006-04-10,12.353,12.386,12.203,12.21,908403,0
2006-04-11,12.216,12.243,11.934,12.04,2148507,0
2006-04-12,12.04,12.142,12.006,12.03,978273,0
2006-04-13,12.243,12.464,12.16,12.386,4387934,0
2006-04-17,12.303,12.333,12.151,12.29,1248105,0
2006-04-18,12.309,12.434,12.276,12.396,2574501,0
2006-04-19,13.118,14.305,13.118,13.907,10171300,0
2006-04-20,13.907,14.458,13.907,14.296,6553698,0
2006-04-21,14.31,14.31,13.888,13.985,3066166,0
2006-04-24,13.922,13.985,13.693,13.763,2472213,0
2006-04-25,13.744,13.779,13.599,13.703,2238589,0
2006-04-26,13.759,13.769,13.532,13.584,2310574,0
2006-04-27,13.617,13.731,13.532,13.617,2445693,0
2006-04-28,13.56,13.827,13.547,13.731,2551349,0
2006-05-01,13.863,14.067,13.813,13.831,2831696,0
2006-05-02,13.813,14.007,13.803,13.95,1813855,0
2006-05-03,14.017,14.244,14.017,14.091,2521041,0
2006-05-04,14.254,14.638,14.23,14.491,4280171,0
2006-05-05,14.491,14.577,14.334,14.553,1829005,0
2006-05-08,14.467,14.491,14.3,14.32,2217540,0
2006-05-09,14.421,14.436,14.211,14.244,1669471,0
2006-05-10,14.159,14.197,13.975,14.03,1895101,0
2006-05-11,14.05,14.05,13.788,13.798,1800804,0
2006-05-12,13.684,13.684,13.227,13.322,3265273,0
2006-05-15,13.203,13.36,13.128,13.313,2763510,0
2006-05-16,13.365,13.483,13.217,13.275,1554974,0
2006-05-17,13.217,13.285,12.805,12.933,2209544,0
2006-05-18,13.065,13.162,12.775,12.785,2089157,0
2006-05-19,12.819,12.928,12.543,12.928,2303837,0
2006-05-22,12.876,12.928,12.71,12.852,2734461,0
2006-05-23,12.961,13.142,12.867,12.867,3419341,0
2006-05-24,12.805,12.862,12.601,12.732,4136209,0
2006-05-25,12.891,12.904,12.69,12.761,1639999,0
2006-05-26,12.805,13.065,12.732,13.046,1386173,0
2006-05-30,13.424,13.424,12.848,12.867,3005127,0
2006-05-31,12.924,13.193,12.904,13.193,2695735,0
2006-06-01,13.217,13.639,13.217,13.639,2516409,0
2006-06-02,13.658,13.779,13.493,13.617,1866053,0
2006-06-05,13.59,13.59,13.37,13.389,1965390,0
2006-06-06,13.414,13.488,12.872,12.948,5848619,0
2006-06-07,12.933,13.013,12.648,12.719,4937271,0
2006-06-08,12.353,12.611,12.117,12.573,5711803,0
2006-06-09,12.643,12.829,12.549,12.569,3548151,0
2006-06-12,12.66,12.69,11.943,12.021,2450745,0
2006-06-13,11.761,12.063,11.718,11.925,3152885,0
2006-06-14,11.895,12.184,11.867,12.117,3122150,0
2006-06-15,12.16,12.805,12.155,12.771,2117778,0
2006-06-16,12.886,12.948,12.516,12.719,2848116,0
2006-06-19,12.741,12.825,12.343,12.439,1828166,0
2006-06-20,12.4,12.586,12.243,12.41,1900149,0
2006-06-21,12.434,13.009,12.434,12.914,2165766,0
2006-06-22,12.805,12.948,12.569,12.809,3214759,0
2006-06-23,12.771,12.971,12.648,12.785,2081995,0
2006-06-26,12.829,13.162,12.751,13.028,2843480,0
2006-06-27,12.981,13.085,12.848,12.914,2209965,0
2006-06-28,12.908,12.908,12.559,12.741,2516409,0
2006-06-29,12.805,13.27,12.728,13.27,1262834,0
2006-06-30,13.28,13.429,13.165,13.294,2339192,0
2006-07-03,13.294,13.507,13.183,13.498,766112,0
2006-07-05,13.446,13.46,12.886,13.065,2849378,0
2006-07-06,13.065,13.157,12.948,13.033,2215438,0
2006-07-07,13.019,13.042,12.765,12.829,1751972,0
2006-07-10,12.881,12.948,12.755,12.838,1745242,0
2006-07-11,12.785,12.829,12.569,12.805,1330608,0
2006-07-12,12.924,12.971,12.303,12.429,3977933,0
2006-07-13,12.328,12.424,12.21,12.318,2126192,0
2006-07-14,12.28,12.377,11.982,12.088,2374554,0
2006-07-17,12.053,12.151,11.948,12.132,2653637,0
2006-07-18,12.178,12.268,11.952,12.184,2736981,0
2006-07-19,12.771,13.424,12.771,13.033,5777049,0
2006-07-20,13.033,13.152,12.953,13.142,4530639,0
2006-07-21,13.104,13.112,12.363,12.7,3674851,0
2006-07-24,12.695,13.065,12.695,13.055,2733199,0
2006-07-25,13.033,13.355,12.991,13.247,1687569,0
2006-07-26,13.227,13.385,12.881,13.157,2372870,0
2006-07-27,13.257,13.37,13.162,13.227,2159029,0
2006-07-28,13.303,13.63,13.294,13.404,2549665,0
2006-07-31,13.404,13.454,13.183,13.322,1530134,0
2006-08-01,13.28,13.336,12.895,13.023,2168708,0
2006-08-02,13.055,13.375,13.055,13.36,1450996,0
2006-08-03,13.28,13.498,13.157,13.437,1382805,0
2006-08-04,13.542,13.897,13.341,13.517,1770075,0
2006-08-07,13.542,13.626,13.414,13.446,1173173,0
2006-08-08,13.493,13.59,13.285,13.313,949654,0
2006-08-09,13.446,13.542,13.193,13.217,1382805,0
2006-08-10,13.17,13.517,13.085,13.498,1496036,0
2006-08-11,13.446,13.446,13.318,13.399,1081409,0
2006-08-14,13.507,13.654,13.488,13.58,1962445,0
2006-08-15,13.658,14.081,13.658,14.017,2148082,0
2006-08-16,14.076,14.33,13.989,14.254,3277900,0
2006-08-17,14.254,14.254,13.997,14.188,1999908,0
2006-08-18,14.154,14.163,13.907,14.11,1316721,0
2006-08-21,14.007,14.04,13.707,13.754,1262834,0
2006-08-22,13.721,14.017,13.626,13.941,2089573,0
2006-08-23,13.985,13.993,13.779,13.922,1156337,0
2006-08-24,13.945,13.989,13.678,13.779,1002692,0
2006-08-25,13.721,13.965,13.608,13.736,662989,0
2006-08-28,13.711,14.036,13.711,13.932,1395855,0
2006-08-29,13.932,13.945,13.617,13.759,1785651,0
2006-08-30,13.773,13.912,13.711,13.769,1584019,0
2006-08-31,13.779,13.779,13.626,13.649,1991069,0
2006-09-01,13.684,13.727,13.56,13.608,1654736,0
2006-09-05,13.626,13.96,13.576,13.922,1964553,0
2006-09-06,13.84,13.907,13.617,13.668,1767548,0
2006-09-07,13.668,13.979,13.493,13.754,2409493,0
2006-09-08,13.754,13.798,13.59,13.693,1989808,0
2006-09-11,13.658,13.892,13.446,13.744,988801,0
2006-09-12,13.739,14.072,13.711,13.897,2481052,0
2006-09-13,13.845,14.058,13.798,14.058,1480891,0
2006-09-14,14.04,14.178,14.017,14.125,1161385,0
2006-09-15,14.305,14.6,14.125,14.436,3525843,0
2006-09-18,14.383,14.439,14.145,14.282,2018011,0
2006-09-19,14.274,14.34,13.926,14.197,2227222,0
2006-09-20,14.22,14.577,14.211,14.533,3263168,0
2006-09-21,14.634,14.999,14.553,14.695,3820920,0
2006-09-22,14.686,14.686,14.368,14.5,1452260,0
2006-09-25,14.537,14.825,14.354,14.676,2375814,0
2006-09-26,14.672,15.023,14.59,15.004,2284047,0
2006-09-27,14.943,15.262,14.839,15.151,2803916,0
2006-09-28,15.141,15.3,14.781,14.904,2695735,0
2006-09-29,14.882,14.981,14.695,14.709,1420268,0
2006-10-02,14.844,15.051,14.752,14.858,2201544,0
2006-10-03,14.83,14.882,14.461,14.801,2106411,0
2006-10-04,14.714,15.023,14.662,15.023,2044532,0
2006-10-05,14.999,15.431,14.924,15.266,2135455,0
2006-10-06,15.17,15.271,14.999,15.214,1050257,0
2006-10-09,15.037,15.512,14.825,15.381,1878676,0
2006-10-10,15.431,15.431,15.017,15.141,2068105,0
2006-10-11,15.037,15.271,14.904,15.208,1570547,0
2006-10-12,15.256,15.54,15.18,15.527,1085199,0
2006-10-13,15.488,15.748,15.367,15.68,1529715,0
2006-10-16,15.789,16,15.602,15.655,1821013,0
2006-10-17,15.536,15.55,15.262,15.418,2339611,0
2006-10-18,16.01,16.582,15.621,16.179,9029700,0
2006-10-19,16.283,16.539,16.179,16.448,3130997,0
2006-10-20,16.391,16.429,15.931,16.034,4592093,0
2006-10-23,16.034,16.078,15.77,15.939,3495951,0
2006-10-24,15.877,16.212,15.804,16.184,2796760,0
2006-10-25,16.156,16.386,16.088,16.333,3185289,0
2006-10-26,16.391,16.501,16.287,16.448,3212655,0
2006-10-27,16.406,16.742,16.296,16.347,3781774,0
2006-10-30,16.226,16.25,15.978,16.216,2571552,0
2006-10-31,16.179,16.212,15.944,16.132,2563561,0
2006-11-01,16.132,16.132,15.342,15.517,2795917,0
2006-11-02,15.386,15.616,15.228,15.592,3483322,0
2006-11-03,15.641,15.738,15.498,15.738,2175870,0
2006-11-06,15.799,15.954,15.616,15.867,2270156,0
2006-11-07,15.828,16.23,15.77,16.005,2082419,0
2006-11-08,15.892,16.03,15.631,15.968,1891309,0
2006-11-09,16.073,16.147,15.944,16.01,2478105,0
2006-11-10,16.098,16.166,15.837,16.142,2144294,0
2006-11-13,16.166,16.273,16.054,16.25,1908563,0
2006-11-14,16.27,16.442,16.058,16.419,1811750,0
2006-11-15,16.343,16.448,16.179,16.391,2056317,0
2006-11-16,16.462,16.496,16.171,16.401,2531565,0
2006-11-17,16.376,16.386,16.024,16.098,2552197,0
2006-11-20,16.04,16.26,15.968,16.044,1885834,0
2006-11-21,16.132,16.406,16.03,16.406,2330776,0
2006-11-22,16.386,16.424,16.236,16.381,1365970,0
2006-11-24,16.324,16.419,16.273,16.31,375063,0
2006-11-27,16.366,16.366,15.753,15.757,1376491,0
2006-11-28,15.738,15.968,15.569,15.892,2701209,0
2006-11-29,15.982,16.236,15.911,16.236,2325725,0
2006-11-30,16.264,16.439,16.127,16.184,1882465,0
2006-12-01,16.31,16.356,15.906,16.166,1458152,0
2006-12-04,16.212,16.41,16.112,16.166,2544614,0
2006-12-05,16.221,16.433,16.184,16.329,1582756,0
2006-12-06,16.343,16.535,16.27,16.343,1273359,0
2006-12-07,16.366,16.381,16.083,16.127,2554715,0
2006-12-08,16.236,16.366,16.073,16.202,1387435,0
2006-12-11,16.197,16.246,15.724,15.84,2305939,0
2006-12-12,15.776,15.799,15.037,15.286,6636626,0
2006-12-13,15.348,15.464,15.18,15.412,4855605,0
2006-12-14,15.582,15.718,15.436,15.705,4126107,0
2006-12-15,15.724,15.822,15.276,15.286,3758199,0
2006-12-18,15.386,15.386,14.985,15.135,5583000,0
2006-12-19,15.089,15.247,14.848,15.093,4018346,0
2006-12-20,15.084,15.218,14.909,14.933,2065583,0
2006-12-21,15.042,15.051,14.727,14.771,2474742,0
2006-12-22,14.848,14.933,14.761,14.839,2271420,0
2006-12-26,14.844,15.033,14.795,14.952,1365126,0
2006-12-27,14.952,15.132,14.939,15.061,1559598,0
2006-12-28,15.084,15.208,14.886,14.904,1266204,0
2006-12-29,14.966,15.151,14.737,14.747,1499405,0
2007-01-03,14.801,15.31,14.801,15.145,5628040,0
2007-01-04,15.145,15.69,15.145,15.636,5565739,0
2007-01-05,15.554,15.564,15.205,15.352,2750461,0
2007-01-08,15.208,15.252,14.737,15.051,5729911,0
2007-01-09,15.061,15.061,14.615,14.737,5242029,0
2007-01-10,14.547,14.727,14.543,14.634,2880530,0
2007-01-11,14.719,15.262,14.719,15.076,4111369,0
2007-01-12,14.966,15.107,14.825,15.084,4245658,0
2007-01-16,15.155,15.386,15.127,15.31,4367725,0
2007-01-17,15.559,15.84,15.399,15.527,9170290,0
2007-01-18,15.66,15.68,15.256,15.3,4038548,0
2007-01-19,15.271,15.357,14.991,15.247,2920940,0
2007-01-22,15.262,15.3,15.033,15.214,3982563,0
2007-01-23,15.214,15.709,15.214,15.651,5009247,0
2007-01-24,15.785,16.264,15.785,15.99,5878502,0
2007-01-25,15.99,16.024,15.631,15.738,3232442,0
2007-01-26,15.743,15.972,15.631,15.872,2372028,0
2007-01-29,15.935,15.982,15.685,15.799,3490059,0
2007-01-30,15.822,15.916,15.651,15.902,2789605,0
2007-01-31,15.809,16.179,15.724,16.088,3057324,0
2007-02-01,16.112,16.273,15.99,16.102,1993594,0
2007-02-02,16.108,16.132,15.954,16.093,1605908,0
2007-02-05,16.093,16.147,16,16.098,1514558,0
2007-02-06,16.132,16.147,15.887,16.093,1668628,0
2007-02-07,16.142,16.296,15.99,16.207,1605062,0
2007-02-08,16.202,16.301,16.058,16.202,1658523,0
2007-02-09,16.25,16.301,16.01,16.04,2555982,0
2007-02-12,16.03,16.118,15.822,15.972,2557434,0
2007-02-13,16.024,16.184,15.968,16.049,2257769,0
2007-02-14,16.108,16.112,15.995,16.044,2116206,0
2007-02-15,16.054,16.112,15.958,16.024,1755345,0
2007-02-16,15.995,16.005,15.84,15.911,2082419,0
2007-02-20,15.911,16.152,15.828,16.137,3344829,0
2007-02-21,16.098,16.171,15.939,16.137,2330776,0
2007-02-22,16.156,16.156,16.024,16.108,2158608,0
2007-02-23,16.083,16.162,16.03,16.112,1043524,0
2007-02-26,16.216,16.25,16.108,16.166,1701038,0
2007-02-27,15.939,15.939,15.242,15.498,3005127,0
2007-02-28,15.468,15.569,15.214,15.352,2261320,0
2007-03-01,15.127,15.488,14.999,15.3,2643495,0
2007-03-02,15.242,15.381,14.948,15.017,2047898,0
2007-03-05,14.882,15.151,14.839,14.839,2877587,0
2007-03-06,14.727,15.145,14.727,15.007,2651116,0
2007-03-07,14.966,14.976,14.786,14.899,3084262,0
2007-03-08,15.037,15.195,14.999,15.033,1414796,0
2007-03-09,15.117,15.431,15.066,15.381,3913110,0
2007-03-12,15.32,15.554,15.262,15.55,1991916,0
2007-03-13,15.399,15.527,15.141,15.17,1858726,0
2007-03-14,15.214,15.3,14.999,15.281,3604129,0
2007-03-15,15.242,15.367,15.195,15.31,960593,0
2007-03-16,15.333,15.352,15.099,15.228,1569285,0
2007-03-19,15.276,15.436,15.276,15.402,1386595,0
2007-03-20,15.357,15.55,15.328,15.468,1951506,0
2007-03-21,15.498,15.646,15.281,15.621,2552197,0
2007-03-22,15.646,15.728,15.512,15.699,1554553,0
2007-03-23,15.675,15.779,15.536,15.738,2305513,0
2007-03-26,15.794,15.845,15.502,15.636,3060273,0
2007-03-27,15.578,15.631,15.252,15.517,2962188,0
2007-03-28,15.459,15.631,15.399,15.545,1480891,0
2007-03-29,15.68,15.743,15.262,15.348,2417909,0
2007-03-30,15.185,15.508,15.151,15.338,2592603,0
2007-04-02,15.402,15.738,15.333,15.602,1987916,0
2007-04-03,15.748,16.058,15.685,15.972,2752356,0
2007-04-04,16.04,16.23,15.982,16.221,1945398,0
2007-04-05,16.246,16.304,16.049,16.127,1623797,0
2007-04-09,16.156,16.156,15.877,15.949,1630949,0
2007-04-10,15.968,16.044,15.757,15.995,1574127,0
2007-04-11,16.03,16.064,15.776,15.877,1588729,0
2007-04-12,15.877,16.073,15.651,16.044,1356708,0
2007-04-13,16.162,16.246,15.995,16.058,2182391,0
2007-04-16,16.179,16.554,16.112,16.452,3224047,0
2007-04-17,16.433,16.554,16.207,16.419,2850429,0
2007-04-18,16.771,17.068,16.207,17,5012405,0
2007-04-19,16.933,17.36,16.843,17.133,3833126,0
2007-04-20,17.218,17.318,17.063,17.184,3671475,0
2007-04-23,17.101,17.105,16.724,16.867,2976926,0
2007-04-24,16.918,16.986,16.678,16.913,3645810,0
2007-04-25,16.961,17.034,16.682,16.903,3544147,0
2007-04-26,16.871,17.053,16.706,16.976,3153857,0
2007-04-27,16.98,17.01,16.814,16.867,1882887,0
2007-04-30,16.843,16.894,16.582,16.682,2725032,0
2007-05-01,16.65,17.01,16.635,16.952,2417087,0
2007-05-02,16.913,17.115,16.78,17.044,2110678,0
2007-05-03,17.101,17.128,16.867,17.086,1977183,0
2007-05-04,17.109,17.284,16.913,17.265,2281524,0
2007-05-07,17.268,17.288,16.976,17.077,1439333,0
2007-05-08,17.05,17.05,16.766,16.943,1370624,0
2007-05-09,16.89,17.083,16.742,17.005,1212114,0
2007-05-10,16.899,16.956,16.406,16.466,1961815,0
2007-05-11,16.486,16.79,16.32,16.775,2039898,0
2007-05-14,16.771,16.799,16.212,16.381,2584025,0
2007-05-15,16.352,16.544,16.212,16.255,1849422,0
2007-05-16,16.329,16.486,16.166,16.338,1124122,0
2007-05-17,16.292,16.424,15.982,16.343,2034009,0
2007-05-18,16.41,16.668,16.329,16.655,2443171,0
2007-05-21,16.296,16.739,16.23,16.739,1769271,0
2007-05-22,16.71,16.761,16.562,16.739,2024538,0
2007-05-23,16.582,16.913,16.535,16.757,2470961,0
2007-05-24,16.715,16.747,16.41,16.414,1853003,0
2007-05-25,16.516,16.616,16.406,16.506,967330,0
2007-05-29,16.625,16.766,16.582,16.612,1066465,0
2007-05-30,16.491,16.757,16.414,16.747,1595384,0
2007-05-31,16.834,17.044,16.766,17,2830646,0
2007-06-01,17.03,17.274,16.899,17.256,1772573,0
2007-06-04,17.172,17.34,17.068,17.152,1421951,0
2007-06-05,17.034,17.162,16.65,16.804,1878436,0
2007-06-06,16.706,16.894,16.678,16.867,1368491,0
2007-06-07,16.799,16.908,16.526,16.526,1839110,0
2007-06-08,16.53,16.98,16.52,16.98,1671151,0
2007-06-11,16.903,16.966,16.766,16.871,864408,0
2007-06-12,16.771,16.838,16.568,16.616,1249152,0
2007-06-13,16.701,17.025,16.672,16.986,949654,0
2007-06-14,17.044,17.398,16.971,17.313,1340711,0
2007-06-15,17.471,17.576,17.34,17.418,1347450,0
2007-06-18,17.34,17.389,17.109,17.218,1757867,0
2007-06-19,17.128,17.184,16.927,17.02,1279882,0
2007-06-20,17.058,17.148,16.752,16.824,1227685,0
2007-06-21,16.752,17.058,16.568,17.053,1229604,0
2007-06-22,17.058,17.162,16.881,16.99,2330562,0
2007-06-25,17.03,17.237,16.876,16.923,1929822,0
2007-06-26,16.98,17.01,16.588,16.692,1747136,0
2007-06-27,16.582,16.784,16.424,16.771,1515822,0
2007-06-28,16.752,16.933,16.658,16.913,1752606,0
2007-06-29,17.005,17.096,16.852,16.937,1384354,0
2007-07-02,17.05,17.158,16.899,17.109,977857,0
2007-07-03,17.091,17.138,16.946,17.034,721082,0
2007-07-05,17.096,17.142,16.933,17.04,1059731,0
2007-07-06,17.063,17.063,16.814,16.923,1516383,0
2007-07-09,16.923,17.138,16.799,17.128,1675992,0
2007-07-10,16.996,17.138,16.881,16.937,1501088,0
2007-07-11,16.899,17.015,16.799,16.908,1757867,0
2007-07-12,17.086,17.721,17.015,17.717,1581285,0
2007-07-13,17.721,17.759,17.599,17.721,1125402,0
2007-07-16,17.707,17.712,17.452,17.613,1464041,0
2007-07-17,17.561,18.124,17.452,18.031,2926828,0
2007-07-18,17.461,18.078,17.086,17.626,4256812,0
2007-07-19,17.879,18.293,17.875,18.021,2687479,0
2007-07-20,17.993,18.016,17.755,17.832,1900149,0
2007-07-23,17.855,17.927,17.467,17.499,1762916,0
2007-07-24,17.379,17.499,17.04,17.152,2173342,0
2007-07-25,17.303,17.374,16.73,16.99,2177522,0
2007-07-26,17.01,17.04,15.728,16.664,2996001,0
2007-07-27,16.582,16.752,16.162,16.458,2811493,0
2007-07-30,16.476,16.73,16.246,16.631,1920354,0
2007-07-31,16.771,16.809,16.246,16.279,2747298,0
2007-08-01,16.715,17.384,16.549,17,4702701,0
2007-08-02,17.015,17.109,16.71,17.03,2290361,0
2007-08-03,17.044,17.148,16.52,16.539,2307834,0
2007-08-06,16.668,16.771,16.102,16.338,3781351,0
2007-08-07,16.25,16.52,15.902,16.424,3440601,0
2007-08-08,16.549,16.847,16.015,16.506,3211393,0
2007-08-09,16.102,16.799,16.083,16.264,4012869,0
2007-08-10,16.147,16.918,15.939,16.814,2645853,0
2007-08-13,17.077,17.101,16.715,16.739,1891939,0
2007-08-14,16.766,17.03,16.526,16.602,1512036,0
2007-08-15,16.506,16.572,15.862,15.949,1610246,0
2007-08-16,15.902,16.343,15.266,15.822,3329254,0
2007-08-17,15.822,16.664,15.822,16.25,2296884,0
2007-08-20,16.329,16.391,15.958,16.132,1314830,0
2007-08-21,16,16.347,15.963,16.108,1263675,0
2007-08-22,16.287,16.568,16.132,16.516,1607381,0
2007-08-23,16.535,16.682,16.216,16.273,1161385,0
2007-08-24,16.24,16.986,16.24,16.986,1264314,0
2007-08-27,16.996,16.996,16.554,16.631,1488962,0
2007-08-28,16.439,16.621,16.083,16.112,1150442,0
2007-08-29,16.179,17.03,16.179,17.025,1707562,0
2007-08-30,16.852,17.389,16.819,17.265,2932513,0
2007-08-31,17.438,17.494,16.971,17.158,1515822,0
2007-09-04,17.172,17.678,16.99,17.566,1361340,0
2007-09-05,17.428,17.792,17.35,17.792,1792172,0
2007-09-06,17.802,18.283,17.599,18.207,2426960,0
2007-09-07,17.922,18.102,17.64,17.85,2053164,0
2007-09-10,17.965,17.965,17.278,17.49,1823114,0
2007-09-11,17.534,17.917,17.481,17.875,3001336,0
2007-09-12,17.764,18.148,17.688,17.739,1493302,0
2007-09-13,17.884,17.917,17.58,17.623,1282197,0
2007-09-14,17.599,17.755,17.398,17.725,1110662,0
2007-09-17,17.684,17.893,17.586,17.678,1110031,0
2007-09-18,17.859,18.397,17.729,18.397,1205793,0
2007-09-19,18.511,18.815,18.459,18.625,2639536,0
2007-09-20,18.672,18.672,18.406,18.515,1619166,0
2007-09-21,18.672,18.672,18.073,18.073,2576209,0
2007-09-24,18.115,18.273,17.97,18.253,2085782,0
2007-09-25,18.188,18.634,18.168,18.634,1513292,0
2007-09-26,18.692,19.062,18.619,19.057,1723137,0
2007-09-27,19.147,19.225,18.734,19.062,2186600,0
2007-09-28,19.11,19.142,18.824,18.891,863990,0
2007-10-01,18.971,19.242,18.959,19.138,1650522,0
2007-10-02,19.13,19.225,18.868,18.868,1251048,0
2007-10-03,18.839,18.919,18.609,18.863,1715770,0
2007-10-04,18.989,19.003,18.829,18.915,1792597,0
2007-10-05,19.12,19.508,19.077,19.261,1999705,0
2007-10-08,19.271,19.376,19.182,19.271,554805,0
2007-10-09,19.356,19.484,19.1,19.261,1242842,0
2007-10-10,19.281,19.386,18.791,18.905,1735554,0
2007-10-11,19.009,19.114,18.52,18.787,1264943,0
2007-10-12,18.967,19.12,18.824,18.929,1562966,0
2007-10-15,18.895,18.979,18.529,18.768,1029631,0
2007-10-16,18.839,19.052,18.768,18.895,1802488,0
2007-10-17,21.143,21.741,20.074,20.325,8691679,0
2007-10-18,20.437,20.816,20.306,20.488,2294787,0
2007-10-19,20.529,20.868,20.301,20.306,2204072,0
2007-10-22,20.245,20.529,20.024,20.334,1668207,0
2007-10-23,20.461,21.052,20.461,20.848,4772464,0
2007-10-24,20.802,21.033,20.404,21.033,3064275,0
2007-10-25,21.196,21.313,20.437,20.753,1810907,0
2007-10-26,21.043,21.361,20.942,21.318,1844374,0
2007-10-29,21.471,21.543,21.052,21.178,1227272,0
2007-10-30,21.178,21.774,21.148,21.168,1603800,0
2007-10-31,21.109,21.109,20.667,21.033,2526515,0
2007-11-01,20.716,20.945,20.547,20.677,2345507,0
2007-11-02,20.725,20.821,20.254,20.625,2028330,0
2007-11-05,20.64,20.868,20.32,20.701,1277662,0
2007-11-06,20.759,20.905,20.47,20.864,1338184,0
2007-11-07,20.556,20.905,20.418,20.553,1995912,0
2007-11-08,20.65,20.905,20.057,20.273,3179821,0
2007-11-09,20.01,20.074,19.413,19.48,2905783,0
2007-11-12,19.304,19.628,19.124,19.201,1852966,0
2007-11-13,19.289,20.004,19.162,19.97,1683357,0
2007-11-14,20.039,20.334,19.941,20.1,2663608,0
2007-11-15,20.091,20.091,19.455,19.586,1786279,0
2007-11-16,19.624,19.846,19.271,19.774,1890319,0
2007-11-19,19.557,19.745,19.418,19.464,1682097,0
2007-11-20,19.421,19.794,19.138,19.399,1876584,0
2007-11-21,19.309,19.48,18.773,19.196,1473576,0
2007-11-23,19.276,19.634,19.191,19.576,635504,0
2007-11-26,19.528,19.798,19.257,19.337,2167194,0
2007-11-27,19.474,20.311,19.346,20.202,2553459,0
2007-11-28,20.398,20.663,20.221,20.488,1831893,0
2007-11-29,20.442,20.667,20.437,20.59,922778,0
2007-11-30,20.716,20.735,20.334,20.596,2005126,0
2007-12-03,20.816,21.101,20.447,20.762,2839276,0
2007-12-04,20.543,20.995,20.524,20.524,2542721,0
2007-12-05,20.854,21.38,20.744,21.38,2310146,0
2007-12-06,21.281,21.529,21.281,21.491,1770706,0
2007-12-07,21.609,21.933,21.389,21.933,1694933,0
2007-12-10,22.035,22.168,21.832,22.098,1871723,0
2007-12-11,22.107,22.197,21.605,21.605,2009166,0
2007-12-12,21.822,22.284,21.562,21.914,1664416,0
2007-12-13,21.855,21.962,21.295,21.789,1822766,0
2007-12-14,21.723,22.011,21.538,21.659,1181181,0
2007-12-17,21.717,21.717,21.128,21.134,2006043,0
2007-12-18,21.366,21.779,21.237,21.622,1848744,0
2007-12-19,21.619,21.646,21.323,21.413,1692412,0
2007-12-20,21.529,21.746,21.242,21.731,1438159,0
2007-12-21,22.092,22.24,21.855,22.092,2032326,0
2007-12-24,22.069,22.431,22.055,22.35,596062,0
2007-12-26,22.284,22.431,22.144,22.374,711817,0
2007-12-27,22.354,22.444,22.035,22.092,864708,0
2007-12-28,22.116,22.431,22.007,22.406,900485,0
2007-12-31,22.331,22.406,21.929,22.031,1114736,0
2008-01-02,21.487,21.609,20.749,21,4272807,0
2008-01-03,21.077,21.101,20.196,20.878,4438798,0
2008-01-04,20.64,20.836,20.359,20.394,4451495,0
2008-01-07,20.447,20.796,19.892,20.359,4234073,0
2008-01-08,20.581,20.696,19.647,19.647,2807881,0
2008-01-09,19.552,19.647,18.678,19.182,6461971,0
2008-01-10,19.186,19.489,18.843,19.337,2694575,0
2008-01-11,19.047,19.225,18.435,18.586,3019359,0
2008-01-14,18.915,19.427,18.848,19.361,3154031,0
2008-01-15,19.191,19.191,18.609,18.899,2543397,0
2008-01-16,18.929,19.134,18.139,18.873,3341777,0
2008-01-17,19.234,19.304,17.355,17.448,8697274,0
2008-01-18,17.534,18.435,16.903,18.412,9413431,0
2008-01-22,17.64,18.609,17.105,18.293,6533036,0
2008-01-23,17.817,19.077,17.448,19.003,6221944,0
2008-01-24,19.157,19.586,18.649,19.072,4170516,0
2008-01-25,19.247,19.37,18.444,18.654,2897544,0
2008-01-28,18.552,18.764,18.383,18.724,2561075,0
2008-01-29,18.791,18.909,18.346,18.538,4285101,0
2008-01-30,18.468,18.895,18.124,18.511,2919593,0
2008-01-31,18.216,19.023,18.164,18.961,2880005,0
2008-02-01,19.095,19.337,18.853,18.909,3637959,0
2008-02-04,18.833,19.028,18.582,18.967,3046491,0
2008-02-05,18.586,18.768,18.056,18.148,3351252,0
2008-02-06,18.207,18.359,17.985,18.069,3278017,0
2008-02-07,17.927,18.321,17.566,18.178,5551479,0
2008-02-08,18.016,18.22,17.619,17.808,5047768,0
2008-02-11,17.789,18.297,17.769,18.207,1822050,0
2008-02-12,18.336,18.379,17.869,17.993,1824439,0
2008-02-13,18.173,18.724,18.164,18.668,2249190,0
2008-02-14,18.715,18.959,18.321,18.478,2866979,0
2008-02-15,18.269,18.402,17.792,18.22,2259213,0
2008-02-19,18.449,18.507,17.817,17.865,1541090,0
2008-02-20,17.712,17.859,17.603,17.85,2439747,0
2008-02-21,17.917,18.082,17.764,17.789,2043482,0
2008-02-22,17.869,17.962,17.394,17.769,1875179,0
2008-02-25,17.764,18.287,17.481,18.188,2294015,0
2008-02-26,18.087,18.482,17.965,18.197,2049148,0
2008-02-27,18.021,18.244,17.865,18.026,1947785,0
2008-02-28,17.893,18.129,17.859,18.04,2648021,0
2008-02-29,17.859,17.859,17.398,17.566,2371963,0
2008-03-03,17.475,17.561,17.128,17.369,2162269,0
2008-03-04,17.172,17.433,16.78,17.398,3408844,0
2008-03-05,17.394,17.739,17.35,17.654,2754599,0
2008-03-06,17.613,17.613,17.228,17.318,2278788,0
2008-03-07,17.105,17.613,16.867,17.073,2143665,0
2008-03-10,17.105,17.105,16.701,16.761,2227226,0
2008-03-11,17.115,17.355,16.701,17.073,2190339,0
2008-03-12,17.138,17.374,17,17.03,1614745,0
2008-03-13,16.757,17.345,16.526,17.213,1872712,0
2008-03-14,17.243,17.328,16.592,16.688,2846828,0
2008-03-17,16.296,16.621,16.246,16.491,3653823,0
2008-03-18,16.927,17.58,16.766,17.566,3403974,0
2008-03-19,17.688,17.688,16.899,16.908,2360124,0
2008-03-20,16.927,17.101,16.72,16.903,2796327,0
2008-03-24,16.966,17.909,16.923,17.779,2127230,0
2008-03-25,17.749,18.087,17.693,18.082,1519401,0
2008-03-26,17.975,18.06,17.586,17.759,1454742,0
2008-03-27,17.798,17.808,17.519,17.619,1571711,0
2008-03-28,17.674,17.789,17.355,17.418,1642245,0
2008-03-31,17.475,17.721,17.265,17.697,2071487,0
2008-04-01,17.893,18.464,17.893,18.464,2054189,0
2008-04-02,18.543,18.833,18.383,18.543,2151360,0
2008-04-03,18.387,19.242,18.369,19.172,2583430,0
2008-04-04,19.176,19.652,18.939,19.542,3036619,0
2008-04-07,19.702,20.039,19.552,19.941,3562254,0
2008-04-08,19.84,20.074,19.726,20.057,2521174,0
2008-04-09,20.192,20.23,19.289,19.437,2687736,0
2008-04-10,19.47,20,19.271,19.98,2295215,0
2008-04-11,19.807,19.831,19.474,19.522,2363408,0
2008-04-14,19.576,19.804,19.437,19.769,1831979,0
2008-04-15,19.846,19.951,19.247,19.518,2893200,0
2008-04-16,19.778,20.254,19.67,20.169,3624592,0
2008-04-17,20.682,21.799,20.667,21.077,6030016,0
2008-04-18,21.342,21.622,21.247,21.351,3106451,0
2008-04-21,21.229,21.581,20.99,21.457,2475450,0
2008-04-22,21.138,21.437,20.923,21.427,3167537,0
2008-04-23,21.477,22.217,21.457,22.04,3790414,0
2008-04-24,22.101,22.197,21.766,22.015,2387462,0
2008-04-25,22.107,22.197,21.619,21.997,2648795,0
2008-04-28,22.111,22.406,21.789,22.197,2224995,0
2008-04-29,22.083,22.144,21.904,22.007,2021827,0
2008-04-30,22.011,22.421,21.885,21.943,3494676,0
2008-05-01,21.992,22.625,21.731,22.576,2283207,0
2008-05-02,22.708,22.921,22.431,22.655,2646640,0
2008-05-05,22.763,22.763,22.284,22.308,1978317,0
2008-05-06,22.294,22.796,21.992,22.73,2121463,0
2008-05-07,22.716,22.859,22.227,22.337,2267841,0
2008-05-08,22.463,22.535,22.111,22.425,2106225,0
2008-05-09,22.313,22.318,21.689,21.997,2771722,0
2008-05-12,21.992,22.197,21.481,22.174,3102890,0
2008-05-13,22.121,22.308,21.885,22.308,1828726,0
2008-05-14,22.331,22.369,22.045,22.083,1602284,0
2008-05-15,22.055,22.236,21.842,22.207,1333051,0
2008-05-16,22.322,22.635,22.298,22.522,2071578,0
2008-05-19,22.483,22.567,22.274,22.383,2014191,0
2008-05-20,22.331,22.331,21.889,22.069,1393553,0
2008-05-21,22.135,22.313,21.599,21.659,1506742,0
2008-05-22,21.731,21.948,21.59,21.832,1957751,0
2008-05-23,21.741,21.851,21.519,21.75,1081095,0
2008-05-27,21.756,21.904,21.556,21.845,1088422,0
2008-05-28,21.966,22.231,21.784,22.164,1583373,0
2008-05-29,22.192,22.392,22.121,22.197,1824146,0
2008-05-30,22.192,22.327,22.025,22.154,2052973,0
2008-06-02,22.557,22.572,22.131,22.453,3297507,0
2008-06-03,22.53,23.387,22.522,22.81,4078493,0
2008-06-04,22.753,22.949,22.611,22.806,2154973,0
2008-06-05,22.921,23.281,22.859,23.224,2430197,0
2008-06-06,23.091,23.204,22.416,22.512,3078455,0
2008-06-09,22.522,22.655,21.851,22.497,2744253,0
2008-06-10,22.303,22.806,22.255,22.692,2593718,0
2008-06-11,22.635,22.8,22.318,22.392,2294667,0
2008-06-12,22.421,22.81,22.383,22.734,3340464,0
2008-06-13,22.739,23.465,22.72,23.162,4109333,0
2008-06-16,23.387,23.594,23.195,23.546,2817917,0
2008-06-17,23.652,23.757,23.42,23.508,1826032,0
2008-06-18,23.354,23.441,22.912,23.053,2286282,0
2008-06-19,23.108,23.675,23.015,23.556,1259477,0
2008-06-20,23.451,23.484,22.688,22.744,3629273,0
2008-06-23,22.896,23.424,22.739,23.095,2326706,0
2008-06-24,23.043,23.191,22.596,22.655,1746080,0
2008-06-25,22.655,23.243,22.639,22.981,2447469,0
2008-06-26,22.716,22.744,21.595,21.637,3708619,0
2008-06-27,21.37,21.669,20.762,21.514,3049167,0
2008-06-30,21.457,21.654,21.196,21.323,2626606,0
2008-07-01,21.178,21.86,21.148,21.832,2794504,0
2008-07-02,21.992,22.188,21.433,21.447,4155998,0
2008-07-03,21.546,22.308,21.328,21.361,1772686,0
2008-07-07,21.562,21.943,20.873,21.092,3090068,0
2008-07-08,20.971,21.627,20.725,21.572,2891979,0
2008-07-09,21.576,21.855,21.077,21.187,2076472,0
2008-07-10,21.206,21.609,21.005,21.566,2393234,0
2008-07-11,21.366,21.756,20.965,21.481,1474744,0
2008-07-14,21.664,21.832,20.99,21.242,1782153,0
2008-07-15,21.124,21.408,20.71,21.187,2858844,0
2008-07-16,21.143,21.423,20.893,21.305,4422371,0
2008-07-17,22.369,24.415,22.308,24.415,11443884,0
2008-07-18,24.235,24.744,24.081,24.391,6117960,0
2008-07-21,24.517,24.621,23.921,24.127,4330680,0
2008-07-22,24.027,24.031,23.157,23.447,6225417,0
2008-07-23,23.633,23.805,22.892,23.354,5694830,0
2008-07-24,23.382,23.396,22.748,22.79,3071159,0
2008-07-25,22.892,23.077,22.748,22.945,4497302,0
2008-07-28,23.338,23.498,22.635,22.712,2774405,0
2008-07-29,22.783,23.46,22.712,23.354,2895048,0
2008-07-30,23.415,23.795,22.814,23.209,3541200,0
2008-07-31,22.959,23.253,22.649,22.649,2363942,0
2008-08-01,22.806,23.095,22.144,22.303,2179064,0
2008-08-04,22.35,22.463,21.799,22.031,1704931,0
2008-08-05,22.164,23.118,21.605,23.034,3541454,0
2008-08-06,22.945,23.262,22.545,23.162,2545240,0
2008-08-07,22.964,23.311,22.81,22.981,1569541,0
2008-08-08,23.025,24.094,23.02,24.011,2551789,0
2008-08-11,23.917,24.327,23.814,24.094,2436516,0
2008-08-12,24.089,24.659,24.017,24.401,3238266,0
2008-08-13,24.299,24.459,23.992,24.368,1691422,0
2008-08-14,24.19,24.654,23.724,24.411,2371955,0
2008-08-15,24.558,24.744,24.343,24.683,1948316,0
2008-08-18,24.727,24.839,23.838,23.941,2533142,0
2008-08-19,23.921,23.921,23.209,23.378,2935180,0
2008-08-20,23.42,23.613,23.029,23.277,2442303,0
2008-08-21,23.057,23.306,22.806,23.234,1533002,0
2008-08-22,23.39,23.599,23.067,23.517,1116500,0
2008-08-25,23.33,23.33,22.28,22.545,2538472,0
2008-08-26,22.527,22.773,22.139,22.406,2089342,0
2008-08-27,22.421,22.863,22.255,22.814,1457955,0
2008-08-28,22.896,23.334,22.748,23.114,1881372,0
2008-08-29,22.968,23,22.535,22.576,1168251,0
2008-09-02,22.806,23.623,22.159,22.217,2231082,0
2008-09-03,22.139,22.327,21.524,21.637,2567603,0
2008-09-04,21.413,21.774,21.009,21.092,2665684,0
2008-09-05,20.98,21.201,20.315,21.148,3839930,0
2008-09-08,21.713,22.002,21.168,21.38,2656529,0
2008-09-09,21.3,21.524,21.062,21.237,3711653,0
2008-09-10,21.413,21.64,21.104,21.437,2962939,0
2008-09-11,21.223,21.275,20.625,21.214,2121643,0
2008-09-12,21.214,21.59,21.009,21.462,2152446,0
2008-09-15,20.883,21.689,20.63,20.868,2607563,0
2008-09-16,20.159,21.265,19.652,21.265,5727551,0
2008-09-17,21.019,21.019,20.029,20.029,4660582,0
2008-09-18,20.288,20.537,19.124,20.514,3992132,0
2008-09-19,21.172,21.59,19.721,21.332,4644362,0
2008-09-22,21.933,22.327,21.413,21.572,4006588,0
2008-09-23,21.605,21.966,20.767,21.109,2641032,0
2008-09-24,21.192,21.366,20.388,20.73,4109961,0
2008-09-25,20.547,20.873,20.364,20.6,4431678,0
2008-09-26,20.288,20.442,19.922,20.298,5036998,0
2008-09-29,19.946,19.946,18.576,19.134,50480381,0
2008-09-30,19.562,19.614,18.734,19.072,9216458,0
2008-10-01,18.863,19.242,18.454,18.525,4621529,0
2008-10-02,17.678,18.283,16.592,16.733,8437619,0
2008-10-03,17.068,17.58,16.549,16.701,9601872,0
2008-10-06,16.273,16.433,15.205,16.216,6890764,0
2008-10-07,16.381,16.706,15.151,15.175,4416232,0
2008-10-08,14.505,15.995,14.505,15.361,5939080,0
2008-10-09,15.367,15.794,14.191,14.282,4416812,0
2008-10-10,13.788,14.868,12.79,13.576,7619566,0
2008-10-13,14.12,15.779,14.017,15.779,4322013,0
2008-10-14,16.396,16.396,14.547,14.805,6893870,0
2008-10-15,14.83,15.228,12.591,12.829,7056319,0
2008-10-16,13.507,13.639,11.799,13.327,11974847,0
2008-10-17,13.684,13.684,12.367,12.615,7895615,0
2008-10-20,12.586,13.108,12.586,13.099,4237206,0
2008-10-21,12.876,13.658,12.785,13.065,5433175,0
2008-10-22,12.487,12.775,11.714,11.958,5034469,0
2008-10-23,12.03,12.126,11.022,11.617,7327244,0
2008-10-24,10.957,11.853,10.662,11.544,4774205,0
2008-10-27,11.203,11.83,11.046,11.217,7030351,0
2008-10-28,11.55,12.68,11.165,12.68,5750965,0
2008-10-29,12.377,13.165,12.239,12.736,5794584,0
2008-10-30,13.128,13.395,12.833,13.318,5250658,0
2008-10-31,13.379,13.749,13.095,13.612,6440326,0
2008-11-03,13.385,14.045,13.385,13.855,4581702,0
2008-11-04,14.249,14.477,13.711,14.178,4882096,0
2008-11-05,13.975,14.264,13.769,13.932,5632818,0
2008-11-06,13.763,13.779,11.718,12.026,9733307,0
2008-11-07,12.309,12.615,12.169,12.458,3177491,0
2008-11-10,12.675,12.872,11.885,12.098,3074333,0
2008-11-11,11.843,11.938,11.403,11.544,6188737,0
2008-11-12,11.286,11.413,10.548,10.567,4206273,0
2008-11-13,10.552,11.384,10.047,11.372,7092741,0
2008-11-14,11.708,11.732,10.548,10.571,4980745,0
2008-11-17,10.334,10.472,9.792,10.096,5092800,0
2008-11-18,9.884,10.406,9.714,10.372,6789865,0
2008-11-19,10.723,10.723,9.979,10.001,8687976,0
2008-11-20,9.825,9.854,8.9609,9.0274,7238423,0
2008-11-21,8.7472,9.777,8.7325,9.3782,6648429,0
2008-11-24,9.561,10.362,9.398,10.157,4757352,0
2008-11-25,10.609,10.642,10.072,10.557,4369695,0
2008-11-26,10.316,10.79,10.152,10.766,3616658,0
2008-11-28,10.868,11.051,10.576,11.032,1728036,0
2008-12-01,10.468,10.613,9.767,9.777,3466026,0
2008-12-02,9.683,10.376,9.683,10.244,4152420,0
2008-12-03,10.016,10.619,9.81,10.609,4077367,0
2008-12-04,9.854,10.619,9.49,9.714,7018936,0
2008-12-05,9.596,9.946,9.496,9.946,5801108,0
2008-12-08,10.13,10.766,10.13,10.603,4200341,0
2008-12-09,10.613,10.78,9.984,10.166,5489165,0
2008-12-10,10.143,10.443,9.984,10.091,5475453,0
2008-12-11,10.006,10.268,9.82,10.052,5484671,0
2008-12-12,9.63,10.325,9.539,10.204,4690028,0
2008-12-15,10.204,10.401,10.025,10.238,6185788,0
2008-12-16,10.254,10.971,10.224,10.895,5816467,0
2008-12-17,10.742,11.189,10.509,11.061,4067941,0
2008-12-18,11.423,11.423,10.562,10.676,3118354,0
2008-12-19,10.756,11.222,10.357,11.203,5761229,0
2008-12-22,11.15,11.299,10.613,10.848,4616601,0
2008-12-23,10.942,11.203,10.472,10.632,2652496,0
2008-12-24,10.747,10.895,10.642,10.848,1060299,0
2008-12-26,10.91,11.15,10.877,11.075,1329930,0
2008-12-29,11.018,11.121,10.718,10.828,2280940,0
2008-12-30,10.975,11.226,10.877,11.226,2843529,0
2008-12-31,11.217,11.621,11.155,11.393,3654105,0
2009-01-02,11.413,12.151,11.323,12.107,2821966,0
2009-01-05,11.952,12.198,11.83,11.934,2541844,0
2009-01-06,11.996,12.9,11.996,12.838,5082331,0
2009-01-07,12.559,12.775,12.3,12.42,3240021,0
2009-01-08,12.136,12.67,12.107,12.577,3867156,0
2009-01-09,12.569,12.648,12.263,12.377,3063312,0
2009-01-12,12.263,12.3,11.603,11.742,3424713,0
2009-01-13,11.15,11.271,10.709,10.808,7395239,0
2009-01-14,10.462,10.656,10.238,10.406,5047500,0
2009-01-15,11.286,12.102,11.056,11.948,14900502,0
2009-01-16,12.313,12.539,11.794,12.132,6270752,0
2009-01-20,12.036,12.233,11.393,11.463,3386591,0
2009-01-21,11.708,12.117,11.55,12.082,4515313,0
2009-01-22,11.79,12.146,11.674,11.9,7504867,0
2009-01-23,11.718,12.253,11.478,11.992,4720970,0
2009-01-26,11.848,12.386,11.848,12.239,5692499,0
2009-01-27,12.353,12.468,12.026,12.386,3254322,0
2009-01-28,12.605,13.303,12.42,13.162,6181821,0
2009-01-29,13,13.138,12.615,12.666,3366687,0
2009-01-30,12.648,12.809,12.372,12.424,5104982,0
2009-02-02,12.112,12.444,12.002,12.309,3684894,0
2009-02-03,12.42,12.714,12.175,12.624,2765514,0
2009-02-04,12.66,13.668,12.638,13.547,8845782,0
2009-02-05,13.285,13.769,12.918,13.57,5108343,0
2009-02-06,13.703,14.135,13.584,14.115,5810813,0
2009-02-09,14.085,14.154,13.469,13.612,3547768,0
2009-02-10,13.379,13.698,12.852,13.075,4517714,0
2009-02-11,13.089,13.303,13.042,13.203,2433261,0
2009-02-12,13.188,13.473,12.918,13.45,3005859,0
2009-02-13,13.45,13.59,13.193,13.237,2776250,0
2009-02-17,12.078,12.857,12.078,12.563,4040232,0
2009-02-18,12.648,12.765,12.253,12.549,3098393,0
2009-02-19,12.658,12.7,11.925,11.962,3184172,0
2009-02-20,11.757,12.434,11.64,12.263,5140103,0
2009-02-23,12.363,12.439,11.853,11.876,6545085,0
2009-02-24,11.812,12.535,11.812,12.472,3724911,0
2009-02-25,12.276,12.765,12.155,12.482,3429776,0
2009-02-26,12.675,12.833,12.367,12.429,4358116,0
2009-02-27,12.049,12.507,12.002,12.078,5890668,0
2009-03-02,11.794,11.905,11.403,11.432,3048807,0
2009-03-03,11.597,11.645,11.236,11.403,3233444,0
2009-03-04,11.487,12.207,11.487,12.021,2754214,0
2009-03-05,11.689,11.848,11.266,11.427,5192660,0
2009-03-06,11.437,11.645,10.843,11.266,5416359,0
2009-03-09,11.065,11.299,10.853,10.91,3541779,0
2009-03-10,11.065,11.881,10.938,11.848,3445679,0
2009-03-11,11.958,12.468,11.767,12.343,5235485,0
2009-03-12,12.117,12.771,12.117,12.771,4018220,0
2009-03-13,12.809,12.977,12.521,12.765,5310079,0
2009-03-16,13.085,13.085,12.648,12.714,4248372,0
2009-03-17,12.704,13.042,12.615,13.042,3540918,0
2009-03-18,12.948,13.513,12.736,13.414,4365570,0
2009-03-19,13.437,13.608,13.208,13.46,3019472,0
2009-03-20,13.517,13.698,13.065,13.27,4767057,0
2009-03-23,13.658,14.063,13.537,14.063,3608660,0
2009-03-24,14.012,14.058,13.739,13.822,2669562,0
2009-03-25,14.007,14.31,13.542,13.955,4251223,0
2009-03-26,14.072,14.652,13.993,14.509,4432766,0
2009-03-27,14.305,14.387,14.012,14.05,4108857,0
2009-03-30,13.736,13.822,13.27,13.419,4933784,0
2009-03-31,13.532,13.882,13.429,13.537,3799329,0
2009-04-01,13.294,14.053,13.294,13.985,4355720,0
2009-04-02,14.12,15.559,14.115,15.141,6587491,0
2009-04-03,15.252,15.281,14.686,14.854,5310703,0
2009-04-06,14.7,14.882,14.509,14.821,3965712,0
2009-04-07,14.509,14.509,13.542,13.731,5654109,0
2009-04-08,13.313,13.803,13.313,13.693,4702962,0
2009-04-09,14.095,14.471,13.96,14.407,3840422,0
2009-04-13,14.206,14.315,13.955,14.188,2932739,0
2009-04-14,14.067,14.325,13.902,14.211,2470975,0
2009-04-15,14.04,14.24,13.537,13.674,5706380,0
2009-04-16,13.936,15.135,13.936,14.961,8358732,0
2009-04-17,14.801,15.099,14.268,14.491,5469918,0
2009-04-20,14.383,14.454,14.11,14.368,4670652,0
2009-04-21,14.467,14.999,14.344,14.939,4799415,0
2009-04-22,14.747,15.68,14.657,15.276,4372892,0
2009-04-23,15.18,15.381,14.821,15.281,3208970,0
2009-04-24,15.357,15.902,15.306,15.837,4561032,0
2009-04-27,15.592,15.77,15.418,15.612,2916971,0
2009-04-28,15.325,15.831,15.195,15.675,2347435,0
2009-04-29,15.733,16.391,15.675,16.142,2901854,0
2009-04-30,16.592,16.631,16.02,16.078,3158304,0
2009-05-01,16.049,16.329,15.921,16.212,2117188,0
2009-05-04,16.273,16.701,16.005,16.701,2585955,0
2009-05-05,16.658,16.672,16.171,16.283,2607164,0
2009-05-06,16.347,16.391,15.849,16.108,2601617,0
2009-05-07,16.292,16.292,15.127,15.342,3521687,0
2009-05-08,15.441,15.699,15.023,15.418,3048626,0
2009-05-11,15.205,15.205,14.723,14.761,4131483,0
2009-05-12,14.834,15.017,14.666,14.873,3128637,0
2009-05-13,14.682,14.805,14.496,14.563,3086005,0
2009-05-14,14.634,15.089,14.577,14.991,2424591,0
2009-05-15,14.995,15.342,14.914,15.107,3421162,0
2009-05-18,15.214,15.641,15.084,15.626,3533290,0
2009-05-19,15.536,16.098,15.464,15.887,3373535,0
2009-05-20,15.988,16.391,15.906,15.935,2800483,0
2009-05-21,15.822,15.845,15.042,15.208,3091131,0
2009-05-22,15.252,15.426,15.023,15.247,2162509,0
2009-05-26,15.151,15.982,15.013,15.906,2260647,0
2009-05-27,15.906,16.102,15.641,15.651,2216752,0
2009-05-28,15.968,15.968,15.367,15.753,1874842,0
2009-05-29,15.757,15.968,15.517,15.862,2152609,0
2009-06-01,16.137,16.71,16.024,16.664,2240822,0
2009-06-02,16.706,16.814,16.429,16.641,2291270,0
2009-06-03,16.362,16.414,15.651,15.849,3446597,0
2009-06-04,15.902,16.147,15.761,16.024,2802604,0
2009-06-05,16.212,16.216,15.714,15.872,2975407,0
2009-06-08,15.761,15.794,15.135,15.342,3381040,0
2009-06-09,15.454,15.761,15.45,15.636,2529702,0
2009-06-10,15.785,16.122,15.66,16.102,3063827,0
2009-06-11,16.26,16.616,16.02,16.372,3206052,0
2009-06-12,16.162,16.255,15.799,16.137,1681009,0
2009-06-15,15.789,15.813,15.464,15.68,1904167,0
2009-06-16,15.804,15.944,15.185,15.228,1910391,0
2009-06-17,15.252,15.517,15.093,15.262,2087400,0
2009-06-18,15.306,15.394,15.076,15.32,1868323,0
2009-06-19,15.394,15.426,14.956,15.037,2735458,0
2009-06-22,14.733,14.747,14.567,14.638,2910718,0
2009-06-23,14.705,14.771,14.533,14.672,1888284,0
2009-06-24,14.805,15.107,14.657,14.771,2030450,0
2009-06-25,14.609,15.161,14.577,15.051,2185464,0
2009-06-26,14.985,15.208,14.805,15.155,1735475,0
2009-06-29,15.099,15.208,14.895,14.952,1816410,0
2009-06-30,15.017,15.107,14.771,15.033,2422159,0
2009-07-01,15.132,15.564,15.066,15.371,3459757,0
2009-07-02,15.056,15.357,15.023,15.023,2615836,0
2009-07-06,14.985,15.306,14.771,15.081,3362175,0
2009-07-07,15.027,15.185,14.854,14.868,2581888,0
2009-07-08,14.868,14.976,14.581,14.705,2169473,0
2009-07-09,14.737,15.061,14.647,14.985,2547333,0
2009-07-10,14.882,15.195,14.811,14.939,2149388,0
2009-07-13,15.037,15.205,14.719,15.205,1632285,0
2009-07-14,15.165,15.386,15.076,15.3,2718279,0
2009-07-15,15.573,16.188,15.426,16.132,3984238,0
2009-07-16,15.141,16.058,14.981,15.958,7976076,0
2009-07-17,15.954,16.093,15.631,15.675,4997934,0
2009-07-20,15.872,16,15.631,15.733,4376598,0
2009-07-21,15.978,15.978,15.592,15.877,3836932,0
2009-07-22,15.887,16.221,15.837,16.122,2292885,0
2009-07-23,16.034,16.386,16.03,16.25,2398727,0
2009-07-24,16.04,16.501,15.99,16.482,2033583,0
2009-07-27,16.414,16.486,16.137,16.329,1574452,0
2009-07-28,16.171,16.376,15.99,16.216,1240594,0
2009-07-29,16.073,16.098,15.799,15.862,3229892,0
2009-07-30,16.058,16.088,15.867,15.892,2516961,0
2009-07-31,15.867,15.99,15.748,15.845,3609262,0
2009-08-03,15.968,16.352,15.867,16.329,2897410,0
2009-08-04,16.26,16.32,16.098,16.184,3003395,0
2009-08-05,16.188,16.26,15.636,15.84,2519302,0
2009-08-06,15.867,15.926,15.66,15.724,1830027,0
2009-08-07,15.887,15.944,15.67,15.837,4170275,0
2009-08-10,15.799,15.892,15.705,15.813,1532013,0
2009-08-11,15.699,15.822,15.45,15.559,2519023,0
2009-08-12,15.582,16.287,15.582,16.108,2038526,0
2009-08-13,16.193,16.366,15.978,16.166,1945012,0
2009-08-14,16.236,16.27,15.761,15.887,1940395,0
2009-08-17,15.685,15.728,15.352,15.399,2086381,0
2009-08-18,15.459,15.597,15.333,15.367,3216303,0
2009-08-19,15.141,15.431,15.107,15.348,2394901,0
2009-08-20,15.328,15.699,15.328,15.66,1495090,0
2009-08-21,15.767,15.902,15.597,15.845,2643830,0
2009-08-24,15.902,16.156,15.882,15.963,2735047,0
2009-08-25,16.118,16.255,15.99,16.034,2204988,0
2009-08-26,15.982,16.448,15.982,16.433,2768720,0
2009-08-27,16.562,16.572,16.166,16.554,2774275,0
2009-08-28,16.631,16.834,16.466,16.78,3690240,0
2009-08-31,16.72,16.766,16.424,16.612,2381089,0
2009-09-01,16.516,16.794,16.246,16.287,3587624,0
2009-09-02,16.301,16.366,16.088,16.283,3375493,0
2009-09-03,16.356,16.641,16.162,16.631,2811169,0
2009-09-04,16.631,16.834,16.544,16.819,1487382,0
2009-09-08,17.822,17.822,17.274,17.693,3434262,0
2009-09-09,17.67,18.23,17.561,17.936,2558043,0
2009-09-10,17.942,18.287,17.827,18.287,1795986,0
2009-09-11,18.207,18.392,18.112,18.253,1599392,0
2009-09-14,18.082,18.253,18.04,18.24,1449345,0
2009-09-15,18.311,18.415,18.193,18.383,1928043,0
2009-09-16,18.507,18.848,18.468,18.829,3751759,0
2009-09-17,18.729,19.003,18.715,18.886,3302457,0
2009-09-18,19.037,19.12,18.625,18.705,2452313,0
2009-09-21,18.724,18.839,18.552,18.649,1502564,0
2009-09-22,18.678,18.711,18.515,18.59,1467723,0
2009-09-23,18.659,18.781,18.283,18.293,1904603,0
2009-09-24,18.379,18.392,17.836,17.962,2087432,0
2009-09-25,17.85,17.909,17.609,17.707,1704354,0
2009-09-28,17.783,18.119,17.697,17.827,1576193,0
2009-09-29,17.769,17.932,17.65,17.792,1654953,0
2009-09-30,17.759,18.092,17.509,17.903,2304759,0
2009-10-01,17.899,17.946,17.109,17.118,3053202,0
2009-10-02,16.986,17.063,16.706,16.852,2556260,0
2009-10-05,16.918,17.105,16.775,17.105,3267961,0
2009-10-06,17.233,17.764,17.223,17.58,2447299,0
2009-10-07,17.58,17.875,17.475,17.84,3377272,0
2009-10-08,17.993,18.087,17.869,17.997,2936560,0
2009-10-09,17.997,18.129,17.817,18.106,3123191,0
2009-10-12,18.244,18.6,18.139,18.464,3089156,0
2009-10-13,18.387,18.488,18.183,18.225,1848773,0
2009-10-14,18.858,19.638,18.705,19.619,5142753,0
2009-10-15,19.47,19.807,18.82,19.484,8095004,0
2009-10-16,19.37,19.638,19.023,19.39,3340875,0
2009-10-19,19.366,19.812,19.215,19.655,2560202,0
2009-10-20,19.784,19.822,19.413,19.508,2885737,0
2009-10-21,19.464,19.765,18.967,19.003,4726438,0
2009-10-22,19.009,19.774,18.773,19.741,6090835,0
2009-10-23,19.846,19.99,19.484,19.614,3611638,0
2009-10-26,19.735,20.144,19.522,19.693,3729437,0
2009-10-27,19.708,19.836,19.408,19.774,3667038,0
2009-10-28,19.582,19.652,19.052,19.077,3906484,0
2009-10-29,19.229,19.735,19.067,19.678,2671452,0
2009-10-30,19.638,19.765,19.013,19.062,4105414,0
2009-11-02,19.095,19.693,19.08,19.522,5480005,0
2009-11-03,19.376,19.688,19.238,19.652,5092378,0
2009-11-04,19.822,19.941,19.624,19.67,4504815,0
2009-11-05,19.912,20.33,19.855,19.98,4184243,0
2009-11-06,19.831,20.057,19.741,19.922,2117788,0
2009-11-09,20.019,20.388,20.019,20.384,1552491,0
2009-11-10,20.378,20.519,20.258,20.497,1836175,0
2009-11-11,20.586,20.716,20.461,20.505,3792493,0
2009-11-12,20.514,20.581,20.066,20.115,2139583,0
2009-11-13,20.125,20.268,19.932,20.082,2399776,0
2009-11-16,20.249,20.65,20.178,20.519,1820177,0
2009-11-17,20.474,20.61,20.432,20.581,1639396,0
2009-11-18,20.61,20.644,20.437,20.484,1500939,0
2009-11-19,20.442,20.501,19.97,20.053,2452301,0
2009-11-20,19.956,20.074,19.774,19.975,1554406,0
2009-11-23,20.206,20.509,20.196,20.264,1453648,0
2009-11-24,20.245,20.306,20.029,20.159,1481306,0
2009-11-25,20.182,20.298,20.119,20.196,1131149,0
2009-11-27,19.665,19.878,19.455,19.647,1008637,0
2009-11-30,19.6,19.634,19.266,19.576,2403844,0
2009-12-01,19.807,20.115,19.726,20.078,2410649,0
2009-12-02,20.258,20.975,20.182,20.961,3809228,0
2009-12-03,20.951,21.187,20.777,20.937,1718121,0
2009-12-04,21.247,21.713,20.933,21.138,2362435,0
2009-12-07,21.196,21.496,21.048,21.162,1633251,0
2009-12-08,20.995,21.052,20.673,20.897,2045595,0
2009-12-09,20.868,21.009,20.658,20.955,1902498,0
2009-12-10,21.109,21.275,20.812,20.821,2767215,0
2009-12-11,20.995,20.995,20.701,20.782,2655906,0
2009-12-14,20.816,20.995,20.696,20.965,2025289,0
2009-12-15,20.854,21.178,20.767,20.905,1650744,0
2009-12-16,20.942,20.99,20.59,20.62,3825113,0
2009-12-17,20.432,20.519,20.1,20.23,2523889,0
2009-12-18,20.306,20.537,20.268,20.514,2488897,0
2009-12-21,20.596,20.9,20.596,20.816,1857309,0
2009-12-22,20.893,21.323,20.812,21.21,4265825,0
2009-12-23,21.229,22.045,21.229,21.98,3508352,0
2009-12-24,22.035,22.168,21.988,22.144,576347,0
2009-12-28,22.107,22.111,21.731,21.808,1221783,0
2009-12-29,21.851,22.002,21.75,21.938,1197189,0
2009-12-30,21.828,22.322,21.828,22.318,1824774,0
2009-12-31,22.331,22.397,21.909,21.943,1310773,0
2010-01-04,22.337,22.337,21.812,21.828,2585758,0
2010-01-05,21.794,21.904,21.305,21.37,2847000,0
2010-01-06,21.398,21.631,21.328,21.452,1751519,0
2010-01-07,21.374,21.496,21.237,21.309,1449677,0
2010-01-08,21.214,21.467,21.143,21.467,1417111,0
2010-01-11,21.59,21.637,21.192,21.519,1720729,0
2010-01-12,21.271,21.351,20.772,21.048,4022371,0
2010-01-13,21.087,21.427,20.928,21.38,1262824,0
2010-01-14,21.37,21.619,21.305,21.519,2087503,0
2010-01-15,21.389,21.433,20.753,20.831,2279356,0
2010-01-19,20.826,20.955,20.64,20.942,2179330,0
2010-01-20,20.816,21.033,20.59,20.951,2490110,0
2010-01-21,21.178,21.609,20.159,20.192,7140544,0
2010-01-22,20.063,20.192,19.247,19.261,4144882,0
2010-01-25,19.47,19.548,19.147,19.408,2707329,0
2010-01-26,19.242,19.76,19.13,19.576,4144197,0
2010-01-27,19.48,19.6,19.013,19.38,3816881,0
2010-01-28,19.395,19.508,18.824,19.013,2281765,0
2010-01-29,19.196,19.333,18.895,18.929,3943284,0
2010-02-01,19.086,19.341,19.013,19.276,2341370,0
2010-02-02,19.351,19.361,19.033,19.276,1963915,0
2010-02-03,19.219,19.455,19.142,19.21,1049839,0
2010-02-04,19.013,19.013,18.297,18.302,2312780,0
2010-02-05,18.293,18.482,17.952,18.464,3266668,0
2010-02-08,18.425,18.858,18.307,18.511,2388721,0
2010-02-09,18.744,18.961,18.52,18.824,1837198,0
2010-02-10,18.768,18.873,18.421,18.791,1653842,0
2010-02-11,18.781,19.037,18.431,19.033,2239953,0
2010-02-12,18.863,19.028,18.557,18.949,1474391,0
2010-02-16,19.176,19.655,19.009,19.624,2444340,0
2010-02-17,19.712,19.902,19.567,19.807,1634039,0
2010-02-18,19.76,20,19.693,19.936,2257370,0
2010-02-19,20.474,20.725,20.1,20.33,3640496,0
2010-02-22,20.384,20.384,19.807,19.84,2433419,0
2010-02-23,19.831,20,19.528,19.592,1714937,0
2010-02-24,19.634,19.822,19.508,19.778,1905208,0
2010-02-25,19.395,19.745,19.152,19.702,2026404,0
2010-02-26,19.643,19.831,19.484,19.788,1454780,0
2010-03-01,19.965,20.225,19.965,20.192,1434773,0
2010-03-02,20.264,20.413,20.066,20.164,2292787,0
2010-03-03,20.192,20.762,20.172,20.691,3069992,0
2010-03-04,20.673,20.706,20.398,20.547,2037120,0
2010-03-05,20.64,20.914,20.64,20.864,3136092,0
2010-03-08,20.893,20.971,20.762,20.792,2529968,0
2010-03-09,20.759,21.134,20.673,21.043,2106722,0
2010-03-10,21.092,21.481,21.087,21.447,2555843,0
2010-03-11,21.328,21.417,20.995,21.062,7526676,0
2010-03-12,21.092,21.119,20.9,20.975,4706252,0
2010-03-15,20.9,21.087,20.812,20.854,2280464,0
2010-03-16,20.873,21.087,20.873,21.087,2611002,0
2010-03-17,21.104,21.332,21.077,21.178,4608431,0
2010-03-18,21.077,21.097,20.858,21.028,1882801,0
2010-03-19,21.052,21.172,20.635,20.663,4369817,0
2010-03-22,20.48,20.505,20.374,20.413,5700159,0
2010-03-23,20.465,20.47,19.985,20.074,9603402,0
2010-03-24,20.014,20.074,19.873,19.946,4773777,0
2010-03-25,20.1,20.374,19.902,19.932,5553770,0
2010-03-26,19.97,20.019,19.484,19.698,4991475,0
2010-03-29,19.784,20.182,19.751,20.154,2829052,0
2010-03-30,20.144,20.235,19.926,20.063,4273990,0
2010-03-31,19.97,20.159,19.936,20.047,3041824,0
2010-04-01,20.178,20.32,20,20.139,2015837,0
2010-04-05,20.202,20.47,20.202,20.418,2268354,0
2010-04-06,20.245,20.447,20.095,20.418,2114637,0
2010-04-07,20.474,20.474,20.23,20.33,2542924,0
2010-04-08,20.288,20.369,20.105,20.334,1524617,0
2010-04-09,20.35,20.586,20.178,20.571,2018154,0
2010-04-12,20.571,20.749,20.529,20.658,2730968,0
2010-04-13,20.673,20.725,20.519,20.682,2824234,0
2010-04-14,20.735,21.271,20.677,21.237,3950736,0
2010-04-15,21.134,21.318,21.043,21.109,2065807,0
2010-04-16,21.015,21.187,20.762,20.821,2423339,0
2010-04-19,20.816,20.914,20.432,20.914,2529473,0
2010-04-20,21.914,22.567,21.664,22.54,8154818,0
2010-04-21,22.425,22.724,22.045,22.207,5096184,0
2010-04-22,21.889,22.212,21.609,22.202,2753918,0
2010-04-23,22.234,22.534,22.115,22.316,1870615,0
2010-04-26,22.331,22.606,22.265,22.517,2570787,0
2010-04-27,22.322,22.421,21.741,21.812,2532148,0
2010-04-28,22.011,22.154,21.693,22.025,3230909,0
2010-04-29,22.24,22.331,22.079,22.202,1775415,0
2010-04-30,22.164,22.331,21.879,21.957,2834284,0
2010-05-03,22.083,22.383,22.035,22.383,2189399,0
2010-05-04,22.107,22.107,21.092,21.271,2941367,0
2010-05-05,20.955,21.058,20.202,20.955,5092187,0
2010-05-06,20.796,21.229,19.474,20.6,6392495,0
2010-05-07,20.6,20.686,19.765,20.178,3945500,0
2010-05-10,21.148,21.595,20.933,21.5,4454081,0
2010-05-11,21.247,21.794,21.062,21.374,3389209,0
2010-05-12,21.505,21.637,21.374,21.59,2942016,0
2010-05-13,21.562,21.769,21.361,21.389,2426724,0
2010-05-14,21.237,21.338,20.644,20.905,2438656,0
2010-05-17,20.928,21.37,20.848,21.29,2797257,0
2010-05-18,21.496,21.627,20.9,20.98,2877597,0
2010-05-19,20.844,20.951,20.154,20.428,3065515,0
2010-05-20,19.883,20.091,19.464,19.572,3080507,0
2010-05-21,19.238,20.149,19.08,19.916,3743786,0
2010-05-24,19.85,20.105,19.731,19.751,3439605,0
2010-05-25,19.152,19.76,18.905,19.735,2700292,0
2010-05-26,19.873,20.091,19.48,19.586,2285213,0
2010-05-27,20.019,20.447,19.916,20.428,1968728,0
2010-05-28,20.34,20.418,20.066,20.144,2689164,0
2010-06-01,19.975,20.11,19.474,19.503,2243413,0
2010-06-02,19.562,19.936,19.247,19.932,3767219,0
2010-06-03,19.975,20.178,19.878,20.074,2285621,0
2010-06-04,19.678,19.883,19.247,19.38,4080188,0
2010-06-07,19.413,19.455,18.877,18.909,3124516,0
2010-06-08,18.919,19.062,18.244,18.605,4839063,0
2010-06-09,18.748,19.182,18.639,18.715,3255455,0
2010-06-10,18.909,19.314,18.905,19.314,1930258,0
2010-06-11,19.003,19.489,19.003,19.484,2120354,0
2010-06-14,19.67,19.873,19.48,19.508,2498200,0
2010-06-15,19.712,20.442,19.647,20.432,3218840,0
2010-06-16,20.268,20.418,20.159,20.268,1392399,0
2010-06-17,20.394,20.428,20.014,20.273,1215765,0
2010-06-18,20.311,20.456,20.125,20.258,1695282,0
2010-06-21,20.543,20.706,20.074,20.225,1840100,0
2010-06-22,20.235,20.394,19.855,19.888,1665272,0
2010-06-23,19.922,20.024,19.48,19.826,1704056,0
2010-06-24,19.678,19.897,19.408,19.45,1771966,0
2010-06-25,19.6,19.788,19.166,19.674,2639487,0
2010-06-28,19.674,19.873,19.562,19.708,1620355,0
2010-06-29,19.346,19.437,18.863,19.023,2057994,0
2010-06-30,18.961,19.194,18.564,18.661,2254134,0
2010-07-01,18.572,18.961,18.225,18.781,3423511,0
2010-07-02,18.863,19.003,18.369,18.511,3206973,0
2010-07-06,18.915,18.915,18.263,18.474,3175394,0
2010-07-07,18.557,19.182,18.444,19.138,3025968,0
2010-07-08,19.399,19.6,19.023,19.356,3022397,0
2010-07-09,19.356,19.413,19.176,19.309,1279999,0
2010-07-12,19.176,19.38,19.013,19.266,1236368,0
2010-07-13,19.484,20.029,19.421,19.946,1922528,0
2010-07-14,19.994,20.311,19.916,20.115,2393915,0
2010-07-15,20.091,20.293,19.892,20.24,1495812,0
2010-07-16,20.1,20.1,19.464,19.552,2260917,0
2010-07-19,19.634,19.826,19.427,19.765,1969888,0
2010-07-20,19.408,20.192,19.361,20.172,2485570,0
2010-07-21,20.955,21.182,20.11,20.192,5404551,0
2010-07-22,20.48,20.883,20.418,20.864,3027911,0
2010-07-23,20.848,21.514,20.848,21.427,3619398,0
2010-07-26,21.408,21.799,21.219,21.779,2892707,0
2010-07-27,21.929,22.007,21.38,21.403,2419706,0
2010-07-28,21.332,21.505,21.192,21.323,1964138,0
2010-07-29,21.437,21.524,21.015,21.275,2433614,0
2010-07-30,21.015,21.403,20.762,21.285,2517293,0
2010-08-02,21.65,21.855,21.519,21.717,2476166,0
2010-08-03,21.669,21.774,21.357,21.491,2886075,0
2010-08-04,21.543,21.808,21.471,21.689,2538657,0
2010-08-05,21.462,21.605,21.338,21.496,2581425,0
2010-08-06,21.214,21.514,21.072,21.38,1770845,0
2010-08-09,21.467,21.726,21.394,21.717,1999810,0
2010-08-10,21.394,21.519,21.134,21.374,1715868,0
2010-08-11,21.009,21.009,20.23,20.254,2881795,0
2010-08-12,19.804,19.946,19.708,19.784,3436180,0
2010-08-13,19.755,19.76,19.39,19.399,3013189,0
2010-08-16,19.257,19.665,19.162,19.624,2213531,0
2010-08-17,19.784,20.311,19.721,20.11,3033649,0
2010-08-18,20.066,20.278,19.864,20.115,2194842,0
2010-08-19,20,20.105,19.652,19.708,2728732,0
2010-08-20,19.586,19.822,19.39,19.794,2396827,0
2010-08-23,19.76,19.916,19.361,19.366,1903904,0
2010-08-24,19.062,19.318,18.82,19.182,2680740,0
2010-08-25,18.989,19.327,18.873,19.266,2081858,0
2010-08-26,19.37,19.665,19.323,19.498,4275988,0
2010-08-27,19.655,19.941,19.225,19.922,2856400,0
2010-08-30,19.812,20.034,19.576,19.592,2982871,0
2010-08-31,19.515,19.705,19.217,19.348,3814047,0
2010-09-01,19.67,20.888,19.67,20.858,4455749,0
2010-09-02,20.816,21.229,20.777,21.219,3141823,0
2010-09-03,21.452,21.822,21.452,21.766,4041280,0
2010-09-07,21.76,22.274,21.699,21.962,4550283,0
2010-09-08,22.135,22.44,21.875,22.28,3278003,0
2010-09-09,22.567,22.567,21.794,21.98,3251130,0
2010-09-10,21.919,22.025,21.76,21.802,3022143,0
2010-09-13,22.025,22.552,21.966,22.522,2063591,0
2010-09-14,22.468,22.668,22.227,22.535,1769938,0
2010-09-15,22.512,22.557,22.284,22.493,1847623,0
2010-09-16,22.406,22.527,22.236,22.28,1702633,0
2010-09-17,22.444,22.615,22.274,22.497,2002524,0
2010-09-20,22.552,22.973,22.453,22.929,1455720,0
2010-09-21,22.929,22.977,22.53,22.678,1889973,0
2010-09-22,22.596,22.806,22.168,22.207,1994032,0
2010-09-23,21.997,22.576,21.875,22.255,2014177,0
2010-09-24,22.552,23.148,22.493,23.148,1585162,0
2010-09-27,23.063,23.234,22.806,23.025,1856431,0
2010-09-28,23.067,23.291,22.582,23.243,1695654,0
2010-09-29,23.108,23.439,22.977,23.368,2206034,0
2010-09-30,23.534,23.747,23.218,23.27,2767270,0
2010-10-01,23.517,23.594,23.104,23.311,1591131,0
2010-10-04,23.2,23.257,22.73,22.925,1522706,0
2010-10-05,23.257,23.902,23.243,23.828,2354830,0
2010-10-06,23.795,23.902,23.33,23.489,2207452,0
2010-10-07,23.594,23.599,23.234,23.479,2010292,0
2010-10-08,23.523,23.546,23.296,23.4,2168792,0
2010-10-11,23.382,23.513,23.291,23.434,1661961,0
2010-10-12,23.396,23.546,23.091,23.415,1345954,0
2010-10-13,23.546,23.866,23.324,23.695,2864979,0
2010-10-14,23.656,23.699,23.291,23.489,2206409,0
2010-10-15,23.747,23.828,23.457,23.828,2178524,0
2010-10-18,23.828,23.963,23.638,23.705,2651868,0
2010-10-19,23.296,23.541,22.954,23.172,4237024,0
2010-10-20,22.987,23.172,22.507,23.123,5585983,0
2010-10-21,23.281,23.479,22.929,23.469,3486817,0
2010-10-22,23.42,23.508,23.195,23.338,2359429,0
2010-10-25,23.536,23.935,23.484,23.776,1715231,0
2010-10-26,23.603,23.799,23.396,23.699,2858391,0
2010-10-27,23.457,23.652,23.209,23.503,2224986,0
2010-10-28,23.623,23.68,23.262,23.465,1024392,0
2010-10-29,23.368,23.852,23.218,23.818,2065135,0
2010-11-01,23.887,24.017,23.589,23.747,1448290,0
2010-11-02,24.041,24.459,23.927,24.289,2383583,0
2010-11-03,24.25,24.469,24.117,24.469,1633427,0
2010-11-04,24.801,25.201,24.63,25.157,3430320,0
2010-11-05,25.14,25.187,24.967,25.125,1556661,0
2010-11-08,24.772,25.015,24.762,24.935,1196557,0
2010-11-09,25.029,25.035,24.617,24.786,1226496,0
2010-11-10,24.778,24.953,24.541,24.953,1547292,0
2010-11-11,24.401,24.541,24.098,24.348,2601843,0
2010-11-12,24.113,24.405,23.852,24.027,1142898,0
2010-11-15,24.137,24.216,23.897,23.917,1455236,0
2010-11-16,23.671,23.747,23.057,23.267,2952839,0
2010-11-17,23.281,23.441,23.128,23.315,2069528,0
2010-11-18,23.638,24.2,23.599,23.963,1470152,0
2010-11-19,23.955,24.348,23.838,24.343,1855476,0
2010-11-22,24.235,24.336,23.951,24.265,1569612,0
2010-11-23,23.887,24.002,23.531,23.599,1858900,0
2010-11-24,23.772,24.289,23.685,24.265,1526803,0
2010-11-26,24.021,24.255,23.958,24.061,514010,0
2010-11-29,23.786,24.108,23.609,24.046,1094496,0
2010-11-30,23.728,23.935,23.554,23.77,1316803,0
2010-12-01,24.212,24.64,24.108,24.568,2122143,0
2010-12-02,24.578,25.106,24.489,25.097,1624198,0
2010-12-03,24.972,25.233,24.892,25.148,1341377,0
2010-12-06,25.116,25.284,24.996,25.206,1220719,0
2010-12-07,25.486,25.591,25.082,25.162,2761022,0
2010-12-08,25.167,25.239,24.829,24.982,1393922,0
2010-12-09,25.233,25.324,25.111,25.266,1026209,0
2010-12-10,25.385,25.466,25.257,25.324,1280053,0
2010-12-13,25.534,25.689,25.3,25.324,1331351,0
2010-12-14,25.324,25.424,25.181,25.276,938848,0
2010-12-15,25.082,25.29,24.948,25.068,941905,0
2010-12-16,25.157,25.289,24.976,25.256,1552748,0
2010-12-17,25.338,25.4,25.005,25.253,1176560,0
2010-12-20,25.351,25.434,24.843,25.035,1829572,0
2010-12-21,25.197,25.271,24.986,25.068,1077087,0
2010-12-22,25.068,25.197,25.035,25.181,1079602,0
2010-12-23,25.181,25.181,24.911,24.953,1024031,0
2010-12-27,24.829,25.229,24.697,25.14,791151,0
2010-12-28,25.257,25.3,24.935,25.14,760325,0
2010-12-29,25.169,25.321,25.108,25.208,775535,0
2010-12-30,25.183,25.263,25.08,25.136,635226,0
2010-12-31,25.035,25.162,24.948,25.078,974247,0
2011-01-03,25.471,25.6,25.28,25.376,1288840,0
2011-01-04,25.38,25.466,24.823,24.873,1858578,0
2011-01-05,24.814,24.896,24.558,24.673,2575373,0
2011-01-06,24.535,24.877,24.449,24.554,1884800,0
2011-01-07,24.578,24.772,24.545,24.63,1405171,0
2011-01-10,24.545,24.736,24.372,24.663,2145213,0
2011-01-11,24.731,24.916,24.65,24.892,1488475,0
2011-01-12,25.088,25.144,24.958,25.097,1486741,0
2011-01-13,25.082,25.162,24.892,24.991,2200352,0
2011-01-14,24.916,25.072,24.669,24.829,4068468,0
2011-01-18,24.863,25.51,24.863,25.13,2990128,0
2011-01-19,24.754,25.187,24.011,25.13,5348782,0
2011-01-20,25.249,25.404,24.749,24.896,3802559,0
2011-01-21,25.125,25.448,25.025,25.319,4521691,0
2011-01-24,25.344,26.112,25.181,26.002,4240989,0
2011-01-25,25.961,26.174,25.699,26.174,3786644,0
2011-01-26,26.204,26.368,25.871,26.289,3519544,0
2011-01-27,26.464,27.001,26.46,26.974,3922348,0
2011-01-28,26.945,26.96,26.056,26.14,2578955,0
2011-01-31,26.285,26.394,26.038,26.294,3019046,0
2011-02-01,26.503,27.138,26.417,27.03,3450952,0
2011-02-02,26.872,27.31,26.739,27.153,2330468,0
2011-02-03,27.035,27.138,26.844,26.974,1967012,0
2011-02-04,26.853,27.353,26.853,27.329,1333138,0
2011-02-07,27.476,27.94,27.319,27.358,2291638,0
2011-02-08,27.392,27.43,27.035,27.091,5666418,0
2011-02-09,27.007,27.382,26.969,27.272,1277319,0
2011-02-10,27.069,27.691,27.059,27.562,1660899,0
2011-02-11,27.305,27.838,27.305,27.804,882031,0
2011-02-14,27.814,27.814,27.439,27.613,1549443,0
2011-02-15,27.546,27.546,27.168,27.324,1851281,0
2011-02-16,27.402,27.513,27.168,27.305,2569742,0
2011-02-18,27.536,27.576,27.153,27.266,1892716,0
2011-02-22,26.853,27.091,26.631,26.877,3463538,0
2011-02-23,26.901,27.001,26.587,26.816,3370019,0
2011-02-24,26.787,27.138,26.701,26.945,3415041,0
2011-02-25,27.104,27.29,26.921,27.011,2441040,0
2011-02-28,27.152,27.352,27.01,27.308,1707606,0
2011-03-01,27.276,27.462,26.631,26.734,2653840,0
2011-03-02,26.802,27.266,26.749,27.069,1722847,0
2011-03-03,27.329,27.895,27.272,27.844,3226964,0
2011-03-04,27.762,27.988,27.47,27.781,1441544,0
2011-03-07,27.862,28.086,27.138,27.47,3604176,0
2011-03-08,27.486,27.748,27.191,27.59,1645615,0
2011-03-09,27.457,27.457,26.969,27.43,2087384,0
2011-03-10,27.035,27.124,26.659,26.816,2241517,0
2011-03-11,26.669,26.844,26.174,26.739,2738480,0
2011-03-14,26.622,26.84,26.44,26.768,1697696,0
2011-03-15,25.941,26.719,25.798,26.503,2296319,0
2011-03-16,26.402,26.577,25.722,25.899,3057448,0
2011-03-17,26.334,26.4,25.845,26.049,2924772,0
2011-03-18,26.444,26.478,26.056,26.218,2189115,0
2011-03-21,26.592,26.802,26.532,26.697,1689631,0
2011-03-22,26.669,26.675,26.026,26.174,2826009,0
2011-03-23,26.042,26.125,25.789,25.937,2255046,0
2011-03-24,26.086,26.099,25.394,25.789,5403715,0
2011-03-25,25.865,25.997,25.698,25.852,2847082,0
2011-03-28,25.722,25.993,25.632,25.652,1838130,0
2011-03-29,25.571,26.08,25.48,26.08,2358217,0
2011-03-30,26.169,26.378,26.026,26.265,4536841,0
2011-03-31,26.252,26.285,25.854,25.854,3676267,0
2011-04-01,25.941,25.941,24.743,24.91,9418043,0
2011-04-04,24.93,25.005,24.624,24.852,5241947,0
2011-04-05,24.843,24.957,24.717,24.819,3603247,0
2011-04-06,24.91,25.101,24.852,24.986,1706683,0
2011-04-07,24.92,25.115,24.707,24.976,3553694,0
2011-04-08,25.052,25.105,24.833,24.999,2950759,0
2011-04-11,24.957,25.067,24.682,24.814,1766217,0
2011-04-12,24.682,24.772,24.356,24.748,2559583,0
2011-04-13,24.857,25.167,24.857,25.062,2546845,0
2011-04-14,24.857,24.934,24.601,24.93,2214897,0
2011-04-15,25.005,25.324,24.837,25.205,2481899,0
2011-04-18,24.891,24.896,24.497,24.611,2528291,0
2011-04-19,24.624,24.658,24.366,24.516,2947741,0
2011-04-20,25.828,26.783,25.789,26.102,6202122,0
2011-04-21,26.293,26.341,25.759,26.046,2484704,0
2011-04-25,25.965,26.108,25.289,26.012,2340606,0
2011-04-26,26.14,26.715,26.135,26.426,2255188,0
2011-04-27,26.454,26.725,26.336,26.655,1879507,0
2011-04-28,26.597,26.65,26.45,26.622,1259867,0
2011-04-29,26.638,26.652,26.365,26.574,1302203,0
2011-05-02,26.729,26.754,26.549,26.622,1530557,0
2011-05-03,26.566,26.709,26.211,26.386,1635110,0
2011-05-04,26.349,26.349,25.847,26.086,1664219,0
2011-05-05,25.935,26.553,25.935,26.196,2346519,0
2011-05-06,26.497,26.768,26.279,26.444,2395136,0
2011-05-09,26.417,26.669,26.298,26.564,1204245,0
2011-05-10,26.616,27.081,26.488,27.075,1599746,0
2011-05-11,27.01,27.251,26.238,26.4,2549428,0
2011-05-12,26.289,26.426,26.032,26.25,3565660,0
2011-05-13,26.265,26.363,25.993,26.159,1727970,0
2011-05-16,26.061,26.388,25.997,26.164,1884873,0
2011-05-17,26.051,26.086,25.595,25.951,1937366,0
2011-05-18,25.961,26.293,25.904,26.246,1686536,0
2011-05-19,26.336,26.388,25.981,26.096,1490605,0
2011-05-20,26.049,26.1,25.84,25.973,1500485,0
2011-05-23,25.642,25.642,25.271,25.48,1322640,0
2011-05-24,25.533,25.666,25.062,25.067,1469078,0
2011-05-25,25.029,25.38,24.887,25.248,3945110,0
2011-05-26,25.148,25.48,25.038,25.418,1354973,0
2011-05-27,25.493,25.701,25.446,25.613,1024236,0
2011-05-31,25.695,25.844,25.42,25.695,1834124,0
2011-06-01,25.765,25.895,25.243,25.265,3053909,0
2011-06-02,25.296,25.397,25.159,25.278,1994227,0
2011-06-03,24.903,25.074,24.869,24.955,1872278,0
2011-06-06,24.927,25.06,24.732,24.77,3327305,0
2011-06-07,24.885,24.96,24.575,24.714,3617516,0
2011-06-08,24.599,24.679,24.134,24.218,3403752,0
2011-06-09,24.349,24.642,24.096,24.417,2787750,0
2011-06-10,24.318,24.57,24.196,24.412,3658071,0
2011-06-13,24.412,24.609,24.033,24.09,1728558,0
2011-06-14,24.345,24.541,24.301,24.388,2818089,0
2011-06-15,24.158,24.333,24.052,24.114,2331903,0
2011-06-16,24.113,24.212,23.489,23.776,2304363,0
2011-06-17,23.979,24.081,23.749,23.848,1973342,0
2011-06-20,23.739,23.913,23.652,23.834,1386730,0
2011-06-21,23.973,24.369,23.82,24.186,2017371,0
2011-06-22,24.143,24.378,24.067,24.341,2530760,0
2011-06-23,24.033,24.514,23.875,24.49,2165912,0
2011-06-24,24.412,24.412,24.052,24.167,2824319,0
2011-06-27,24.148,24.359,23.937,24.227,2111874,0
2011-06-28,24.301,24.58,24.281,24.57,1619101,0
2011-06-29,24.704,24.969,24.58,24.812,2033088,0
2011-06-30,24.896,25.709,24.791,25.667,3710555,0
2011-07-01,25.588,26.1,25.441,26.084,2917194,0
2011-07-05,26.064,26.074,25.687,25.878,1555115,0
2011-07-06,25.85,25.887,25.587,25.83,1925194,0
2011-07-07,26.106,26.511,25.991,26.41,2266413,0
2011-07-08,26.094,26.106,25.583,25.767,2606160,0
2011-07-11,25.478,25.537,24.988,25.046,1610433,0
2011-07-12,24.932,24.974,24.286,24.31,3256561,0
2011-07-13,24.431,24.798,24.304,24.397,1766456,0
2011-07-14,24.417,24.652,23.83,23.957,2303288,0
2011-07-15,24.047,24.153,23.888,24.138,2426763,0
2011-07-18,24.008,24.081,23.721,23.844,3124972,0
2011-07-19,24.075,24.626,24.031,24.569,2588748,0
2011-07-20,24.724,25.245,23.806,23.844,3770927,0
2011-07-21,23.933,24.267,23.867,24.037,4109133,0
2011-07-22,24.057,24.271,23.973,24.261,1809092,0
2011-07-25,23.959,24.286,23.957,24.158,1934014,0
2011-07-26,24.18,24.231,24.041,24.18,3004805,0
2011-07-27,23.993,23.993,23.33,23.383,3906423,0
2011-07-28,23.378,23.637,23.033,23.333,2230021,0
2011-07-29,23.108,23.56,23.033,23.242,2609352,0
2011-08-01,23.453,23.504,22.688,23.001,2681143,0
2011-08-02,22.877,22.953,22.096,22.109,4407286,0
2011-08-03,22.088,22.416,21.543,22.35,5038375,0
2011-08-04,22.043,22.073,20.678,20.707,6174854,0
2011-08-05,21.062,21.384,20.176,20.624,9364184,0
2011-08-08,20.119,20.459,19.54,19.575,6635372,0
2011-08-09,19.925,20.999,19.617,20.959,10075230,0
2011-08-10,20.5,20.8,20.051,20.249,6502496,0
2011-08-11,20.358,22.178,20.324,21.904,6686333,0
2011-08-12,22.007,22.35,21.708,22.107,3742132,0
2011-08-15,22.255,22.463,21.938,22.449,1581277,0
2011-08-16,22.154,22.522,21.957,22.14,3389664,0
2011-08-17,22.212,22.331,21.613,21.779,1816446,0
2011-08-18,21.009,21.019,20.032,20.181,5675136,0
2011-08-19,19.99,20.755,19.981,20.035,4985207,0
2011-08-22,20.532,20.657,20.07,20.133,3999278,0
2011-08-23,20.243,20.989,20.07,20.989,2637475,0
2011-08-24,20.892,21.019,20.496,20.979,2067739,0
2011-08-25,20.999,21.182,20.483,20.57,2723482,0
2011-08-26,20.303,21.249,19.928,21.15,2851169,0
2011-08-29,21.437,21.966,21.397,21.933,2085963,0
2011-08-30,21.812,22.359,21.746,22.055,3895931,0
2011-08-31,22.223,22.722,22.15,22.337,2866096,0
2011-09-01,22.275,22.517,21.779,21.789,2859206,0
2011-09-02,21.205,21.328,20.252,20.402,3988769,0
2011-09-06,19.765,20.641,19.596,20.607,3859464,0
2011-09-07,21.03,21.502,20.957,21.43,2718134,0
2011-09-08,21.24,21.634,21.011,21.07,2357672,0
2011-09-09,20.788,21.06,20.27,20.438,2928300,0
2011-09-12,20.16,20.66,20.101,20.636,3672912,0
2011-09-13,20.656,20.921,20.544,20.764,2560417,0
2011-09-14,20.88,21.593,20.52,21.33,2618584,0
2011-09-15,21.625,21.686,21.234,21.459,2094477,0
2011-09-16,21.629,21.648,20.972,21.14,5587326,0
2011-09-19,20.712,20.769,20.4,20.641,2477533,0
2011-09-20,20.702,21.011,20.366,20.39,2784069,0
2011-09-21,20.336,20.794,20.198,20.217,5150804,0
2011-09-22,19.543,20.198,19.033,19.99,6318429,0
2011-09-23,19.846,20.091,19.592,19.846,4116226,0
2011-09-26,20,20.385,19.446,20.366,2613365,0
2011-09-27,20.841,21.216,20.669,20.808,3045873,0
2011-09-28,20.823,20.935,20.198,20.212,1930026,0
2011-09-29,20.656,20.798,20.016,20.544,2819343,0
2011-09-30,20.161,20.199,19.37,19.39,3598241,0
2011-10-03,19.215,19.422,18.744,18.929,4915789,0
2011-10-04,18.538,19.528,18.538,19.518,4532477,0
2011-10-05,19.572,19.986,19.294,19.874,3041813,0
2011-10-06,19.874,20.294,19.765,20.246,2777546,0
2011-10-07,20.38,20.434,19.846,20.16,4339550,0
2011-10-10,20.568,20.963,20.562,20.925,2769521,0
2011-10-11,20.76,20.88,20.227,20.375,3483802,0
2011-10-12,20.602,20.885,20.471,20.572,3708885,0
2011-10-13,20.37,20.665,20.202,20.558,4039640,0
2011-10-14,20.912,21.099,20.702,20.997,2499186,0
2011-10-17,20.774,20.86,20.212,20.35,3486160,0
2011-10-18,20.326,21.07,20.15,20.972,2633218,0
2011-10-19,19.961,20.217,19.572,19.928,9742627,0
2011-10-20,19.813,20.15,19.508,20.068,4318099,0
2011-10-21,20.39,21.734,20.39,21.696,5776982,0
2011-10-24,21.711,22.363,21.661,22.297,3844721,0
2011-10-25,22.055,22.314,21.842,21.934,3182779,0
2011-10-26,22.273,22.719,21.825,22.496,3701389,0
2011-10-27,23.291,24.021,23.146,23.757,4717621,0
2011-10-28,23.763,23.763,23.198,23.433,3936737,0
2011-10-31,23.078,23.245,22.582,22.587,3788977,0
2011-11-01,21.818,22.621,21.746,22.137,4388124,0
2011-11-02,22.544,22.8,22.325,22.525,2305682,0
2011-11-03,22.861,22.97,22.346,22.927,2440933,0
2011-11-04,22.641,22.861,22.394,22.755,1645108,0
2011-11-07,22.21,22.781,22.119,22.777,3531282,0
2011-11-08,22.818,23,22.663,22.757,3762990,0
2011-11-09,22.223,22.223,21.351,21.609,4866379,0
2011-11-10,21.939,22.041,21.452,21.576,2625747,0
2011-11-11,21.973,22.534,21.897,22.283,2390110,0
2011-11-14,22.152,22.399,22.005,22.176,2013333,0
2011-11-15,22.073,22.813,22.053,22.552,2342129,0
2011-11-16,22.33,22.692,22.248,22.391,2479846,0
2011-11-17,22.278,22.321,21.559,21.72,3317267,0
2011-11-18,21.732,21.795,21.366,21.398,3386458,0
2011-11-21,21.002,21.131,20.53,20.742,4122621,0
2011-11-22,20.707,20.764,20.217,20.549,3124603,0
2011-11-23,20.27,20.294,19.813,19.836,2907767,0
2011-11-25,19.782,20.089,19.733,19.776,1521276,0
2011-11-28,20.41,20.626,20.236,20.4,2858393,0
2011-11-29,20.37,20.502,20.202,20.326,3202462,0
2011-11-30,21.046,21.572,20.911,21.557,4804654,0
2011-12-01,21.535,21.797,21.405,21.517,3628245,0
2011-12-02,21.915,21.998,21.384,21.437,2663403,0
2011-12-05,21.856,22.061,21.556,21.795,2664046,0
2011-12-06,21.803,21.842,21.529,21.637,1614272,0
2011-12-07,21.491,21.637,21.201,21.547,2038708,0
2011-12-08,21.403,21.572,20.858,20.9,2111348,0
2011-12-09,20.945,21.447,20.796,21.389,2850841,0
2011-12-12,21.114,21.124,20.58,20.747,2143917,0
2011-12-13,20.904,20.989,20.118,20.252,3013351,0
2011-12-14,20.171,20.3,19.806,19.886,2793364,0
2011-12-15,20.162,20.223,19.763,19.819,3444544,0
2011-12-16,19.983,20.213,19.641,19.801,5342134,0
2011-12-19,19.973,20.008,19.5,19.55,2416048,0
2011-12-20,19.983,20.862,19.983,20.776,4245774,0
2011-12-21,21.138,21.192,20.677,20.955,3765800,0
2011-12-22,21.067,21.556,20.979,21.413,2757032,0
2011-12-23,21.471,21.785,21.389,21.742,1359264,0
2011-12-27,21.699,21.905,21.524,21.803,1138493,0
2011-12-28,21.861,21.924,21.437,21.52,1339310,0
2011-12-29,21.614,21.851,21.505,21.808,1059659,0
2011-12-30,21.751,21.939,21.59,21.595,1349233,0
2012-01-03,22.14,22.15,21.742,21.865,2136359,0
2012-01-04,21.746,21.98,21.623,21.799,1490502,0
2012-01-05,21.646,22.041,21.408,21.985,2756869,0
2012-01-06,21.949,22.112,21.851,21.993,1782647,0
2012-01-09,22.15,22.546,22.121,22.37,2165731,0
2012-01-10,22.641,22.931,22.598,22.826,1523213,0
2012-01-11,22.769,22.884,22.656,22.755,1514908,0
2012-01-12,22.845,23.002,22.536,22.937,1672284,0
2012-01-13,22.789,22.979,22.646,22.908,1705111,0
2012-01-17,23.236,23.464,22.865,22.965,1863064,0
2012-01-18,25.756,25.809,24.896,25.482,9728911,0
2012-01-19,25.39,26.4,25.334,26.114,4197119,0
2012-01-20,25.933,26.38,25.933,26.338,3641308,0
2012-01-23,26.36,26.404,26.014,26.205,2279230,0
2012-01-24,26.072,26.272,25.838,26.048,2442787,0
2012-01-25,25.809,26.092,25.606,26.024,3248597,0
2012-01-26,26.2,26.338,25.854,26.028,2661257,0
2012-01-27,25.919,26.152,25.719,25.887,3075514,0
2012-01-30,25.486,25.881,25.4,25.781,2444774,0
2012-01-31,25.967,26.152,25.719,25.897,1721941,0
2012-02-01,26.277,26.39,26.033,26.072,3222201,0
2012-02-02,26.078,26.137,25.804,25.804,2232301,0
2012-02-03,26.161,26.404,26.072,26.2,2536169,0
2012-02-06,25.982,26.281,25.982,26.097,1436853,0
2012-02-07,25.919,26.162,25.881,26.105,1686998,0
2012-02-08,26.088,26.31,25.983,26.004,1287262,0
2012-02-09,26.058,26.349,26.004,26.31,1375396,0
2012-02-10,26.018,26.122,25.9,26.082,1465372,0
2012-02-13,26.272,26.309,25.998,26.238,1121748,0
2012-02-14,26.161,26.238,25.994,26.195,1402352,0
2012-02-15,26.281,26.281,25.939,26.104,1201594,0
2012-02-16,26.072,26.87,26.024,26.808,2037414,0
2012-02-17,27.009,27.098,26.49,26.79,2324146,0
2012-02-21,26.8,26.977,26.694,26.838,1357993,0
2012-02-22,26.751,26.99,26.677,26.722,1126089,0
2012-02-23,26.681,26.727,26.314,26.686,962187,0
2012-02-24,26.815,27.05,26.729,26.787,1106468,0
2012-02-27,26.58,26.909,26.348,26.708,975645,0
2012-02-28,26.703,26.928,26.589,26.884,2359391,0
2012-02-29,26.964,27.04,26.539,26.624,1474921,0
2012-03-01,26.708,27.009,26.599,26.856,1104693,0
2012-03-02,26.872,27.114,26.683,26.753,1512054,0
2012-03-05,26.635,26.659,26.33,26.545,1440940,0
2012-03-06,26.166,26.281,26.009,26.211,1985183,0
2012-03-07,26.31,26.669,26.176,26.649,1028786,0
2012-03-08,26.843,26.941,26.659,26.81,802942,0
2012-03-09,26.825,27.207,26.792,27.04,874585,0
2012-03-12,27.044,27.086,26.843,27.03,708536,0
2012-03-13,27.211,27.684,27.211,27.644,1021922,0
2012-03-14,27.621,27.746,27.217,27.32,1094253,0
2012-03-15,27.35,27.534,27.191,27.515,709474,0
2012-03-16,27.578,27.631,27.306,27.515,1610660,0
2012-03-19,27.459,27.582,27.25,27.454,1015174,0
2012-03-20,27.282,27.409,26.852,26.988,1496010,0
2012-03-21,26.979,27.25,26.862,27.104,894003,0
2012-03-22,26.911,27.095,26.691,27.095,745724,0
2012-03-23,27.139,27.144,26.881,27.073,906908,0
2012-03-26,27.262,27.693,27.235,27.611,1669572,0
2012-03-27,27.679,28.519,27.601,28.151,3621227,0
2012-03-28,28.16,28.255,27.641,27.934,1665684,0
2012-03-29,27.706,28.203,27.588,28.147,1761450,0
2012-03-30,28.255,28.655,28.174,28.489,2152649,0
2012-04-02,28.655,29.385,28.519,29.23,2874893,0
2012-04-03,29.141,29.476,28.77,28.932,1487988,0
2012-04-04,28.599,28.736,28.259,28.425,1647686,0
2012-04-05,28.278,28.381,28.198,28.275,466857,0
2012-04-09,27.779,28.001,27.679,27.887,2108181,0
2012-04-10,27.492,27.697,27.064,27.24,3021539,0
2012-04-11,27.524,27.803,27.427,27.472,1945824,0
2012-04-12,27.568,28.269,27.505,28.174,1801915,0
2012-04-13,28.203,28.25,27.869,28.021,2231530,0
2012-04-16,28.255,28.322,27.948,28.156,2215201,0
2012-04-17,28.359,28.687,28.285,28.578,2209580,0
2012-04-18,28.349,28.349,27.225,27.688,5107741,0
2012-04-19,27.832,28.06,27.217,27.468,2220289,0
2012-04-20,27.534,27.679,27.468,27.492,3154859,0
2012-04-23,27.191,27.191,26.787,27.054,1893221,0
2012-04-24,27.134,27.325,26.806,26.941,2523662,0
2012-04-25,27.365,27.454,27.187,27.32,2870513,0
2012-04-26,27.302,27.911,27.225,27.879,1821070,0
2012-04-27,28.001,28.113,27.817,27.968,1920996,0
2012-04-30,27.854,27.903,27.582,27.712,1569183,0
2012-05-01,27.722,27.954,27.399,27.598,1319242,0
2012-05-02,27.482,27.712,27.306,27.626,893098,0
2012-05-03,27.583,27.583,26.996,27.024,1223324,0
2012-05-04,26.797,26.852,26.366,26.381,1404470,0
2012-05-07,26.33,26.535,26.038,26.122,2054294,0
2012-05-08,26.028,26.115,25.685,25.991,2619485,0
2012-05-09,25.696,26.266,25.558,26.099,1791762,0
2012-05-10,26.36,26.389,25.777,25.846,1631830,0
2012-05-11,25.681,26.115,25.648,25.756,1234998,0
2012-05-14,25.434,25.681,25.096,25.481,1674332,0
2012-05-15,25.49,25.723,25.284,25.347,2071416,0
2012-05-16,25.461,25.605,25.076,25.115,1560964,0
2012-05-17,25.151,25.191,24.705,24.909,1770452,0
2012-05-18,25.019,25.052,24.333,24.397,2193732,0
2012-05-21,24.547,25.105,24.388,25.003,1612054,0
2012-05-22,25.028,25.4,24.837,25.253,2307074,0
2012-05-23,24.975,25.519,24.914,25.471,2183214,0
2012-05-24,25.539,25.615,25.166,25.385,1612058,0
2012-05-25,25.425,25.592,25.3,25.367,788192,0
2012-05-29,25.648,25.814,25.595,25.771,1722082,0
2012-05-30,25.552,25.552,25.233,25.39,1586725,0
2012-05-31,25.38,25.5,24.97,25.351,1764379,0
2012-06-01,24.831,24.856,24.45,24.594,2765802,0
2012-06-04,24.622,24.918,24.475,24.891,2015061,0
2012-06-05,24.851,25.468,24.728,25.39,2007729,0
2012-06-06,25.625,25.826,25.544,25.811,1645280,0
2012-06-07,26.135,26.328,25.916,26.002,1573403,0
2012-06-08,25.86,26.184,25.682,26.15,1332950,0
2012-06-11,26.404,26.727,25.763,25.787,1908014,0
2012-06-12,25.85,26.117,25.711,26.117,1651242,0
2012-06-13,26.031,26.355,25.879,26.226,2045481,0
2012-06-14,26.226,26.266,25.84,25.985,1749669,0
2012-06-15,26.174,26.634,26.031,26.609,1968986,0
2012-06-18,26.417,27.015,26.328,26.954,1288865,0
2012-06-19,27.158,27.501,26.919,27.379,1583395,0
2012-06-20,27.276,27.325,26.856,27.09,2058919,0
2012-06-21,27.138,27.158,26.066,26.169,1485167,0
2012-06-22,26.298,26.436,26.076,26.318,1737180,0
2012-06-25,25.893,25.955,25.386,25.558,1174641,0
2012-06-26,25.577,25.678,25.334,25.531,1999660,0
2012-06-27,25.64,25.873,25.525,25.669,1173163,0
2012-06-28,25.415,25.564,25.067,25.42,1437480,0
2012-06-29,26.016,26.251,25.864,26.226,1389176,0
2012-07-02,26.214,26.337,25.926,26.117,1211962,0
2012-07-03,26.07,26.408,26.046,26.355,1000898,0
2012-07-05,26.313,26.475,26.208,26.328,1622570,0
2012-07-06,26.021,26.099,25.224,25.558,1576410,0
2012-07-09,25.525,25.597,25.239,25.43,1129838,0
2012-07-10,25.472,25.682,24.846,25.062,1381511,0
2012-07-11,25.013,25.101,24.58,24.751,1474461,0
2012-07-12,24.56,24.715,24.304,24.58,1674381,0
2012-07-13,24.627,24.975,24.532,24.871,1385176,0
2012-07-16,24.831,24.914,24.594,24.699,1509374,0
2012-07-17,24.818,24.856,24.401,24.528,3838831,0
2012-07-18,26.771,28.506,26.672,28.148,9402455,0
2012-07-19,28.066,28.653,27.87,28.18,3644966,0
2012-07-20,27.908,28.128,27.674,27.784,3012814,0
2012-07-23,27.272,27.86,26.737,27.746,3021568,0
2012-07-24,27.746,27.746,27.316,27.554,1683333,0
2012-07-25,27.689,28.261,27.66,28.012,2232028,0
2012-07-26,28.413,28.71,28.242,28.62,1666241,0
2012-07-27,28.762,28.873,28.543,28.648,2591141,0
2012-07-30,28.563,28.833,28.333,28.501,1013084,0
2012-07-31,28.461,28.648,28.091,28.119,1534333,0
2012-08-01,28.295,28.295,27.884,28.061,1490113,0
2012-08-02,27.689,28.162,27.459,27.727,1408924,0
2012-08-03,28.195,28.692,28.114,28.553,1667909,0
2012-08-06,28.682,29.022,28.605,28.813,1170613,0
2012-08-07,28.883,29.644,28.818,29.302,2186644,0
2012-08-08,29.221,29.267,28.901,29.116,1603919,0
2012-08-09,29.121,29.346,29.022,29.068,1117297,0
2012-08-10,28.715,29.197,28.682,29.149,1336324,0
2012-08-13,29.173,29.588,29.064,29.518,1566686,0
2012-08-14,29.608,29.732,29.446,29.551,1255260,0
2012-08-15,29.436,29.66,29.351,29.471,983834,0
2012-08-16,29.556,29.939,29.37,29.766,1316646,0
2012-08-17,29.776,30,29.644,29.795,1168686,0
2012-08-20,29.716,29.822,29.197,29.683,1022693,0
2012-08-21,29.716,29.983,29.533,29.579,1491271,0
2012-08-22,29.561,29.598,28.926,29.111,1873305,0
2012-08-23,29.051,29.336,28.959,29.106,705477,0
2012-08-24,29.088,29.49,29.007,29.446,934763,0
2012-08-27,29.471,29.669,29.336,29.432,733256,0
2012-08-28,29.007,29.159,28.208,29.026,1241018,0
2012-08-29,29.026,29.234,28.768,29.036,1091687,0
2012-08-30,28.859,28.951,28.597,28.805,1055640,0
2012-08-31,29.013,29.197,28.739,29.068,1084674,0
2012-09-04,29.202,29.462,28.954,29.302,1927237,0
2012-09-05,29.36,29.375,28.739,28.833,1118938,0
2012-09-06,29.026,29.561,28.997,29.49,1922764,0
2012-09-07,29.514,29.707,29.446,29.621,1112149,0
2012-09-10,29.619,29.657,29.434,29.434,1012198,0
2012-09-11,29.434,29.526,29.348,29.381,771806,0
2012-09-12,29.487,29.605,29.204,29.308,829396,0
2012-09-13,29.268,29.927,29.268,29.864,1890620,0
2012-09-14,29.81,30.265,29.81,30.222,1317174,0
2012-09-17,30.217,30.472,30.103,30.18,1618452,0
2012-09-18,30.14,30.14,29.794,29.956,1235813,0
2012-09-19,30.068,30.068,29.768,29.854,775383,0
2012-09-20,29.694,29.816,29.391,29.605,867058,0
2012-09-21,29.739,29.985,29.6,29.605,1073691,0
2012-09-24,29.464,29.464,28.989,29.042,1190623,0
2012-09-25,29.161,29.368,28.777,28.786,1585192,0
2012-09-26,28.749,28.759,28.295,28.32,1194811,0
2012-09-27,28.295,28.413,28.051,28.355,2320437,0
2012-09-28,28.218,28.364,28.031,28.166,2464461,0
2012-10-01,28.31,28.472,27.518,27.635,2904164,0
2012-10-02,27.86,27.86,27.466,27.731,1496281,0
2012-10-03,27.817,27.964,27.592,27.854,1482410,0
2012-10-04,27.964,27.964,27.586,27.721,1717405,0
2012-10-05,27.851,28.19,27.731,28.11,1329001,0
2012-10-08,27.893,28.128,27.807,27.898,2429390,0
2012-10-09,27.86,28.095,27.764,27.983,2517502,0
2012-10-10,27.907,28.011,27.75,27.912,1878522,0
2012-10-11,28.143,28.157,27.874,27.983,1265683,0
2012-10-12,27.991,28.208,27.884,28.017,2398740,0
2012-10-15,28.076,28.28,27.893,28.223,2335200,0
2012-10-16,28.3,28.79,28.228,28.781,3229666,0
2012-10-17,29.419,29.657,29.028,29.434,2571907,0
2012-10-18,29.563,29.652,29.274,29.548,2515931,0
2012-10-19,29.502,29.59,29.18,29.231,2328655,0
2012-10-22,29.138,29.59,29.102,29.448,1666525,0
2012-10-23,29.08,29.268,28.73,29.18,2262053,0
2012-10-24,29.18,29.194,28.527,28.663,2111563,0
2012-10-25,28.839,28.999,28.668,28.749,1505315,0
2012-10-26,28.774,28.889,28.53,28.764,1695341,0
2012-10-31,28.745,29.075,28.597,28.764,1115895,0
2012-11-01,28.73,29.294,28.73,29.204,1421541,0
2012-11-02,29.294,29.444,28.759,29.099,931233,0
2012-11-05,28.96,29.596,28.869,29.539,1050057,0
2012-11-06,29.473,30.015,29.395,29.704,1647281,0
2012-11-07,29.174,29.903,29.132,29.132,1928199,0
2012-11-08,29.146,29.188,28.65,28.869,2391455,0
2012-11-09,28.849,29.377,28.707,29.198,1596716,0
2012-11-12,29.222,29.454,29.009,29.368,873107,0
2012-11-13,29.118,29.434,28.989,29.004,762627,0
2012-11-14,29.061,29.166,28.238,28.333,1385062,0
2012-11-15,28.33,28.482,27.898,28.091,1401153,0
2012-11-16,28.081,28.383,27.86,28.28,1209347,0
2012-11-19,28.549,28.951,28.539,28.941,841751,0
2012-11-20,28.879,29.038,28.668,28.902,699169,0
2012-11-21,28.965,29.132,28.879,29.061,682773,0
2012-11-23,29.156,29.438,29.085,29.429,345964,0
2012-11-26,29.372,29.577,29.304,29.558,1221705,0
2012-11-27,29.487,29.605,29.146,29.207,685269,0
2012-11-28,29.023,29.482,28.907,29.448,683360,0
2012-11-29,29.506,29.685,29.038,29.657,818997,0
2012-11-30,29.71,29.798,29.52,29.619,1249096,0
2012-12-03,29.874,29.985,29.166,29.204,800949,0
2012-12-04,29.372,29.53,29.038,29.161,886755,0
2012-12-05,29.151,29.226,28.796,29.166,723678,0
2012-12-06,29.166,29.255,28.849,29.231,652817,0
2012-12-07,29.368,29.544,29.08,29.482,1024977,0
2012-12-10,29.412,29.732,29.281,29.66,735170,0
2012-12-11,29.786,30.197,29.689,30.097,779783,0
2012-12-12,30.274,30.418,29.951,30.135,1333731,0
2012-12-13,30.067,30.259,29.818,30.001,919082,0
2012-12-14,29.997,30.111,29.862,29.97,1053006,0
2012-12-17,30.053,30.567,29.941,30.553,1047145,0
2012-12-18,30.572,31.076,30.409,30.998,1433530,0
2012-12-19,31.011,31.141,30.86,31.072,1144714,0
2012-12-20,31.136,31.239,30.804,31.151,1145241,0
2012-12-21,31.044,31.273,30.685,31.121,1795896,0
2012-12-24,30.998,31.121,30.851,31.007,357758,0
2012-12-26,31.082,31.116,30.898,30.917,672271,0
2012-12-27,30.908,31.021,30.594,30.955,862355,0
2012-12-28,30.754,30.798,30.446,30.471,694953,0
2012-12-31,30.471,31.092,30.356,31.002,868815,0
2013-01-02,31.523,32.622,31.514,32.622,2656618,0
2013-01-03,32.492,32.527,32.072,32.205,1970241,0
2013-01-04,32.208,32.292,32,32.077,1126183,0
2013-01-07,32.043,32.149,31.68,32.12,1271596,0
2013-01-08,32.053,32.163,31.763,31.955,904016,0
2013-01-09,32.028,32.382,32.009,32.349,1076956,0
2013-01-10,32.517,32.584,32.214,32.512,939095,0
2013-01-11,32.555,32.815,32.372,32.761,1309645,0
2013-01-14,32.8,33.175,32.508,32.669,984646,0
2013-01-15,32.436,32.761,32.331,32.752,1651676,0
2013-01-16,32.752,32.886,32.564,32.708,2394935,0
2013-01-17,32.608,33.029,32.053,32.502,2249909,0
2013-01-18,32.723,32.8,32.222,32.376,1994421,0
2013-01-22,32.345,32.492,32.214,32.492,3151802,0
2013-01-23,32.47,32.492,32.237,32.42,1759290,0
2013-01-24,32.53,32.839,32.326,32.465,1262203,0
2013-01-25,32.502,32.574,32.316,32.44,1119980,0
2013-01-28,32.44,32.44,32.167,32.257,1039002,0
2013-01-29,32.242,32.517,32.163,32.48,1785686,0
2013-01-30,32.474,32.55,32.436,32.483,1269693,0
2013-01-31,32.517,32.622,32.228,32.376,1253792,0
2013-02-01,32.642,32.932,32.48,32.81,1377968,0
2013-02-04,32.608,32.723,32.262,32.345,1918214,0
2013-02-05,32.508,33.039,32.326,33.011,1290550,0
2013-02-06,32.819,33.384,32.708,33.324,1197250,0
2013-02-07,33.283,33.369,32.866,33.297,1446942,0
2013-02-08,33.311,33.946,33.311,33.752,1562743,0
2013-02-11,33.767,33.997,33.618,33.737,1045501,0
2013-02-12,33.777,34.006,33.623,33.732,2456698,0
2013-02-13,33.834,33.983,33.452,33.596,1226474,0
2013-02-14,33.49,33.806,33.408,33.592,1885118,0
2013-02-15,33.686,33.864,33.534,33.742,2632288,0
2013-02-19,33.806,33.987,33.714,33.97,1433279,0
2013-02-20,33.993,34.169,33.287,33.297,1335892,0
2013-02-21,33.165,33.437,32.996,33.198,1668588,0
2013-02-22,33.408,33.931,33.349,33.926,1314568,0
2013-02-25,34.108,34.145,33.145,33.145,1178685,0
2013-02-26,33.32,33.705,33.228,33.586,1282761,0
2013-02-27,33.49,34.074,33.388,33.869,1221013,0
2013-02-28,33.893,34.15,33.761,33.956,1276124,0
2013-03-01,33.82,34.386,33.628,34.36,1383411,0
2013-03-04,34.223,34.544,34.093,34.484,1426968,0
2013-03-05,34.62,34.921,34.534,34.778,1479990,0
2013-03-06,34.921,35.051,34.722,34.877,993032,0
2013-03-07,34.897,34.926,34.664,34.749,1364287,0
2013-03-08,34.912,35.163,34.758,35.094,1107732,0
2013-03-11,35.092,35.203,34.948,35.092,1199378,0
2013-03-12,35.04,35.097,34.661,34.867,1068050,0
2013-03-13,34.88,35.125,34.87,34.982,852327,0
2013-03-14,35.125,35.394,35.049,35.151,1206906,0
2013-03-15,34.987,35.036,34.588,34.737,1542872,0
2013-03-18,34.445,34.848,34.402,34.775,1163548,0
2013-03-19,34.934,35.026,34.492,34.72,1405110,0
2013-03-20,35.002,35.217,34.838,35.107,1006406,0
2013-03-21,34.705,35.183,34.249,34.908,1230957,0
2013-03-22,34.34,35.135,34.189,35.135,924973,0
2013-03-25,35.265,35.27,34.751,34.838,949777,0
2013-03-26,34.908,35.135,34.867,35.121,644896,0
2013-03-27,34.867,35.115,34.751,35.102,762525,0
2013-03-28,35.072,35.85,35.002,35.82,1785298,0
2013-04-01,35.879,35.879,35.193,35.28,1155247,0
2013-04-02,35.322,35.597,35.26,35.37,837584,0
2013-04-03,35.452,35.553,35.131,35.183,1013222,0
2013-04-04,35.155,35.452,35.082,35.141,755057,0
2013-04-05,34.575,34.804,34.287,34.575,1719620,0
2013-04-08,34.665,35.049,34.559,35.049,622120,0
2013-04-09,35.121,35.171,34.646,35.03,1023864,0
2013-04-10,35.102,35.707,35.002,35.682,1031122,0
2013-04-11,35.664,35.951,35.504,35.879,892749,0
2013-04-12,35.523,35.702,35.097,35.265,975399,0
2013-04-15,35.135,35.135,34.312,34.312,1996946,0
2013-04-16,34.559,35.28,34.551,35.275,1154650,0
2013-04-17,34.997,35.017,34.146,34.675,2130509,0
2013-04-18,34.675,35.265,33.633,34.661,2533975,0
2013-04-19,34.641,34.934,34.185,34.924,1487780,0
2013-04-22,34.992,35.602,34.928,35.414,1300016,0
2013-04-23,35.533,35.63,35.036,35.499,1088821,0
2013-04-24,35.553,35.793,35.467,35.687,1396904,0
2013-04-25,35.756,36.403,35.399,36.13,1183505,0
2013-04-26,36.066,36.066,35.63,35.654,763713,0
2013-04-29,35.533,36.086,35.533,35.941,996750,0
2013-04-30,35.937,36.248,35.81,36.238,1400842,0
2013-05-01,36.229,36.469,36.066,36.244,1769085,0
2013-05-02,37.045,37.045,36.286,36.369,1969221,0
2013-05-03,36.723,37.07,36.665,37.027,1749654,0
2013-05-06,36.949,37.195,36.797,37.027,1458111,0
2013-05-07,37.021,37.424,37.001,37.376,923986,0
2013-05-08,37.323,37.433,37.175,37.419,933491,0
2013-05-09,37.386,37.759,37.38,37.55,841452,0
2013-05-10,37.727,38.528,37.641,38.528,1599330,0
2013-05-13,38.447,38.462,38.126,38.312,1128249,0
2013-05-14,38.312,38.782,38.312,38.782,816784,0
2013-05-15,38.719,39.058,38.5,39.042,1004545,0
2013-05-16,39.01,39.267,38.948,39.069,1002088,0
2013-05-17,39.234,40.003,39.179,39.964,1184111,0
2013-05-20,39.845,39.937,39.224,39.316,1859041,0
2013-05-21,39.301,39.404,38.738,38.869,1401640,0
2013-05-22,38.332,38.728,37.001,37.256,3050646,0
2013-05-23,36.964,37.55,36.854,37.429,1793794,0
2013-05-24,37.218,37.684,37.112,37.593,1144299,0
2013-05-28,38.02,38.145,37.569,37.739,1049383,0
2013-05-29,37.486,37.712,37.253,37.54,1302125,0
2013-05-30,37.621,37.736,37.492,37.645,1360100,0
2013-05-31,37.459,37.835,37.353,37.382,1464938,0
2013-06-03,37.516,37.764,37.208,37.764,1218364,0
2013-06-04,37.769,38.015,37.175,37.295,1911036,0
2013-06-05,37.112,37.161,36.518,36.825,2104752,0
2013-06-06,36.882,37.122,36.614,37.08,1088322,0
2013-06-07,37.248,37.635,37.132,37.295,1548708,0
2013-06-10,37.403,37.455,37.173,37.393,1152265,0
2013-06-11,36.961,37.241,36.836,36.879,900425,0
2013-06-12,37.197,37.197,36.485,36.562,553883,0
2013-06-13,36.567,37.076,36.38,37.019,1072925,0
2013-06-14,37.094,37.144,36.606,36.615,763275,0
2013-06-17,36.884,38.286,36.856,37.962,1990002,0
2013-06-18,38.039,38.276,37.922,38.095,1121003,0
2013-06-19,38.003,38.185,37.61,37.61,773907,0
2013-06-20,37.092,37.349,36.254,36.331,1191772,0
2013-06-21,36.657,36.921,36.423,36.706,1973414,0
2013-06-24,36.262,36.629,35.981,36.021,1277387,0
2013-06-25,36.457,36.865,36.347,36.706,1026207,0
2013-06-26,37.076,37.316,36.739,37.25,972795,0
2013-06-27,37.46,38.209,37.417,38.162,1979430,0
2013-06-28,38.236,38.236,37.539,37.539,2781683,0
2013-07-01,37.763,37.927,37.529,37.72,3263170,0
2013-07-02,37.72,37.893,37.455,37.706,1254922,0
2013-07-03,37.412,38.023,37.297,37.912,1021765,0
2013-07-05,38.162,38.567,38.042,38.562,1065073,0
2013-07-08,38.637,38.856,38.359,38.672,912476,0
2013-07-09,38.976,39.297,38.86,39.283,1045208,0
2013-07-10,39.273,39.778,39.248,39.755,1139389,0
2013-07-11,40.025,40.953,39.847,40.904,2077585,0
2013-07-12,40.884,41.128,40.814,41.027,1483871,0
2013-07-15,41.042,41.162,40.781,40.804,812462,0
2013-07-16,40.875,41.052,40.395,40.497,1155407,0
2013-07-17,40.735,40.908,40.403,40.639,1073144,0
2013-07-18,37.706,37.962,36.519,36.686,6700105,0
2013-07-19,36.606,36.931,36.076,36.893,3030981,0
2013-07-22,37.013,37.729,36.856,37.726,2039991,0
2013-07-23,37.743,37.864,37.193,37.441,2140581,0
2013-07-24,37.591,37.801,37.264,37.437,1920942,0
2013-07-25,37.306,37.422,37.052,37.254,1746815,0
2013-07-26,36.846,37.287,36.775,37.246,1567534,0
2013-07-29,37.066,37.345,36.917,37.178,1254476,0
2013-07-30,37.316,37.614,37.216,37.465,2013741,0
2013-07-31,37.595,38.057,37.572,37.747,1631495,0
2013-08-01,38.095,38.427,37.912,38.378,1337504,0
2013-08-02,38.175,38.345,37.796,38.003,1137540,0
2013-08-05,38.033,38.816,37.989,38.139,1238535,0
2013-08-06,37.993,38.162,37.801,37.84,1519287,0
2013-08-07,37.529,37.72,37.149,37.216,1238624,0
2013-08-08,37.422,37.504,37.178,37.221,1348974,0
2013-08-09,37.211,37.33,36.937,37.273,1536651,0
2013-08-12,37.226,37.374,37.134,37.236,793695,0
2013-08-13,37.455,37.553,37.092,37.187,1038996,0
2013-08-14,37.129,37.236,36.794,36.903,813729,0
2013-08-15,36.457,36.49,36.056,36.082,861676,0
2013-08-16,35.971,36.287,35.869,35.938,1117769,0
2013-08-19,35.894,35.894,35.612,35.615,1057488,0
2013-08-20,35.641,36.376,35.587,36.292,1062478,0
2013-08-21,36.154,36.548,36.025,36.311,1416769,0
2013-08-22,36.457,37.422,36.331,37.393,1634242,0
2013-08-23,37.46,37.649,37.226,37.383,1047531,0
2013-08-26,37.378,37.5,37.009,37.019,578441,0
2013-08-27,36.524,36.799,36.082,36.121,749027,0
2013-08-28,36.159,36.715,36.159,36.562,791413,0
2013-08-29,36.438,36.903,36.433,36.686,407306,0
2013-08-30,36.793,36.897,36.309,36.492,686986,0
2013-09-03,36.64,36.834,36.011,36.207,1672053,0
2013-09-04,36.188,36.801,36.131,36.693,913699,0
2013-09-05,36.654,36.848,36.323,36.342,920460,0
2013-09-06,36.371,36.477,35.913,36.112,1519921,0
2013-09-09,36.829,37.253,36.516,36.712,2064352,0
2013-09-10,37.011,37.591,36.963,37.591,1554533,0
2013-09-11,37.44,37.747,37.319,37.633,803598,0
2013-09-12,37.633,37.677,37.367,37.449,763518,0
2013-09-13,37.591,37.671,37.016,37.239,923617,0
2013-09-16,37.781,37.811,37.431,37.617,1120159,0
2013-09-17,37.6,37.762,37.445,37.637,770737,0
2013-09-18,37.581,37.767,37.29,37.742,916059,0
2013-09-19,37.762,37.962,37.725,37.908,967612,0
2013-09-20,37.586,37.767,36.909,36.983,1782486,0
2013-09-23,37.276,37.425,36.944,37.29,1205161,0
2013-09-24,37.3,37.566,36.895,37.257,858710,0
2013-09-25,37.29,37.595,37.026,37.478,982029,0
2013-09-26,37.474,37.706,37.343,37.571,656497,0
2013-09-27,37.314,37.396,37.117,37.358,643379,0
2013-09-30,37.084,37.514,37.039,37.367,937228,0
2013-10-01,37.285,37.542,37.122,37.396,950580,0
2013-10-02,37.102,37.362,36.881,37.362,860882,0
2013-10-03,37.191,37.319,36.486,36.737,794128,0
2013-10-04,36.843,36.881,36.698,36.853,1261481,0
2013-10-07,36.563,36.801,36.415,36.525,684077,0
2013-10-08,36.467,36.717,36.033,36.052,1488857,0
2013-10-09,36.102,36.568,35.735,36.467,1568212,0
2013-10-10,36.848,37.064,36.668,36.703,1666137,0
2013-10-11,36.549,37.152,36.549,37.122,1288555,0
2013-10-14,36.909,37.372,36.771,37.147,1049944,0
2013-10-15,36.968,37.581,36.877,37.314,1924084,0
2013-10-16,37.562,38.181,37.488,38.086,2840498,0
2013-10-17,38.101,39.484,37.729,39.083,2583327,0
2013-10-18,39.417,39.758,39.364,39.665,2342478,0
2013-10-21,39.715,39.841,39.562,39.671,873336,0
2013-10-22,39.675,39.962,39.474,39.502,1418899,0
2013-10-23,39.399,39.484,39.168,39.296,1021902,0
2013-10-24,39.188,39.404,39.119,39.163,1059297,0
2013-10-25,39.238,39.267,38.905,39.153,1325493,0
2013-10-28,39.212,39.218,38.72,38.895,1192131,0
2013-10-29,38.988,39.178,38.89,38.998,1352462,0
2013-10-30,39.091,39.129,38.682,38.745,1276392,0
2013-10-31,38.772,39.227,38.657,38.772,826440,0
2013-11-01,38.824,38.955,38.384,38.511,672764,0
2013-11-04,38.62,38.784,38.496,38.682,663977,0
2013-11-05,38.519,38.687,38.282,38.448,618813,0
2013-11-06,38.592,38.979,38.592,38.969,702724,0
2013-11-07,39.046,39.148,38.534,38.673,1416091,0
2013-11-08,38.682,39.208,38.63,39.188,750408,0
2013-11-11,39.087,39.261,38.94,39.068,472374,0
2013-11-12,38.979,39.281,38.844,39.202,743520,0
2013-11-13,38.96,39.374,38.798,39.359,1446276,0
2013-11-14,39.409,39.869,39.344,39.857,1091603,0
2013-11-15,39.869,40.532,39.827,40.518,1654015,0
2013-11-18,40.592,41.076,40.592,40.845,2277904,0
2013-11-19,40.714,40.922,40.616,40.779,2238035,0
2013-11-20,40.784,40.981,40.665,40.906,1744513,0
2013-11-21,40.962,41.056,40.727,40.946,914872,0
2013-11-22,40.769,41.104,40.723,41.006,737323,0
2013-11-25,41.006,41.141,40.864,40.976,742703,0
2013-11-26,40.932,41.112,40.922,40.952,1027523,0
2013-11-27,41.205,41.249,40.784,40.956,664860,0
2013-11-29,41.06,41.17,40.916,41.05,509071,0
2013-12-02,40.966,41.185,40.87,40.976,719086,0
2013-12-03,41.09,41.278,40.994,41.212,1092360,0
2013-12-04,40.795,41.273,40.731,41.126,881011,0
2013-12-05,41.04,41.179,40.97,41.064,664648,0
2013-12-06,41.195,41.584,41.166,41.489,1116660,0
2013-12-09,41.669,41.825,41.464,41.816,858342,0
2013-12-10,41.603,41.957,41.512,41.761,1464796,0
2013-12-11,41.699,41.835,41.004,41.024,1269565,0
2013-12-12,41.05,41.283,41.034,41.08,1019076,0
2013-12-13,41.16,41.283,40.849,41.126,949178,0
2013-12-16,41.249,41.675,41.24,41.556,678643,0
2013-12-17,41.589,41.82,41.454,41.684,1382543,0
2013-12-18,41.599,42.149,41.054,42.114,1232100,0
2013-12-19,42.081,42.255,41.927,42.028,832652,0
2013-12-20,42.284,42.604,42.172,42.401,1750608,0
2013-12-23,42.64,42.699,42.308,42.443,1022879,0
2013-12-24,42.517,42.791,42.322,42.589,292343,0
2013-12-26,42.627,42.84,42.507,42.703,686298,0
2013-12-27,42.665,42.883,42.574,42.627,334557,0
2013-12-30,42.699,42.868,42.699,42.84,443152,0
2013-12-31,42.893,43.202,42.883,43.065,697360,0
2014-01-02,42.849,42.878,42.237,42.371,914901,0
2014-01-03,42.381,42.65,42.318,42.525,793828,0
2014-01-06,42.718,42.718,42.096,42.134,811434,0
2014-01-07,42.313,42.669,42.178,42.42,631865,0
2014-01-08,42.42,42.821,42.318,42.655,884039,0
2014-01-09,42.771,43.202,42.703,43.182,1099547,0
2014-01-10,43.065,43.452,42.748,43.142,796443,0
2014-01-13,43.038,43.766,42.873,43.07,1561685,0
2014-01-14,43.323,44.631,43.323,44.626,1791424,0
2014-01-15,44.473,44.568,44.048,44.453,1456075,0
2014-01-16,44.443,44.463,44.111,44.366,753396,0
2014-01-17,44.448,44.568,44.238,44.468,978896,0
2014-01-21,44.478,44.631,43.77,43.965,2197409,0
2014-01-22,43.959,44.616,43.38,43.978,1748604,0
2014-01-23,43.77,43.945,42.65,42.732,1718957,0
2014-01-24,42.64,42.64,41.48,41.48,1399364,0
2014-01-27,41.484,41.684,41.209,41.212,1849776,0
2014-01-28,41.293,41.694,41.283,41.575,2273315,0
2014-01-29,41.09,41.527,41.044,41.35,2398673,0
2014-01-30,41.58,41.999,41.46,41.855,1608143,0
2014-01-31,41.435,42.11,41.23,41.957,1651625,0
2014-02-03,41.918,41.98,40.853,40.891,2076982,0
2014-02-04,40.906,41.107,40.62,41.03,1433723,0
2014-02-05,40.849,41.337,40.759,41.209,1137932,0
2014-02-06,41.283,42.032,41.126,41.869,1297067,0
2014-02-07,41.937,42.221,41.747,42.188,1151617,0
2014-02-10,42.149,42.25,41.747,42.028,768847,0
2014-02-11,42.018,42.589,42.018,42.478,886111,0
2014-02-12,42.555,42.787,42.428,42.631,666940,0
2014-02-13,42.274,42.827,42.211,42.758,579786,0
2014-02-14,42.797,42.83,42.423,42.627,976276,0
2014-02-18,42.669,42.975,42.599,42.907,861364,0
2014-02-19,42.713,43.305,42.679,42.762,962917,0
2014-02-20,42.767,43.028,42.478,42.955,654908,0
2014-02-21,42.955,43.142,42.507,42.574,1185943,0
2014-02-24,42.752,43.332,42.732,42.936,994843,0
2014-02-25,42.855,43.023,42.535,42.655,708569,0
2014-02-26,42.708,42.781,41.952,42.052,1585815,0
2014-02-27,41.922,42.458,41.888,42.298,1702156,0
2014-02-28,42.332,42.655,42.168,42.507,1232978,0
2014-03-03,42.26,42.56,41.898,42.391,1062545,0
2014-03-04,42.846,43.538,42.771,43.452,1251940,0
2014-03-05,43.384,43.491,43.065,43.122,791970,0
2014-03-06,43.142,43.667,43.004,43.582,1166460,0
2014-03-07,43.715,44.023,43.52,43.661,782516,0
2014-03-10,43.533,43.936,42.785,43.795,1107654,0
2014-03-11,43.926,44.122,43.254,43.48,1093970,0
2014-03-12,43.254,43.883,43.152,43.827,1307720,0
2014-03-13,43.922,44.283,43.582,43.671,1350648,0
2014-03-14,43.553,44.083,43.515,43.795,1082505,0
2014-03-17,44.024,44.475,43.965,44.159,737914,0
2014-03-18,44.159,44.527,44.029,44.406,867229,0
2014-03-19,44.254,44.57,43.847,44.113,943169,0
2014-03-20,43.781,44.382,43.529,44.367,1007661,0
2014-03-21,44.769,45.311,44.527,45.131,3309757,0
2014-03-24,44.894,45.126,44.638,44.769,2437351,0
2014-03-25,44.749,45.191,44.661,44.875,879932,0
2014-03-26,45.155,45.253,44.269,44.269,1098586,0
2014-03-27,44.44,44.44,43.903,43.936,1399840,0
2014-03-28,44.058,44.68,43.818,44.343,841498,0
2014-03-31,44.603,44.671,43.809,44.358,3249341,0
2014-04-01,44.494,44.647,44.155,44.633,1290452,0
2014-04-02,44.69,45.588,44.585,45.495,1300621,0
2014-04-03,45.427,45.45,44.982,45.369,978514,0
2014-04-04,45.558,46.172,44.842,44.875,1298724,0
2014-04-07,44.71,44.833,44.068,44.269,966022,0
2014-04-08,44.24,44.513,43.903,44.391,1173678,0
2014-04-09,44.387,45.171,44.299,45.079,1383330,0
2014-04-10,45.108,45.201,44.048,44.068,959333,0
2014-04-11,43.893,44.353,43.729,43.815,1388926,0
2014-04-14,44.299,44.313,43.706,44.15,596922,0
2014-04-15,44.264,44.585,43.791,44.215,1250776,0
2014-04-16,44.628,45.24,44.372,45.195,901227,0
2014-04-17,45.136,45.699,44.938,45.552,921221,0
2014-04-21,45.548,45.97,45.465,45.669,1016356,0
2014-04-22,45.598,46.085,45.543,45.983,1458400,0
2014-04-23,46.413,46.438,45.48,46.234,1391854,0
2014-04-24,46.532,46.699,46.302,46.619,3929007,0
2014-04-25,46.609,46.609,45.582,45.837,1413726,0
2014-04-28,46.15,46.254,45.349,45.847,1830585,0
2014-04-29,45.886,46.066,45.76,45.974,1961703,0
2014-04-30,45.96,46.21,45.655,46.15,1426948,0
2014-05-01,46.214,46.752,45.977,46.622,1505923,0
2014-05-02,46.538,46.713,46.244,46.337,990955,0
2014-05-05,46.125,46.786,45.912,46.723,1113650,0
2014-05-06,46.584,46.704,46.105,46.135,1899730,0
2014-05-07,46.21,46.322,45.558,46.302,1358962,0
2014-05-08,46.224,46.704,46.081,46.224,1356328,0
2014-05-09,46.234,46.538,45.756,46.462,1336301,0
2014-05-12,46.594,46.938,46.428,46.766,1593996,0
2014-05-13,46.651,46.888,46.452,46.522,919510,0
2014-05-14,46.542,46.542,46.201,46.254,736913,0
2014-05-15,46.244,46.318,45.607,45.882,1342018,0
2014-05-16,45.774,46.259,45.736,46.214,1464681,0
2014-05-19,46.022,46.478,45.983,46.351,730826,0
2014-05-20,46.302,46.409,45.718,45.784,1231600,0
2014-05-21,46.071,46.163,45.784,46.052,671417,0
2014-05-22,45.828,46.361,45.828,46.185,635053,0
2014-05-23,46.056,46.4,46.016,46.322,1197328,0
2014-05-27,46.442,46.528,46.163,46.22,821596,0
2014-05-28,46.066,46.308,45.97,46.131,1411578,0
2014-05-29,46.234,46.462,46.052,46.422,792593,0
2014-05-30,46.4,46.579,46.181,46.366,910637,0
2014-06-02,46.438,46.898,46.244,46.864,1007881,0
2014-06-03,46.637,46.766,46.273,46.689,923823,0
2014-06-04,46.547,46.685,46.413,46.512,573551,0
2014-06-05,46.574,47.006,46.502,46.884,1274054,0
2014-06-06,47.082,47.397,46.986,47.232,1325370,0
2014-06-09,47.142,47.892,47.035,47.624,1073470,0
2014-06-10,47.457,47.514,47.262,47.364,734179,0
2014-06-11,47.197,47.629,47.049,47.554,638279,0
2014-06-12,47.102,47.467,46.888,47.049,735963,0
2014-06-13,47.096,47.217,46.81,46.957,573131,0
2014-06-16,46.873,47.102,46.645,46.79,499578,0
2014-06-17,46.67,47.11,46.553,46.923,748870,0
2014-06-18,46.923,47.068,46.466,47.045,1304517,0
2014-06-19,47.092,47.334,46.898,47.242,963028,0
2014-06-20,47.382,47.471,47.158,47.276,1285712,0
2014-06-23,47.252,47.349,47.045,47.092,553539,0
2014-06-24,47.016,47.142,46.577,46.641,753771,0
2014-06-25,46.557,46.756,46.373,46.622,952787,0
2014-06-26,46.625,46.651,46.039,46.349,729253,0
2014-06-27,46.232,46.815,46.232,46.689,842502,0
2014-06-30,46.67,46.76,46.461,46.721,841943,0
2014-07-01,47.016,47.217,46.702,47.212,1597079,0
2014-07-02,47.12,47.192,46.97,47.138,677346,0
2014-07-03,47.207,47.49,47.162,47.441,433001,0
2014-07-07,47.437,47.574,47.138,47.447,722107,0
2014-07-08,47.431,47.518,46.942,47.373,936606,0
2014-07-09,47.431,47.467,46.923,47.177,570058,0
2014-07-10,46.747,47.11,46.635,46.878,488825,0
2014-07-11,46.986,47.059,46.702,46.844,575974,0
2014-07-14,47.128,47.359,46.986,47.025,483578,0
2014-07-15,47.006,47.197,46.68,46.8,890061,0
2014-07-16,46.923,47.068,46.603,46.8,696333,0
2014-07-17,46.702,46.844,45.816,45.908,1514872,0
2014-07-18,46.039,46.795,46.039,46.737,1307100,0
2014-07-21,46.617,46.849,46.476,46.721,666879,0
2014-07-22,46.976,47.142,46.79,47.142,997845,0
2014-07-23,47.339,48.393,46.97,47.035,2376480,0
2014-07-24,47.114,47.684,47.114,47.388,925621,0
2014-07-25,47.227,47.457,46.868,47.334,1308384,0
2014-07-28,47.271,47.554,46.98,47.339,1004067,0
2014-07-29,47.291,47.461,47.114,47.123,1450496,0
2014-07-30,47.518,47.564,47.158,47.242,1172257,0
2014-07-31,48.134,48.134,46.631,46.641,1435947,0
2014-08-01,46.441,46.996,46.441,46.664,1290535,0
2014-08-04,46.702,47.212,46.557,47.12,825106,0
2014-08-05,46.849,47.481,46.849,47.222,1202925,0
2014-08-06,47.076,47.639,47.039,47.441,971485,0
2014-08-07,47.574,47.664,47.167,47.257,1185769,0
2014-08-08,47.339,47.829,47.306,47.813,1188081,0
2014-08-11,47.892,48.374,47.888,48.125,1029095,0
2014-08-12,48.25,48.556,48.221,48.425,1605463,0
2014-08-13,48.498,48.624,48.264,48.512,1252150,0
2014-08-14,48.667,48.969,48.536,48.934,1046020,0
2014-08-15,49.165,49.195,48.35,48.687,4593749,0
2014-08-18,48.998,49.464,48.84,49.368,885547,0
2014-08-19,49.469,49.637,49.368,49.558,1008852,0
2014-08-20,49.396,49.647,49.31,49.588,741020,0
2014-08-21,49.669,50.672,49.504,50.624,1962724,0
2014-08-22,50.399,50.648,50.268,50.364,1070289,0
2014-08-25,50.564,50.889,50.354,50.594,878458,0
2014-08-26,50.699,50.714,50.321,50.33,844819,0
2014-08-27,50.506,50.506,50.064,50.2,1019037,0
2014-08-28,49.985,50.228,49.825,50.141,766909,0
2014-08-29,50.151,50.349,49.882,49.957,1422603,0
2014-09-02,50.278,50.797,50.278,50.584,1937879,0
2014-09-03,50.778,50.909,50.477,50.51,1287582,0
2014-09-04,50.676,50.889,50.344,50.404,867710,0
2014-09-05,50.399,50.579,50.21,50.497,929650,0
2014-09-08,50.384,50.658,50.296,50.599,1345297,0
2014-09-09,50.529,50.634,50.191,50.287,933924,0
2014-09-10,50.2,50.579,50.151,50.268,1209964,0
2014-09-11,50.074,50.793,49.962,50.773,1002068,0
2014-09-12,50.681,50.817,50.51,50.668,1232516,0
2014-09-15,50.599,50.599,50.243,50.374,1218068,0
2014-09-16,50.136,50.686,50.01,50.554,859022,0
2014-09-17,50.629,50.914,50.409,50.783,1479091,0
2014-09-18,50.879,51.264,50.836,51.201,1418095,0
2014-09-19,51.449,51.504,50.487,50.52,1712554,0
2014-09-22,50.301,50.589,50.2,50.349,783344,0
2014-09-23,50.166,50.224,49.484,49.494,1275836,0
2014-09-24,49.499,49.719,49.247,49.657,1195341,0
2014-09-25,49.558,49.622,48.84,48.959,938132,0
2014-09-26,49.145,49.598,49.041,49.499,652166,0
2014-09-29,49.071,49.647,49.007,49.509,1260771,0
2014-09-30,49.459,49.622,48.468,48.546,2098167,0
2014-10-01,48.374,48.443,47.336,47.692,2389970,0
2014-10-02,47.754,48.143,47.454,47.991,1712692,0
2014-10-03,48.129,48.425,48.05,48.314,1091141,0
2014-10-06,48.42,48.541,48.05,48.129,1434367,0
2014-10-07,47.968,48.055,47.498,47.516,1231070,0
2014-10-08,47.657,48.546,47.351,48.521,1664576,0
2014-10-09,48.389,48.502,47.797,47.971,1756246,0
2014-10-10,47.652,47.652,44.415,44.434,3934007,0
2014-10-13,44.531,45.444,44.016,44.297,1859411,0
2014-10-14,44.638,45.435,44.464,45.153,1523815,0
2014-10-15,44.521,46.018,44.19,45.765,2292896,0
2014-10-16,44.988,46.193,44.871,45.892,1461229,0
2014-10-17,46.261,47.125,46.107,46.699,1477550,0
2014-10-20,46.526,46.963,46.426,46.924,1185736,0
2014-10-21,47.273,48.304,47.273,48.294,2063835,0
2014-10-22,46.67,46.934,45.514,45.814,2927973,0
2014-10-23,46.67,46.972,46.261,46.68,1359757,0
2014-10-24,46.67,47.562,46.593,47.479,944545,0
2014-10-27,47.341,47.469,46.894,47.031,1084572,0
2014-10-28,47.214,47.867,47.061,47.867,1041409,0
2014-10-29,47.906,48.109,47.449,47.827,1614729,0
2014-10-30,47.582,48.245,47.552,48.119,769710,0
2014-10-31,48.944,49.391,48.702,49.18,1370806,0
2014-11-03,49.257,49.401,48.615,49.002,1192012,0
2014-11-04,48.895,49.257,48.344,48.595,1277171,0
2014-11-05,48.802,49.277,48.42,49.22,735051,0
2014-11-06,49.343,49.694,49.15,49.627,806411,0
2014-11-07,49.724,49.744,49.041,49.548,976726,0
2014-11-10,49.411,49.627,49.071,49.277,918346,0
2014-11-11,49.401,49.578,49.247,49.401,582158,0
2014-11-12,49.343,49.957,49.257,49.85,717838,0
2014-11-13,49.79,49.897,48.924,49.305,1125670,0
2014-11-14,49.353,49.637,49.16,49.449,1115398,0
2014-11-17,49.381,49.608,49.21,49.421,1077429,0
2014-11-18,49.381,50.443,49.305,50.122,1568075,0
2014-11-19,50.045,50.2,49.83,50.102,1271779,0
2014-11-20,49.734,50.171,49.538,49.927,786568,0
2014-11-21,50.492,50.987,50.452,50.609,3687436,0
2014-11-24,50.87,51.095,50.619,50.997,1271842,0
2014-11-25,51.142,51.618,51.047,51.152,1427314,0
2014-11-26,51.105,51.609,50.967,51.514,999502,0
2014-11-28,51.647,52.27,51.415,52.145,911121,0
2014-12-01,51.932,52.008,51.464,51.474,1064006,0
2014-12-02,51.494,51.727,51.375,51.727,951283,0
2014-12-03,51.702,52.404,51.614,52.336,808404,0
2014-12-04,52.091,52.5,51.927,52.326,583454,0
2014-12-05,52.394,52.599,52.18,52.356,779882,0
2014-12-08,52.316,52.695,51.927,52.236,1123756,0
2014-12-09,51.712,52.619,51.547,52.51,1145153,0
2014-12-10,52.599,53.533,52.414,52.452,1559119,0
2014-12-11,52.715,53.232,52.296,52.414,3551129,0
2014-12-12,51.957,52.286,50.96,51,1741018,0
2014-12-15,51.225,51.419,50.336,50.581,2174100,0
2014-12-16,50.464,51.311,50.298,50.318,1353798,0
2014-12-17,50.298,51.399,49.868,51.302,1092304,0
2014-12-18,51.917,53.008,51.712,53.008,1766489,0
2014-12-19,53.349,53.749,52.958,53.621,2692904,0
2014-12-22,53.749,53.971,53.582,53.826,789933,0
2014-12-23,54.09,54.237,54,54.04,866139,0
2014-12-24,54.09,54.169,53.826,53.856,427355,0
2014-12-26,54.01,54.247,53.798,53.817,411630,0
2014-12-29,53.611,54.02,53.553,53.582,509072,0
2014-12-30,53.72,53.72,53.095,53.095,562177,0
2014-12-31,53.319,53.319,52.404,52.443,765407,0
2015-01-02,52.656,52.843,51.827,52.276,808741,0
2015-01-05,51.907,52.051,51.195,51.321,1228475,0
2015-01-06,51.36,51.742,50.182,50.67,2136347,0
2015-01-07,51.165,51.567,50.825,51.537,832438,0
2015-01-08,52.101,52.647,52.061,52.539,1008864,0
2015-01-09,52.609,52.705,52.217,52.236,631972,0
2015-01-12,52.199,52.266,51.351,51.604,668325,0
2015-01-13,52.16,52.579,51.088,51.488,770684,0
2015-01-14,50.766,51.341,50.484,51.118,911064,0
2015-01-15,51.389,51.488,50.591,50.611,695081,0
2015-01-16,50.425,51.136,50.346,51.088,1111463,0
2015-01-20,51.165,51.292,50.396,51.02,1591885,0
2015-01-21,50.67,53.427,49.888,52.559,2779045,0
2015-01-22,52.774,53.476,51.917,53.368,1424276,0
2015-01-23,53.486,53.904,53.291,53.514,1435855,0
2015-01-26,53.329,53.71,53.212,53.397,765066,0
2015-01-27,52.715,53.319,52.48,52.938,1041596,0
2015-01-28,53.496,53.876,52.579,52.599,1477886,0
2015-01-29,52.725,53.67,52.316,53.562,1352017,0
2015-01-30,53.291,53.407,52.256,52.346,1179063,0
2015-02-02,52.589,52.938,51.702,52.863,971261,0
2015-02-03,52.948,53.271,52.549,53.192,1433730,0
2015-02-04,53.077,53.553,52.735,53.182,832448,0
2015-02-05,53.271,53.99,53.192,53.836,816771,0
2015-02-06,53.759,54.207,53.467,53.65,751537,0
2015-02-09,53.437,53.807,53.163,53.407,693905,0
2015-02-10,53.826,54.479,53.592,54.323,888911,0
2015-02-11,54.294,54.499,53.846,54.139,811313,0
2015-02-12,54.265,54.578,54.169,54.578,573792,0
2015-02-13,54.449,55.027,54.39,54.958,709051,0
2015-02-17,54.938,54.958,54.351,54.578,712926,0
2015-02-18,54.569,54.918,54.275,54.819,449761,0
2015-02-19,54.713,55.064,54.578,54.789,416867,0
2015-02-20,54.76,55.542,54.256,55.474,875100,0
2015-02-23,55.307,55.484,54.78,55.278,673478,0
2015-02-24,55.317,55.542,54.978,55.377,1280649,0
2015-02-25,55.327,55.58,55.151,55.406,857662,0
2015-02-26,55.532,55.932,55.288,55.357,871078,0
2015-02-27,55.209,55.522,54.998,55.027,948945,0
2015-03-02,55.055,55.785,54.888,55.765,1362427,0
2015-03-03,55.589,55.903,55.298,55.864,985960,0
2015-03-04,55.687,56.896,55.425,56.761,1920102,0
2015-03-05,57.002,57.412,56.623,57.229,1102419,0
2015-03-06,56.896,57.209,56.174,56.302,1300043,0
2015-03-09,56.268,56.482,56.071,56.366,1130442,0
2015-03-10,55.916,56.406,55.818,55.926,1233749,0
2015-03-11,56.032,56.159,55.779,55.956,820622,0
2015-03-12,56.023,56.969,55.966,56.93,710864,0
2015-03-13,56.94,57.137,56.307,56.599,758985,0
2015-03-16,56.865,57.948,56.757,57.928,1166380,0
2015-03-17,57.635,57.723,57.127,57.626,958640,0
2015-03-18,57.468,59.09,57.264,58.797,1087951,0
2015-03-19,58.69,58.856,58.455,58.573,1175390,0
2015-03-20,58.817,59.129,58.543,58.651,2096453,0
2015-03-23,58.748,58.827,58.329,58.348,1400024,0
2015-03-24,58.348,58.534,57.577,57.713,1074129,0
2015-03-25,57.684,57.888,56.268,56.268,1079659,0
2015-03-26,56.121,56.366,55.419,56.159,2106076,0
2015-03-27,56.189,56.426,55.946,56.297,1309720,0
2015-03-30,56.826,57.498,56.717,57.4,861884,0
2015-03-31,56.969,57.811,56.806,57.557,1349006,0
2015-04-01,57.293,57.41,56.482,56.921,1367160,0
2015-04-02,56.687,57.527,56.687,57.429,860246,0
2015-04-06,57.097,57.811,56.902,57.597,1041367,0
2015-04-07,57.439,57.644,57.313,57.468,858938,0
2015-04-08,57.41,57.84,57.167,57.83,743322,0
2015-04-09,57.753,58.074,57.508,57.918,592141,0
2015-04-10,57.918,58.163,57.763,58.153,552064,0
2015-04-13,57.996,58.222,57.518,57.635,752433,0
2015-04-14,57.439,57.664,57.087,57.557,855640,0
2015-04-15,57.674,58.123,57.518,57.84,975228,0
2015-04-16,57.597,57.869,57.361,57.39,828251,0
2015-04-17,56.949,57.009,56.426,56.609,920448,0
2015-04-20,57.009,57.342,56.989,57.078,903240,0
2015-04-21,57.332,57.597,56.806,56.806,1632637,0
2015-04-22,55.32,56.346,54.237,55.487,2198508,0
2015-04-23,55.048,55.691,54.772,55.38,1201396,0
2015-04-24,55.36,55.36,54.791,54.86,1302055,0
2015-04-27,54.841,55.048,54.589,54.91,1231087,0
2015-04-28,54.752,54.93,54.314,54.686,1362383,0
2015-04-29,54.285,54.599,54.129,54.49,904067,0
2015-04-30,54.139,54.48,53.669,54.08,1247059,0
2015-05-01,54.47,55.202,54.275,55.172,1191669,0
2015-05-04,55.211,55.661,55.211,55.507,858302,0
2015-05-05,55.37,55.574,54.53,54.618,905807,0
2015-05-06,54.91,54.91,54.129,54.401,794711,0
2015-05-07,54.54,54.637,54.295,54.45,610660,0
2015-05-08,54.92,55.525,54.88,55.487,652505,0
2015-05-11,55.271,55.946,55.01,55.818,1351288,0
2015-05-12,55.458,55.779,55.281,55.448,873593,0
2015-05-13,55.651,56.258,55.487,55.622,845669,0
2015-05-14,56.091,56.776,55.828,56.727,751307,0
2015-05-15,56.51,56.816,56.278,56.435,592531,0
2015-05-18,56.238,56.816,56.238,56.806,518860,0
2015-05-19,56.969,57.039,56.638,56.707,533655,0
2015-05-20,56.648,57.078,56.549,56.912,721891,0
2015-05-21,57.059,57.127,56.435,56.619,683834,0
2015-05-22,56.435,56.717,56.198,56.579,861372,0
2015-05-26,56.032,56.519,55.671,55.848,986766,0
2015-05-27,56.032,56.376,55.37,56.307,1091230,0
2015-05-28,56.248,56.416,56.081,56.288,787383,0
2015-05-29,56.248,56.406,55.701,55.721,850006,0
2015-06-01,55.779,55.995,55.291,55.868,1107328,0
2015-06-02,55.661,56.569,55.271,56.317,986316,0
2015-06-03,56.327,56.806,56.071,56.529,751205,0
2015-06-04,56.288,56.288,55.545,55.622,865365,0
2015-06-05,55.468,55.936,55.251,55.808,537833,0
2015-06-08,55.883,56.008,55.511,55.656,728823,0
2015-06-09,55.393,55.755,55.324,55.491,572211,0
2015-06-10,55.666,56.264,55.617,56.175,462167,0
2015-06-11,56.284,56.412,56.058,56.284,542882,0
2015-06-12,55.941,56.566,55.736,56.469,1046853,0
2015-06-15,56.058,56.058,55.462,55.784,722692,0
2015-06-16,55.793,56.244,55.637,55.941,701955,0
2015-06-17,56.117,56.293,55.501,55.823,688060,0
2015-06-18,56.008,57.017,55.911,56.967,812288,0
2015-06-19,56.694,56.862,56.45,56.469,984533,0
2015-06-22,56.862,56.938,56.479,56.704,491296,0
2015-06-23,56.684,56.734,56.284,56.508,679519,0
2015-06-24,56.516,56.626,55.52,55.587,956032,0
2015-06-25,55.696,55.784,54.923,54.993,695110,0
2015-06-26,55.05,55.285,54.403,54.502,1445285,0
2015-06-29,54.452,56.938,54.326,55.637,5157438,0
2015-06-30,56.264,57.399,56.264,56.744,2830434,0
2015-07-01,57.263,57.272,56.008,56.234,1625293,0
2015-07-02,56.185,56.536,55.558,55.784,1471029,0
2015-07-06,55.215,55.696,54.61,54.834,1803464,0
2015-07-07,54.824,55.059,53.953,54.707,1906442,0
2015-07-08,54.16,54.277,53.045,53.054,1351703,0
2015-07-09,53.895,53.925,53.035,53.141,935191,0
2015-07-10,53.837,53.944,53.083,53.356,1094153,0
2015-07-13,53.758,54.238,53.562,54.208,1002617,0
2015-07-14,54.11,54.297,53.905,53.981,869716,0
2015-07-15,54.051,54.383,53.758,53.837,1489832,0
2015-07-16,54.189,54.363,53.679,53.787,930083,0
2015-07-17,53.857,53.915,52.838,53.17,1723879,0
2015-07-20,53.308,53.396,52.935,53.199,1327797,0
2015-07-21,53.239,53.61,52.848,52.945,1799274,0
2015-07-22,53.981,55.676,53.591,55.578,2720775,0
2015-07-23,55.784,56.185,55.059,55.069,1105596,0
2015-07-24,55.022,55.442,54.542,54.678,983921,0
2015-07-27,54.522,54.688,53.436,53.591,1335563,0
2015-07-28,53.767,55.442,53.659,55.354,1743698,0
2015-07-29,55.285,55.941,54.727,55.843,1470723,0
2015-07-30,55.853,55.991,55.491,55.706,776839,0
2015-07-31,55.893,56.194,55.108,55.215,657515,0
2015-08-03,55.022,55.255,54.354,54.755,675061,0
2015-08-04,54.727,54.883,54.287,54.422,576702,0
2015-08-05,54.804,55.225,54.591,54.903,618284,0
2015-08-06,54.794,55.304,54.482,54.562,508374,0
2015-08-07,54.422,54.591,53.925,54.383,569247,0
2015-08-10,55.423,55.784,54.775,55.432,814741,0
2015-08-11,54.883,55.059,54.482,54.735,952486,0
2015-08-12,54.354,54.697,53.61,54.572,807793,0
2015-08-13,54.62,54.943,54.267,54.277,707062,0
2015-08-14,54.199,54.432,53.944,54.393,551776,0
2015-08-17,54.051,54.61,53.905,54.61,699708,0
2015-08-18,54.61,54.688,53.944,54.031,557906,0
2015-08-19,53.679,54.189,53.209,54.061,963692,0
2015-08-20,53.542,53.905,52.975,52.975,1160151,0
2015-08-21,52.544,52.633,50.714,50.743,1751871,0
2015-08-24,47.728,52.995,46.435,48.021,2256372,0
2015-08-25,49.705,50.009,48.511,48.54,3446328,0
2015-08-26,49.881,50.039,47.875,49.52,1862717,0
2015-08-27,50.116,52.104,50.029,52.094,2733545,0
2015-08-28,51.78,52.515,51.398,51.761,1583917,0
2015-08-31,51.447,52.005,51.135,51.253,1103552,0
2015-09-01,50.019,50.313,49.069,49.313,2264418,0
2015-09-02,49.979,50.841,49.47,50.841,1705081,0
2015-09-03,50.763,51.624,50.695,50.879,1374690,0
2015-09-04,50.311,50.419,49.476,49.81,1345312,0
2015-09-08,50.654,51.047,50.104,50.654,1992803,0
2015-09-09,51.205,51.37,49.545,49.672,1880115,0
2015-09-10,49.378,50.773,49.193,50.448,1729948,0
2015-09-11,50.262,50.605,49.997,50.595,1751636,0
2015-09-14,50.635,50.832,50.212,50.555,1381074,0
2015-09-15,50.929,51.509,50.654,51.311,1224475,0
2015-09-16,51.175,51.782,51.027,51.735,1311791,0
2015-09-17,51.811,52.745,51.715,51.871,1602104,0
2015-09-18,51.136,51.626,50.861,50.977,2155617,0
2015-09-21,51.116,51.538,50.615,51.047,916980,0
2015-09-22,50.192,50.458,49.545,49.751,1047293,0
2015-09-23,49.682,49.997,49.242,49.545,736134,0
2015-09-24,49.054,49.29,48.389,49.133,1382398,0
2015-09-25,49.615,50.114,49.407,49.682,978927,0
2015-09-28,49.271,49.446,48.349,48.554,1307469,0
2015-09-29,48.583,49.034,48.426,48.801,991970,0
2015-09-30,49.615,50.114,49.173,50.017,1594019,0
2015-10-01,49.918,50.076,48.564,49.103,1768652,0
2015-10-02,48.475,49.575,48.24,49.575,2019191,0
2015-10-05,49.977,50.899,49.77,50.822,966364,0
2015-10-06,50.899,51.037,50.143,50.291,991050,0
2015-10-07,50.555,51.282,50.242,50.704,1423146,0
2015-10-08,50.615,51.185,50.301,51.146,980965,0
2015-10-09,51.116,51.429,50.802,50.967,696907,0
2015-10-12,50.909,51.126,50.565,51.067,753021,0
2015-10-13,50.704,51.155,50.654,50.733,620389,0
2015-10-14,50.743,51.331,50.535,50.938,1057991,0
2015-10-15,51.302,52.008,50.948,51.841,1230996,0
2015-10-16,52.018,52.479,51.851,52.323,1515869,0
2015-10-19,52.137,52.253,51.782,52.097,1201000,0
2015-10-20,52.018,52.499,51.901,52.421,1363481,0
2015-10-21,49.074,50.545,48.103,49.496,4802532,0
2015-10-22,49.635,51.773,49.565,51.116,3103367,0
2015-10-23,51.399,52.539,51.175,52.539,2664744,0
2015-10-26,52.313,52.853,52.263,52.833,1547455,0
2015-10-27,52.619,53.001,52.589,52.991,1631001,0
2015-10-28,52.891,53.423,52.519,53.423,1972935,0
2015-10-29,53.285,53.667,52.991,53.393,1244037,0
2015-10-30,53.51,53.707,53.157,53.215,1121670,0
2015-11-02,53.245,54.109,53.245,54.05,1194988,0
2015-11-03,53.893,54.217,53.667,53.865,1635211,0
2015-11-04,53.942,54.344,53.697,53.913,987973,0
2015-11-05,53.825,54.169,53.363,53.687,1062474,0
2015-11-06,53.482,54.227,53.443,54.149,1359678,0
2015-11-09,53.875,54.09,53.343,53.884,1661369,0
2015-11-10,53.598,53.598,53.001,53.433,1046783,0
2015-11-11,53.647,54.06,53.423,53.717,740308,0
2015-11-12,53.225,53.502,52.911,52.911,776377,0
2015-11-13,52.676,53.021,51.99,52.018,1101090,0
2015-11-16,52.764,53.637,52.411,53.52,1136751,0
2015-11-17,53.529,53.588,52.529,52.872,1331660,0
2015-11-18,53.031,53.845,52.686,53.785,1012957,0
2015-11-19,53.932,53.971,53.52,53.568,1023148,0
2015-11-20,53.805,53.961,53.353,53.717,1097523,0
2015-11-23,53.845,54.422,53.717,54.354,1141233,0
2015-11-24,54.07,54.207,53.453,53.677,1542667,0
2015-11-25,53.657,53.932,53.598,53.746,616109,0
2015-11-27,53.737,54.05,53.608,53.942,298121,0
2015-11-30,54.169,54.247,53.737,54.03,971081,0
2015-12-01,54.217,54.649,54.169,54.462,973934,0
2015-12-02,54.512,54.649,53.51,53.578,880576,0
2015-12-03,53.717,53.737,52.363,52.628,1056038,0
2015-12-04,52.891,53.825,52.686,53.775,962829,0
2015-12-07,53.588,53.913,53.383,53.697,669088,0
2015-12-08,53.166,53.756,52.981,53.323,976267,0
2015-12-09,52.991,53.539,52.353,52.891,1410723,0
2015-12-10,52.783,53.06,52.353,52.569,1320757,0
2015-12-11,52.166,52.342,51.633,51.771,920173,0
2015-12-14,51.742,52.204,51.299,51.988,989732,0
2015-12-15,52.322,52.411,51.308,51.594,1615154,0
2015-12-16,51.859,52.223,51.211,52.026,1342304,0
2015-12-17,52.036,52.647,51.869,51.889,1358664,0
2015-12-18,51.516,51.623,50.797,50.817,2238900,0
2015-12-21,51.299,51.78,50.778,51.269,890703,0
2015-12-22,51.594,52.242,51.386,52.186,961192,0
2015-12-23,52.44,52.854,52.214,52.686,712156,0
2015-12-24,52.656,52.784,52.372,52.569,263674,0
2015-12-28,52.421,52.686,51.929,52.322,529963,0
2015-12-29,52.725,52.834,52.214,52.599,526296,0
2015-12-30,52.539,52.686,52.076,52.086,496672,0
2015-12-31,51.969,51.969,51.396,51.396,783990,0
2016-01-04,50.256,50.452,49.607,50.059,1619323,0
2016-01-05,50.079,50.374,49.33,49.498,2113749,0
2016-01-06,48.741,48.946,48.223,48.328,2131613,0
2016-01-07,47.392,47.79,46.221,46.585,2179948,0
2016-01-08,46.772,46.92,45.759,45.886,1937583,0
2016-01-11,46.28,46.512,44.724,45.532,2492503,0
2016-01-12,46.113,46.752,45.551,46.674,2887878,0
2016-01-13,46.742,46.979,45.62,45.808,3182150,0
2016-01-14,46.123,46.334,45.376,45.966,3402631,0
2016-01-15,44.824,45.207,44.281,44.764,3885224,0
2016-01-19,45.286,45.847,44.42,44.694,3340160,0
2016-01-20,43.828,46.517,43.79,45.769,4446000,0
2016-01-21,46.181,48.268,45.886,47.018,3981627,0
2016-01-22,47.755,48.159,47.628,47.925,1951518,0
2016-01-25,47.765,47.935,47.245,47.412,1727796,0
2016-01-26,47.568,48.198,47.53,47.805,1852530,0
2016-01-27,47.618,48.051,47.255,47.618,2293620,0
2016-01-28,47.981,48.12,47.412,47.688,1609620,0
2016-01-29,48.011,48.781,48.011,48.781,2119778,0
2016-02-01,48.318,49.3,48.253,49.075,1762324,0
2016-02-02,48.406,48.946,48.308,48.415,3084852,0
2016-02-03,48.671,48.819,47.638,48.268,2295321,0
2016-02-04,48.258,48.946,48.011,48.781,1598719,0
2016-02-05,48.484,48.858,48.258,48.761,2687534,0
2016-02-08,48.179,48.632,47.412,48.198,3428450,0
2016-02-09,47.717,48.484,47.558,48.258,2556645,0
2016-02-10,48.563,49.448,48.523,48.926,1879843,0
2016-02-11,47.981,48.533,47.702,48.228,1676928,0
2016-02-12,48.671,48.888,48.091,48.751,1639675,0
2016-02-16,49.438,50.088,49.174,49.921,1244427,0
2016-02-17,50.196,51.221,50.132,51.191,1442927,0
2016-02-18,51.221,51.653,51.043,51.269,1109155,0
2016-02-19,51.181,51.406,50.827,51.269,1694318,0
2016-02-22,51.653,51.949,51.289,51.663,1136395,0
2016-02-23,51.604,51.703,51.25,51.318,1328645,0
2016-02-24,50.973,51.653,50.649,51.594,839220,0
2016-02-25,51.594,51.949,51.102,51.879,1116424,0
2016-02-26,52.026,52.559,51.829,52.096,757448,0
2016-02-29,52.066,52.804,52.046,52.223,1634052,0
2016-03-01,52.705,54.487,52.609,53.984,3184208,0
2016-03-02,53.868,54.417,53.7,54.311,1225682,0
2016-03-03,54.231,54.99,54.074,54.94,1194333,0
2016-03-04,55.107,55.662,54.86,55.304,2235961,0
2016-03-07,54.86,55.964,54.791,55.826,1652613,0
2016-03-08,55.511,55.554,54.567,54.791,1874830,0
2016-03-09,54.92,55.185,54.63,54.89,920016,0
2016-03-10,54.93,55.165,53.994,54.537,892546,0
2016-03-11,55.216,55.494,54.842,55.415,869213,0
2016-03-14,54.753,55.031,54.417,54.921,1392551,0
2016-03-15,54.437,54.901,54.24,54.773,1660649,0
2016-03-16,54.812,55.809,54.753,55.65,1402229,0
2016-03-17,55.523,56.588,55.305,56.342,1253333,0
2016-03-18,56.657,57.22,56.489,56.865,1712490,0
2016-03-21,56.816,56.865,56.233,56.422,1285926,0
2016-03-22,56.273,56.798,56.131,56.498,907903,0
2016-03-23,56.46,56.489,55.992,56.094,674123,0
2016-03-24,55.859,56.657,55.562,56.402,1474111,0
2016-03-28,56.548,56.687,56.203,56.45,792052,0
2016-03-29,56.154,57.032,55.978,57.012,791800,0
2016-03-30,57.289,57.565,56.747,56.933,1154403,0
2016-03-31,56.933,57.191,56.766,57.042,1449061,0
2016-04-01,56.647,57.772,56.203,57.694,1277237,0
2016-04-04,57.831,57.841,57.299,57.436,938739,0
2016-04-05,57.151,57.733,57.062,57.426,1564155,0
2016-04-06,57.24,57.733,57.072,57.615,936541,0
2016-04-07,57.309,57.535,56.826,57.002,1897568,0
2016-04-08,57.407,58.088,57.357,57.585,965593,0
2016-04-11,57.694,58.325,57.416,57.644,916360,0
2016-04-12,57.456,57.605,57.002,57.496,1303769,0
2016-04-13,58.009,58.295,57.713,58.255,1099715,0
2016-04-14,58.335,58.394,57.801,57.979,697068,0
2016-04-15,57.979,58.059,57.585,57.95,1332510,0
2016-04-18,57.881,57.969,57.674,57.713,1324763,0
2016-04-19,57.979,58.147,57.387,57.525,1848250,0
2016-04-20,58.098,58.295,56.303,57.052,1709549,0
2016-04-21,57.081,57.466,55.968,56.074,1366749,0
2016-04-22,55.978,56.362,55.769,56.193,1418148,0
2016-04-25,55.948,56.154,55.504,55.988,804035,0
2016-04-26,56.174,56.498,55.839,56.273,1611650,0
2016-04-27,55.958,56.372,55.71,56.243,1244032,0
2016-04-28,55.899,56.273,55.385,55.65,974278,0
2016-04-29,55.345,55.41,54.645,55.079,1300961,0
2016-05-02,55.157,55.591,54.773,55.504,911528,0
2016-05-03,55.236,55.335,54.753,54.991,827415,0
2016-05-04,54.763,54.931,54.378,54.635,752320,0
2016-05-05,54.792,55.118,54.608,54.901,1142445,0
2016-05-06,54.645,55.216,54.408,55.108,841017,0
2016-05-09,55.167,55.591,55.011,55.415,1441041,0
2016-05-10,55.581,55.869,55.345,55.71,1441816,0
2016-05-11,55.69,55.978,55.325,55.415,711526,0
2016-05-12,55.66,55.665,54.487,55.049,725580,0
2016-05-13,54.941,55.335,54.22,54.339,1153274,0
2016-05-16,54.23,55.148,54.201,54.891,988420,0
2016-05-17,54.714,55.157,54.517,54.674,974370,0
2016-05-18,54.577,55.167,54.358,54.911,1194311,0
2016-05-19,54.547,54.842,54.25,54.577,1101464,0
2016-05-20,54.971,55.42,54.971,55.286,1213036,0
2016-05-23,55.325,55.759,55.226,55.611,900962,0
2016-05-24,55.71,56.962,55.66,56.846,1030730,0
2016-05-25,56.972,57.181,56.766,56.884,1303081,0
2016-05-26,56.786,57.367,56.667,57.21,1047061,0
2016-05-27,57.377,57.743,57.081,57.367,1174138,0
2016-05-31,57.387,57.999,57.387,57.93,2459127,0
2016-06-01,57.654,58.127,57.545,58.019,1177814,0
2016-06-02,57.89,58.305,57.831,58.295,770367,0
2016-06-03,58.275,58.561,57.93,58.463,931956,0
2016-06-06,58.463,58.857,58.35,58.611,1285207,0
2016-06-07,58.483,59.054,58.196,58.877,1541723,0
2016-06-08,58.867,59.36,58.867,59.303,1198208,0
2016-06-09,58.946,59.273,58.926,59.173,727045,0
2016-06-10,58.61,58.945,58.595,58.808,849428,0
2016-06-13,58.54,58.778,57.967,57.996,782344,0
2016-06-14,57.917,58.016,57.65,57.907,699823,0
2016-06-15,58.204,58.343,57.838,57.858,655461,0
2016-06-16,57.482,57.74,57.062,57.66,896182,0
2016-06-17,57.621,57.621,56.899,57.215,2044702,0
2016-06-20,57.541,58.195,57.422,57.611,1361847,0
2016-06-21,57.778,58.031,57.522,57.63,737322,0
2016-06-22,57.7,57.907,57.517,57.561,699885,0
2016-06-23,58.046,58.896,57.917,58.876,1172408,0
2016-06-24,56.86,57.452,56.454,56.612,2437893,0
2016-06-27,55.901,56.038,54.624,54.901,2923554,0
2016-06-28,55.277,55.287,54.516,55.217,2063171,0
2016-06-29,55.642,55.871,54.822,55.751,2101604,0
2016-06-30,55.93,56.691,55.702,56.691,1325895,0
2016-07-01,56.691,57.017,56.459,56.612,795449,0
2016-07-05,56.167,56.196,55.069,55.346,1185486,0
2016-07-06,54.991,55.436,54.743,55.416,1397014,0
2016-07-07,55.416,56.077,55.326,55.485,1201445,0
2016-07-08,56.048,56.912,56.048,56.721,1411159,0
2016-07-11,56.83,57.225,56.741,56.928,1110019,0
2016-07-12,57.295,57.305,56.81,57.067,1284624,0
2016-07-13,57.315,57.442,56.83,57.353,979713,0
2016-07-14,57.838,58.295,57.571,57.75,1070475,0
2016-07-15,58.016,58.57,57.838,58.431,1296931,0
2016-07-18,58.52,58.808,58.338,58.421,1074352,0
2016-07-19,58.233,58.411,57.72,57.907,1257175,0
2016-07-20,57.947,59.825,57.69,58.52,2722491,0
2016-07-21,58.51,58.97,58.263,58.58,1714034,0
2016-07-22,58.253,58.51,58.185,58.323,1544476,0
2016-07-25,58.402,58.421,57.892,57.996,1227046,0
2016-07-26,58.026,58.778,57.907,58.738,1646764,0
2016-07-27,58.995,59.114,57.778,58.471,1688555,0
2016-07-28,58.313,58.62,57.73,58.51,1452460,0
2016-07-29,58.481,58.925,58.313,58.857,1421191,0
2016-08-01,58.818,59.064,58.649,58.788,1095642,0
2016-08-02,58.6,58.788,57.907,58.065,1138252,0
2016-08-03,58.135,58.431,58.065,58.372,739621,0
2016-08-04,58.362,58.846,58.253,58.54,891325,0
2016-08-05,58.708,59.263,58.708,59.253,825136,0
2016-08-08,59.193,59.42,59.074,59.233,639530,0
2016-08-09,59.331,59.519,59.223,59.479,559644,0
2016-08-10,59.479,59.607,59.133,59.44,761969,0
2016-08-11,59.549,59.825,59.41,59.708,865453,0
2016-08-12,59.618,59.835,59.539,59.728,773971,0
2016-08-15,59.825,60.113,59.698,59.845,1386154,0
2016-08-16,59.678,60.013,59.173,59.173,942613,0
2016-08-17,59.303,59.36,58.911,59.293,681684,0
2016-08-18,59.243,60.013,59.243,59.835,2416062,0
2016-08-19,59.678,60.666,59.608,60.508,1209460,0
2016-08-22,60.32,60.834,60.212,60.814,899283,0
2016-08-23,61.063,61.101,60.754,60.794,748987,0
2016-08-24,60.774,61.171,60.628,60.745,906581,0
2016-08-25,60.568,60.824,60.32,60.754,561601,0
2016-08-26,60.993,61.576,60.409,60.824,1230277,0
2016-08-29,60.814,61.704,60.725,61.388,1222388,0
2016-08-30,61.398,61.694,61.299,61.576,1258244,0
2016-08-31,61.418,61.754,61.329,61.615,1267256,0
2016-09-01,61.478,61.739,61.161,61.635,1067183,0
2016-09-02,61.764,61.962,61.645,61.883,803194,0
2016-09-06,61.903,62.24,61.761,61.962,991789,0
2016-09-07,62.248,62.378,61.823,62.169,1381347,0
2016-09-08,61.883,62.387,61.863,62.189,1808549,0
2016-09-09,61.595,61.882,60.732,60.742,2075011,0
2016-09-12,60.464,61.763,60.425,61.614,1410567,0
2016-09-13,61.07,61.634,60.861,61.06,1135651,0
2016-09-14,61.01,61.307,60.831,61.227,877106,0
2016-09-15,61.247,62.427,61.207,62.229,1146769,0
2016-09-16,62.001,62.427,61.802,62.387,1884102,0
2016-09-19,62.486,63.24,62.417,63.19,1619482,0
2016-09-20,64.518,64.596,63.538,63.557,2645587,0
2016-09-21,63.705,64.39,63.508,64.32,1158779,0
2016-09-22,64.4,65.182,64.4,65.092,1123819,0
2016-09-23,64.925,64.925,63.829,63.844,1224526,0
2016-09-26,63.695,63.914,63.408,63.468,1327508,0
2016-09-27,63.398,63.924,62.982,63.924,2585145,0
2016-09-28,64.131,64.45,63.874,64.4,1723115,0
2016-09-29,64.39,64.479,63.904,64.102,1303815,0
2016-09-30,64.24,64.601,64.151,64.34,1529855,0
2016-10-03,64.102,64.42,63.804,63.824,1212684,0
2016-10-04,64.014,64.151,63.528,63.725,870313,0
2016-10-05,64.082,64.577,63.725,64.32,991808,0
2016-10-06,64.36,64.973,64.121,64.935,1023005,0
2016-10-07,64.846,64.915,64.25,64.786,1645775,0
2016-10-10,65.052,65.202,64.161,64.28,1057178,0
2016-10-11,64.102,64.27,63.091,63.428,1255318,0
2016-10-12,63.478,63.744,63.072,63.388,887472,0
2016-10-13,62.833,62.892,62.075,62.734,1518316,0
2016-10-14,63.082,63.548,62.804,62.992,1208214,0
2016-10-17,63.15,63.22,62.407,62.486,1141445,0
2016-10-18,63.062,63.19,62.159,62.645,1750314,0
2016-10-19,64.42,64.746,63.548,64.131,2223319,0
2016-10-20,64.45,66.184,64.38,65.836,3525626,0
2016-10-21,65.282,65.688,64.716,65.371,2491826,0
2016-10-24,65.885,66.054,65.122,65.4,1686966,0
2016-10-25,65.4,65.42,64.23,64.606,1379701,0
2016-10-26,64.41,65.162,64.347,64.945,1100337,0
2016-10-27,65.202,65.302,64.746,64.786,1385038,0
2016-10-28,64.915,65.498,64.596,64.906,1071775,0
2016-10-31,65.122,65.515,65.062,65.342,1429348,0
2016-11-01,65.508,65.866,64.973,65.43,1850252,0
2016-11-02,65.192,65.538,64.35,64.528,1666834,0
2016-11-03,64.557,64.686,64.151,64.31,1007209,0
2016-11-04,64.34,64.846,64.25,64.33,841899,0
2016-11-07,65.202,65.954,65.202,65.944,1070482,0
2016-11-08,65.866,66.341,65.568,66.214,702944,0
2016-11-09,65.052,66.976,64.34,66.747,1734116,0
2016-11-10,66.946,67.293,65.798,65.875,1897254,0
2016-11-11,65.618,66.234,65.468,66.034,1259138,0
2016-11-14,66.263,66.51,65.758,66.034,1145841,0
2016-11-15,66.272,66.59,65.895,66.53,984545,0
2016-11-16,66.48,67.253,66.089,67.193,1196091,0
2016-11-17,67.263,67.497,66.797,67.402,1316204,0
2016-11-18,67.502,67.908,67.076,67.432,2450117,0
2016-11-21,67.619,67.908,66.991,67.362,1300042,0
2016-11-22,67.58,67.619,67.193,67.412,827291,0
2016-11-23,67.342,67.609,67.153,67.432,662336,0
2016-11-25,67.342,68.055,67.203,68.055,380721,0
2016-11-28,67.988,68.185,67.789,67.878,1485985,0
2016-11-29,67.739,68.155,67.679,67.818,1309493,0
2016-11-30,68.036,68.571,67.58,67.639,1395465,0
2016-12-01,67.619,67.818,65.758,66.144,2258201,0
2016-12-02,66.301,66.886,66.272,66.737,1638342,0
2016-12-05,67.362,67.553,66.971,67.243,1336327,0
2016-12-06,67.273,67.472,66.817,66.996,1070634,0
2016-12-07,67.036,67.542,66.69,67.462,1702702,0
2016-12-08,67.609,68.334,67.462,68.215,861598,0
2016-12-09,68.294,68.374,67.867,68.055,759787,0
2016-12-12,67.678,67.887,67.033,67.211,1482858,0
2016-12-13,67.43,67.977,67.103,67.46,1555165,0
2016-12-14,67.46,68.165,67.201,67.311,1274463,0
2016-12-15,67.37,67.996,67.151,67.53,1827632,0
2016-12-16,67.648,67.927,66.764,66.953,2387733,0
2016-12-19,66.953,67.559,66.923,67.55,916021,0
2016-12-20,67.748,67.987,67.49,67.877,797200,0
2016-12-21,67.947,67.987,67.589,67.768,904866,0
2016-12-22,67.778,67.939,67.113,67.827,906563,0
2016-12-23,67.768,68.105,67.579,67.847,504564,0
2016-12-27,67.867,68.085,67.748,67.887,379610,0
2016-12-28,67.907,67.907,67.083,67.123,537980,0
2016-12-29,67.211,67.569,66.704,67.151,591229,0
2016-12-30,67.43,67.43,66.526,66.754,883055,0
2017-01-03,67.123,67.768,66.646,66.983,832438,0
2017-01-04,67.083,67.688,67.023,67.48,872851,0
2017-01-05,67.559,67.957,66.953,67.123,847605,0
2017-01-06,67.301,67.825,66.943,67.628,641979,0
2017-01-09,67.569,67.788,66.913,66.933,713753,0
2017-01-10,66.973,67.53,66.676,67.34,679300,0
2017-01-11,67.113,67.37,66.903,67.37,757249,0
2017-01-12,67.103,67.569,66.466,67.52,774364,0
2017-01-13,67.638,68.045,67.559,67.658,847736,0
2017-01-17,67.331,67.668,66.854,67.251,722832,0
2017-01-18,67.559,68.045,67.321,67.827,816142,0
2017-01-19,67.668,68.006,67.38,67.758,864089,0
2017-01-20,68.045,68.334,67.837,68.145,1197032,0
2017-01-23,67.897,68.329,66.913,67.53,1241381,0
2017-01-24,67.837,68.483,67.559,68.304,2262541,0
2017-01-25,68.344,68.791,65.969,66.586,3185034,0
2017-01-26,67.043,67.043,65.821,66.199,1385648,0
2017-01-27,66.436,66.973,66.239,66.476,1435271,0
2017-01-30,66.546,66.616,65.86,66.536,1328063,0
2017-01-31,66.526,67.166,65.9,67.043,1869686,0
2017-02-01,67.123,67.211,65.919,66.159,1502223,0
2017-02-02,66.079,66.923,65.562,66.704,1354834,0
2017-02-03,66.953,67.231,66.546,67.013,1436062,0
2017-02-06,66.854,67.261,66.526,66.626,1717582,0
2017-02-07,66.883,67.37,66.734,66.844,1399578,0
2017-02-08,66.844,67.957,66.814,67.569,1568607,0
2017-02-09,67.579,68.324,67.569,67.837,1331984,0
2017-02-10,67.788,68.478,67.628,68.314,1123853,0
2017-02-13,68.572,68.761,68.354,68.512,1075471,0
2017-02-14,68.374,68.682,68.105,68.672,1056696,0
2017-02-15,68.394,68.756,68.115,68.562,1473376,0
2017-02-16,68.702,68.979,68.406,68.92,889847,0
2017-02-17,68.939,68.999,68.265,68.999,1110680,0
2017-02-21,68.92,69.228,68.692,69.119,1060504,0
2017-02-22,69.099,69.521,69.074,69.357,815493,0
2017-02-23,69.556,69.774,68.722,69.506,2470488,0
2017-02-24,69.089,69.764,68.949,69.715,1322151,0
2017-02-27,69.546,69.794,68.929,69.009,1198596,0
2017-02-28,68.9,68.944,68.527,68.752,1355489,0
2017-03-01,69.089,70.53,69.039,70.41,1522008,0
2017-03-02,70.3,70.51,69.928,70.013,820958,0
2017-03-03,69.943,70.181,69.764,70.003,916705,0
2017-03-06,69.606,69.953,69.576,69.666,920875,0
2017-03-07,69.754,70.033,69.496,69.804,673174,0
2017-03-08,69.676,70.123,69.456,69.913,938323,0
2017-03-09,69.764,70.162,69.337,69.676,723733,0
2017-03-10,69.893,70.34,69.794,70.083,668490,0
2017-03-13,70.023,70.947,69.824,70.917,1250789,0
2017-03-14,70.629,70.708,70.221,70.48,877765,0
2017-03-15,70.807,71.503,70.698,71.384,2169121,0
2017-03-16,71.424,71.642,70.926,71.124,1145000,0
2017-03-17,71.124,71.374,70.886,71.025,1254600,0
2017-03-20,70.996,71.174,70.548,71.025,706220,0
2017-03-21,71.204,71.533,69.93,70.1,1166158,0
2017-03-22,70.358,70.716,69.89,70.646,1206108,0
2017-03-23,70.617,71.085,70.258,70.587,1010612,0
2017-03-24,70.786,71.294,70.488,70.656,1244621,0
2017-03-27,70.09,70.726,69.552,70.666,919966,0
2017-03-28,70.627,71.214,70.278,71.006,948371,0
2017-03-29,70.666,71.105,70.528,70.996,1120638,0
2017-03-30,70.956,71.632,70.896,71.573,917437,0
2017-03-31,71.414,71.483,70.776,70.856,1490871,0
2017-04-03,70.756,70.786,69.442,69.98,1206860,0
2017-04-04,69.87,70.149,69.214,69.592,1042787,0
2017-04-05,69.83,70.01,69.214,69.263,1210240,0
2017-04-06,69.204,69.93,69.044,69.622,806662,0
2017-04-07,69.562,69.83,69.392,69.462,916418,0
2017-04-10,69.622,69.95,69.253,69.332,773910,0
2017-04-11,69.194,69.502,68.636,69.432,803350,0
2017-04-12,69.572,69.642,68.263,68.536,1200021,0
2017-04-13,68.456,68.874,68.347,68.347,908446,0
2017-04-17,68.696,69.253,68.525,69.224,672522,0
2017-04-18,69.164,69.72,69.114,69.652,1220261,0
2017-04-19,69.97,70.378,69.701,69.81,990932,0
2017-04-20,70.12,70.776,69.92,70.508,894370,0
2017-04-21,70.508,70.558,69.99,70.159,1102446,0
2017-04-24,70.986,71.622,70.826,71.612,1218732,0
2017-04-25,71.702,72.18,71.424,71.862,1434061,0
2017-04-26,72.678,73.425,71.304,71.414,2511159,0
2017-04-27,71.712,72.489,71.583,72.459,1033821,0
2017-04-28,72.319,72.429,71.592,71.991,1216941,0
2017-05-01,72.26,72.329,71.573,71.573,1110938,0
2017-05-02,71.553,71.702,70.916,71.184,1087361,0
2017-05-03,70.946,71.085,70.587,70.976,912538,0
2017-05-04,71.214,71.672,70.886,71.523,841985,0
2017-05-05,71.712,71.881,71.384,71.812,489898,0
2017-05-08,71.772,72.389,71.662,72.21,910641,0
2017-05-09,72.14,72.548,72.14,72.339,759931,0
2017-05-10,72.339,72.678,71.951,72.658,1197098,0
2017-05-11,72.23,72.429,71.842,72.3,621653,0
2017-05-12,72.22,72.558,72.15,72.529,651126,0
2017-05-15,72.658,73.046,72.489,72.847,1404105,0
2017-05-16,73.126,73.539,72.777,73.415,873716,0
2017-05-17,72.837,73.086,72.235,72.24,1413413,0
2017-05-18,71.812,72.479,71.055,72.13,956774,0
2017-05-19,72.389,72.907,72.339,72.578,842768,0
2017-05-22,72.678,73.345,72.529,73.275,964975,0
2017-05-23,73.275,73.554,72.977,73.046,977300,0
2017-05-24,73.255,73.858,73.076,73.603,994420,0
2017-05-25,74.032,74.351,73.653,74.241,941058,0
2017-05-26,74.241,74.524,74.002,74.469,951467,0
2017-05-30,74.181,74.659,74.181,74.549,973628,0
2017-05-31,74.669,74.819,74.201,74.271,2728666,0
2017-06-01,74.629,74.987,74.499,74.799,1122393,0
2017-06-02,74.967,75.282,74.629,75.227,921825,0
2017-06-05,75.237,75.814,75.027,75.257,992022,0
2017-06-06,74.889,75.585,74.889,75.217,839254,0
2017-06-07,75.505,75.645,75.087,75.585,719581,0
2017-06-08,75.475,75.913,75.197,75.843,1042301,0
2017-06-09,75.853,76.331,74.937,75.425,1289876,0
2017-06-12,75.077,75.267,74.301,75.087,1201259,0
2017-06-13,75.277,75.715,75.277,75.585,1175037,0
2017-06-14,75.555,75.814,75.267,75.605,1063664,0
2017-06-15,75.026,75.944,74.797,75.844,1098944,0
2017-06-16,75.834,76.303,75.375,75.455,2241099,0
2017-06-19,75.725,75.874,75.116,75.475,1468407,0
2017-06-20,75.405,75.575,74.757,74.777,1228074,0
2017-06-21,74.757,74.887,74.378,74.557,1545355,0
2017-06-22,74.557,74.647,74.019,74.198,1039756,0
2017-06-23,74.318,75.026,74.038,74.906,1618383,0
2017-06-26,75.126,75.425,74.497,74.587,954466,0
2017-06-27,74.487,74.527,74.058,74.058,1189114,0
2017-06-28,74.637,75.066,74.208,74.936,837244,0
2017-06-29,74.926,74.926,73.091,73.59,924805,0
2017-06-30,73.879,74.078,73.17,73.649,1450576,0
2017-07-03,74.118,74.148,72.931,72.931,581676,0
2017-07-05,73.37,73.659,72.881,73.6,1180257,0
2017-07-06,72.682,73.106,72.183,72.312,1458468,0
2017-07-07,72.722,73.49,72.602,73.22,933876,0
2017-07-10,72.951,73.749,72.761,73.6,1027565,0
2017-07-11,73.58,73.829,73.2,73.49,726538,0
2017-07-12,73.999,74.497,73.729,74.408,1026896,0
2017-07-13,74.448,74.787,74.299,74.418,661615,0
2017-07-14,74.477,74.497,74.158,74.378,1055856,0
2017-07-17,74.398,75.016,74.148,74.667,696846,0
2017-07-18,74.448,74.827,74.278,74.737,760241,0
2017-07-19,74.996,75.495,74.847,75.405,793328,0
2017-07-20,75.306,75.6,74.946,75.485,972347,0
2017-07-21,75.276,75.635,75.066,75.395,828246,0
2017-07-24,75.525,75.675,75.097,75.465,1120224,0
2017-07-25,75.705,76.004,75.226,75.665,1610115,0
2017-07-26,76.024,77.291,73.859,74.767,2292017,0
2017-07-27,74.797,75.755,74.647,75.665,2039769,0
2017-07-28,75.764,76.079,75.056,75.954,1461076,0
2017-07-31,76.303,76.682,75.894,76.443,1487127,0
2017-08-01,77.59,77.59,76.623,77.201,1106137,0
2017-08-02,77.431,77.8,77.251,77.66,1492222,0
2017-08-03,77.56,78.204,77.381,77.65,2102886,0
2017-08-04,77.89,77.949,77.291,77.481,1208602,0
2017-08-07,77.401,77.91,77.401,77.8,1129543,0
2017-08-08,77.461,78.159,77.461,77.79,857059,0
2017-08-09,77.58,78.398,77.341,78.309,1138445,0
2017-08-10,77.88,78.179,77.56,77.59,1854409,0
2017-08-11,77.83,77.989,77.53,77.79,1103962,0
2017-08-14,78.189,79.177,78.089,78.917,1369986,0
2017-08-15,79.047,79.194,78.728,78.728,1919321,0
2017-08-16,78.967,79.516,78.827,79.137,939381,0
2017-08-17,78.867,79.276,78.708,78.768,1272122,0
2017-08-18,78.658,78.797,78.179,78.239,875988,0
2017-08-21,78.119,78.598,77.939,78.528,809712,0
2017-08-22,78.738,79.566,78.738,79.516,1033811,0
2017-08-23,79.007,79.75,78.718,79.216,1012964,0
2017-08-24,79.296,79.316,78.797,79.207,699667,0
2017-08-25,79.606,79.955,79.406,79.606,1314552,0
2017-08-28,79.815,79.815,79.366,79.566,736270,0
2017-08-29,79.147,80.144,78.897,79.975,787616,0
2017-08-30,79.915,80.284,79.795,80.124,986437,0
2017-08-31,80.314,80.942,80.144,80.753,1081135,0
2017-09-01,80.793,80.977,80.124,80.683,868938,0
2017-09-05,80.513,80.713,79.675,80.164,824115,0
2017-09-06,80.464,80.553,79.855,80.394,816579,0
2017-09-07,80.523,80.648,80.084,80.324,694561,0
2017-09-08,80.084,80.713,79.875,80.334,711593,0
2017-09-11,80.833,81.88,80.782,81.751,1026201,0
2017-09-12,81.761,82.11,81.562,81.93,759434,0
2017-09-13,81.88,81.93,81.222,81.531,793997,0
2017-09-14,81.332,82.1,81.332,82.02,784196,0
2017-09-15,82.17,82.6,81.85,82.58,1131960,0
2017-09-18,82.56,83.01,82.23,82.8,1074646,0
2017-09-19,83.07,83.15,82.67,83.07,683432,0
2017-09-20,83.23,83.25,82.4,82.99,655906,0
2017-09-21,83.2,83.36,82.77,83.14,728443,0
2017-09-22,83.37,83.81,82.85,82.94,1618230,0
2017-09-25,82.86,82.915,81.57,81.92,1329724,0
2017-09-26,82.05,82.16,81.55,81.62,868281,0
2017-09-27,81.99,82.24,81.675,81.97,1123843,0
2017-09-28,81.73,82.39,81.68,82.28,812672,0
2017-09-29,83.49,84.87,83.03,84.64,1847930,0
2017-10-02,84.75,84.9,84.38,84.77,1533043,0
2017-10-03,85,85.18,84.7,85,988662,0
2017-10-04,84.99,85.875,84.76,85.76,1012420,0
2017-10-05,86.05,86.3,85.67,86.3,1002664,0
2017-10-06,86.13,86.59,85.98,86.58,795172,0
2017-10-09,86.6,86.81,86.32,86.55,1023708,0
2017-10-10,86.64,87.08,86.5,87.02,773350,0
2017-10-11,87,87.01,86.51,86.78,672458,0
2017-10-12,86.75,87.79,86.7,87.77,733799,0
2017-10-13,87.93,88,87.09,87.2,2095149,0
2017-10-16,87.39,87.48,86.81,86.94,1581094,0
2017-10-17,86.98,87.0302,86.47,86.7,993881,0
2017-10-18,86.77,86.86,86.25,86.62,1043189,0
2017-10-19,86.37,86.485,85.39,86.1,1463288,0
2017-10-20,86.68,86.94,86,86.57,1250143,0
2017-10-23,86.94,86.94,86.17,86.35,1282585,0
2017-10-24,86.65,87.025,86.29,86.65,1069916,0
2017-10-25,87.57,88.19,86.51,87.25,1828997,0
2017-10-26,87.25,87.27,85.5,85.5,1808283,0
2017-10-27,85.5,86.6,85.45,86.6,1259323,0
2017-10-30,86.43,86.56,85.65,85.76,891315,0
2017-10-31,86.12,87.14,85.96,87,1223997,0
2017-11-01,87.55,87.83,86.74,86.87,1197390,0
2017-11-02,87,87.89,86.9,87.59,1366012,0
2017-11-03,87.62,87.805,86.77,87.33,948715,0
2017-11-06,87.3,87.64,87.11,87.24,1143625,0
2017-11-07,87.18,87.7,87.11,87.37,919337,0
2017-11-08,87.34,87.85,87.11,87.74,839975,0
2017-11-09,87.18,87.39,86.1446,86.72,837117,0
2017-11-10,86.68,88.36,86.58,88.21,1359118,0
