Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.536,13.718,13.478,13.673,1402341,0
2005-02-28,13.914,13.973,13.723,13.735,3053077,0
2005-03-01,13.843,13.891,13.645,13.748,2107832,0
2005-03-02,13.689,13.843,13.628,13.843,1680055,0
2005-03-03,13.843,14.005,13.843,13.888,2053499,0
2005-03-04,13.994,14.175,13.94,14.147,1524385,0
2005-03-07,14.111,14.142,13.919,14.039,1489023,0
2005-03-08,14.039,14.054,13.886,13.917,948266,0
2005-03-09,13.891,13.942,13.776,13.846,832260,0
2005-03-10,13.832,13.877,13.711,13.764,1197082,0
2005-03-11,13.716,13.809,13.624,13.676,1638663,0
2005-03-14,13.735,13.903,13.671,13.786,1427793,0
2005-03-15,13.914,13.96,13.808,13.907,1957340,0
2005-03-16,13.867,13.891,13.694,13.706,1356207,0
2005-03-17,13.832,13.836,13.645,13.675,1305747,0
2005-03-18,13.728,13.752,13.398,13.488,2178980,0
2005-03-21,13.521,13.595,13.394,13.549,1035811,0
2005-03-22,13.566,13.748,13.463,13.521,1244958,0
2005-03-23,13.497,13.704,13.497,13.568,1127647,0
2005-03-24,13.58,13.686,13.486,13.486,1302734,0
2005-03-28,13.521,13.711,13.5,13.543,1169494,0
2005-03-29,13.486,13.622,13.46,13.53,1507140,0
2005-03-30,13.53,13.794,13.53,13.647,1231147,0
2005-03-31,13.635,13.882,13.635,13.867,1710677,0
2005-04-01,13.846,13.909,13.543,13.628,1266945,0
2005-04-04,13.628,13.73,13.556,13.695,795181,0
2005-04-05,13.681,13.865,13.681,13.832,1056938,0
2005-04-06,13.822,14.052,13.82,13.989,1221655,0
2005-04-07,13.989,13.989,13.86,13.903,1563198,0
2005-04-08,13.95,14.03,13.879,13.882,1285916,0
2005-04-11,13.904,14.1,13.903,14.049,1096183,0
2005-04-12,13.989,14.295,13.989,14.153,1966818,0
2005-04-13,14.149,14.163,13.843,13.87,2925431,0
2005-04-14,13.87,14.054,13.86,13.966,2573558,0
2005-04-15,13.968,13.98,13.556,13.559,2393297,0
2005-04-18,13.521,13.543,13.349,13.388,2054787,0
2005-04-19,13.414,13.796,13.323,13.791,2104813,0
2005-04-20,13.818,13.919,13.602,13.627,1268238,0
2005-04-21,13.684,13.917,13.684,13.855,1021574,0
2005-04-22,13.838,13.898,13.619,13.691,1426495,0
2005-04-25,13.741,13.914,13.716,13.903,1039685,0
2005-04-26,13.891,13.978,13.679,13.681,1817184,0
2005-04-27,13.694,13.711,13.486,13.543,1448488,0
2005-04-28,13.561,13.561,13.147,13.225,3069466,0
2005-04-29,13.282,13.32,13.037,13.211,2963821,0
2005-05-02,13.211,13.266,13.046,13.145,2310083,0
2005-05-03,13.145,13.359,13.101,13.318,2169490,0
2005-05-04,13.318,13.543,13.31,13.463,1787002,0
2005-05-05,13.463,13.573,13.431,13.527,1637358,0
2005-05-06,13.566,13.675,13.561,13.607,2489893,0
2005-05-09,13.619,13.757,13.531,13.647,2067296,0
2005-05-10,13.589,13.597,13.334,13.481,2240651,0
2005-05-11,13.481,13.624,13.478,13.6,2285494,0
2005-05-12,13.609,13.701,13.488,13.51,1471339,0
2005-05-13,13.497,13.585,13.419,13.527,1801664,0
2005-05-16,13.554,13.689,13.534,13.66,2282482,0
2005-05-17,13.647,13.762,13.64,13.762,2544233,0
2005-05-18,13.799,14.214,13.759,14.097,2216074,0
2005-05-19,14.147,14.172,14.037,14.083,1298426,0
2005-05-20,14.083,14.214,13.978,14.189,1172507,0
2005-05-23,14.172,14.41,14.17,14.361,1438135,0
2005-05-24,14.331,14.451,14.331,14.413,1173793,0
2005-05-25,14.413,14.494,14.376,14.467,1622272,0
2005-05-26,14.45,14.56,14.424,14.547,1054777,0
2005-05-27,14.54,14.555,14.445,14.447,1122046,0
2005-05-31,14.447,14.608,14.424,14.581,1131967,0
2005-06-01,14.581,14.877,14.562,14.858,2549842,0
2005-06-02,14.858,14.923,14.81,14.881,1399327,0
2005-06-03,14.865,14.894,14.781,14.783,1412268,0
2005-06-06,14.759,14.793,14.6,14.766,961635,0
2005-06-07,14.766,14.953,14.628,14.671,1422616,0
2005-06-08,14.679,14.744,14.631,14.664,866332,0
2005-06-09,14.632,14.632,14.482,14.588,648131,0
2005-06-10,14.573,14.727,14.535,14.684,1338095,0
2005-06-13,14.684,14.81,14.644,14.771,1178105,0
2005-06-14,14.747,14.756,14.654,14.756,1007348,0
2005-06-15,14.756,14.761,14.519,14.581,1261765,0
2005-06-16,14.562,14.602,14.433,14.458,1085817,0
2005-06-17,14.461,14.717,14.447,14.679,2152251,0
2005-06-20,14.644,14.664,14.552,14.577,1400626,0
2005-06-21,14.552,14.565,14.364,14.4,2234183,0
2005-06-22,14.436,14.492,14.325,14.4,1513602,0
2005-06-23,14.424,14.453,14.292,14.308,873230,0
2005-06-24,14.311,14.602,14.175,14.53,3411852,0
2005-06-27,14.494,14.494,14.139,14.163,2139747,0
2005-06-28,14.191,14.364,14.149,14.28,1932749,0
2005-06-29,14.282,14.507,14.232,14.381,1699034,0
2005-06-30,14.494,14.547,14.413,14.417,1338523,0
2005-07-01,14.415,14.514,14.41,14.492,1006487,0
2005-07-05,14.492,14.57,14.4,14.501,1482986,0
2005-07-06,14.507,14.514,14.232,14.255,1576996,0
2005-07-07,14.255,14.431,14.175,14.39,857718,0
2005-07-08,14.39,14.708,14.39,14.689,925845,0
2005-07-11,14.689,14.771,14.686,14.737,582581,0
2005-07-12,14.783,14.783,14.479,14.482,1503685,0
2005-07-13,14.499,14.499,14.323,14.427,1341105,0
2005-07-14,14.18,14.28,14.088,14.25,2382521,0
2005-07-15,14.191,14.308,14.111,14.292,1043137,0
2005-07-18,14.285,14.346,14.255,14.3,1636072,0
2005-07-19,14.33,14.553,14.282,14.553,1702913,0
2005-07-20,14.553,14.79,14.553,14.788,2020292,0
2005-07-21,14.818,14.985,14.694,14.9,2172079,0
2005-07-22,14.888,15.064,14.881,15.062,1905164,0
2005-07-25,15.036,15.109,14.969,15.038,1858152,0
2005-07-26,15.041,15.075,14.935,15.038,1887907,0
2005-07-27,14.991,14.991,14.285,14.773,4275597,0
2005-07-28,14.771,14.906,14.771,14.841,2545524,0
2005-07-29,14.836,14.874,14.771,14.818,1112569,0
2005-08-01,14.795,15.012,14.768,14.948,1928872,0
2005-08-02,14.945,14.982,14.935,14.958,1424780,0
2005-08-03,14.958,15.048,14.834,14.836,2594698,0
2005-08-04,14.839,14.891,14.763,14.763,2164328,0
2005-08-05,14.747,14.793,14.637,14.654,2074199,0
2005-08-08,14.671,14.79,14.628,14.654,1726631,0
2005-08-09,14.656,14.684,14.573,14.606,1748191,0
2005-08-10,14.608,14.646,14.422,14.494,3129405,0
2005-08-11,14.482,14.504,14.413,14.492,2133697,0
2005-08-12,14.47,14.477,14.358,14.456,2222538,0
2005-08-15,14.458,14.56,14.389,14.547,1537318,0
2005-08-16,14.54,14.54,14.358,14.39,1353614,0
2005-08-17,14.339,14.342,14.198,14.311,1866344,0
2005-08-18,14.253,14.398,14.214,14.372,1210452,0
2005-08-19,14.381,14.496,14.339,14.415,1435122,0
2005-08-22,14.42,14.52,14.374,14.499,1920249,0
2005-08-23,14.494,14.535,14.417,14.451,1465313,0
2005-08-24,14.429,14.584,14.389,14.393,1741714,0
2005-08-25,14.393,14.631,14.32,14.584,1962507,0
2005-08-26,14.586,14.675,14.54,14.595,1861598,0
2005-08-29,14.586,14.969,14.552,14.781,1276432,0
2005-08-30,14.759,14.781,14.711,14.756,1841761,0
2005-08-31,14.739,15.069,14.733,15.051,2242374,0
2005-09-01,15.062,15.176,14.955,14.958,2565361,0
2005-09-02,14.994,15.051,14.888,14.945,1380354,0
2005-09-06,14.937,15.015,14.918,14.982,1658058,0
2005-09-07,14.847,14.849,14.535,14.635,6248896,0
2005-09-08,14.593,14.651,14.424,14.447,2614520,0
2005-09-09,14.47,14.535,14.424,14.489,2701195,0
2005-09-12,14.519,14.519,14.417,14.42,3076795,0
2005-09-13,14.441,14.443,14.194,14.255,3318708,0
2005-09-14,14.29,14.29,14.097,14.114,2101364,0
2005-09-15,13.754,14.039,13.752,13.991,2863777,0
2005-09-16,14.027,14.153,14.027,14.083,2439013,0
2005-09-19,13.926,13.96,13.681,13.718,4266985,0
2005-09-20,13.738,13.884,13.647,13.701,3005647,0
2005-09-21,13.578,13.578,13.235,13.387,5722804,0
2005-09-22,13.392,13.488,13.245,13.471,5272162,0
2005-09-23,13.351,13.476,13.31,13.429,4680961,0
2005-09-26,13.497,13.531,13.118,13.24,3807728,0
2005-09-27,13.285,13.323,13.1,13.121,4472673,0
2005-09-28,13.141,13.237,12.998,13.08,1867206,0
2005-09-29,13.064,13.064,12.725,12.753,5376947,0
2005-09-30,12.917,13.194,12.856,13.147,3888801,0
2005-10-03,13.101,13.16,12.94,12.952,2743024,0
2005-10-04,12.952,12.986,12.661,12.676,3997455,0
2005-10-05,12.623,12.718,12.411,12.425,3024615,0
2005-10-06,12.458,12.547,12.249,12.356,1699892,0
2005-10-07,12.395,12.649,12.395,12.522,2878002,0
2005-10-10,12.581,12.637,12.418,12.479,1533872,0
2005-10-11,12.522,12.62,12.241,12.249,2208748,0
2005-10-12,12.249,12.366,12.148,12.213,1752933,0
2005-10-13,12.053,12.21,11.909,12.009,2856876,0
2005-10-14,12.033,12.14,11.931,12.003,2923706,0
2005-10-17,12.097,12.163,11.983,12.048,1787864,0
2005-10-18,12.058,12.058,11.819,11.898,2723197,0
2005-10-19,11.841,11.853,11.664,11.824,2613231,0
2005-10-20,11.824,11.903,11.651,11.727,2069878,0
2005-10-21,11.733,11.806,11.477,11.588,2008219,0
2005-10-24,11.586,11.834,11.572,11.827,1637358,0
2005-10-25,11.781,11.789,11.694,11.774,1439000,0
2005-10-26,11.75,11.861,11.706,11.738,1924997,0
2005-10-27,11.664,11.72,11.532,11.544,2170793,0
2005-10-28,11.557,11.619,11.501,11.619,2591233,0
2005-10-31,11.675,11.814,11.634,11.708,2023311,0
2005-11-01,11.685,11.694,11.496,11.658,2477825,0
2005-11-02,11.583,11.698,11.363,11.526,3876287,0
2005-11-03,11.477,11.537,11.034,11.456,3458001,0
2005-11-04,11.456,11.623,11.456,11.588,2176828,0
2005-11-07,11.578,11.578,11.282,11.319,2689560,0
2005-11-08,11.334,11.334,11.148,11.181,3071616,0
2005-11-09,11.199,11.208,10.853,10.975,4436456,0
2005-11-10,10.996,11.15,10.939,11.1,2251426,0
2005-11-11,11.086,11.162,11.063,11.095,1918090,0
2005-11-14,11.068,11.068,10.915,10.946,2879287,0
2005-11-15,10.934,10.982,10.803,10.829,3425661,0
2005-11-16,10.899,10.982,10.703,10.729,2845660,0
2005-11-17,10.727,10.878,10.696,10.858,4655949,0
2005-11-18,10.843,10.988,10.798,10.939,2874979,0
2005-11-21,10.961,11.397,10.941,11.349,4039284,0
2005-11-22,11.349,11.71,11.349,11.703,4624465,0
2005-11-23,11.714,11.808,11.662,11.698,1874533,0
2005-11-25,11.682,11.691,11.664,11.67,476934,0
2005-11-28,11.931,12.469,11.931,12.371,6896597,0
2005-11-29,12.374,12.633,12.222,12.365,3280762,0
2005-11-30,12.29,12.527,12.208,12.222,3505013,0
2005-12-01,12.281,12.494,12.222,12.448,2677479,0
2005-12-02,12.43,12.511,12.254,12.31,2079803,0
2005-12-05,12.31,12.31,12.153,12.261,2347157,0
2005-12-06,12.278,12.379,11.895,11.943,4758147,0
2005-12-07,11.827,11.864,11.651,11.736,3784430,0
2005-12-08,11.738,11.798,11.588,11.703,3028070,0
2005-12-09,11.703,11.955,11.703,11.846,1673160,0
2005-12-12,11.856,11.981,11.789,11.803,2188040,0
2005-12-13,11.779,11.821,11.67,11.781,2323869,0
2005-12-14,11.806,11.966,11.738,11.824,2625298,0
2005-12-15,11.827,11.829,11.564,11.708,2373469,0
2005-12-16,11.71,11.717,11.519,11.521,3403234,0
2005-12-19,11.521,11.687,11.519,11.656,2874556,0
2005-12-20,11.687,11.81,11.634,11.644,2428666,0
2005-12-21,11.649,11.752,11.604,11.658,1315665,0
2005-12-22,11.658,11.733,11.59,11.696,1254862,0
2005-12-23,11.748,11.848,11.748,11.808,1014243,0
2005-12-27,11.81,11.864,11.588,11.592,1423914,0
2005-12-28,11.651,11.819,11.616,11.745,1513602,0
2005-12-29,11.764,11.771,11.631,11.647,918947,0
2005-12-30,11.595,11.626,11.537,11.547,1662809,0
2006-01-03,11.67,11.801,11.509,11.687,2457561,0
2006-01-04,11.691,11.691,11.547,11.567,2812455,0
2006-01-05,11.567,11.595,11.383,11.423,3601169,0
2006-01-06,11.423,11.574,11.423,11.564,1827104,0
2006-01-09,11.567,11.606,11.468,11.499,1746900,0
2006-01-10,11.499,11.539,11.461,11.477,1945696,0
2006-01-11,11.472,11.574,11.415,11.537,1494634,0
2006-01-12,11.532,11.581,11.479,11.509,1279879,0
2006-01-13,11.496,11.631,11.484,11.59,1555864,0
2006-01-17,11.572,11.658,11.542,11.595,1331630,0
2006-01-18,11.567,11.644,11.547,11.599,1346278,0
2006-01-19,11.595,11.814,11.595,11.748,1817184,0
2006-01-20,11.741,11.781,11.463,11.463,2315686,0
2006-01-23,11.943,12.866,11.943,12.637,8470143,0
2006-01-24,12.545,12.63,12.308,12.55,5595154,0
2006-01-25,12.585,12.693,12.465,12.487,3015998,0
2006-01-26,12.511,12.595,12.423,12.479,2366137,0
2006-01-27,12.522,12.547,12.266,12.286,3123369,0
2006-01-30,12.29,12.509,12.288,12.504,2009081,0
2006-01-31,12.476,12.641,12.406,12.547,2209172,0
2006-02-01,12.533,12.59,12.465,12.545,2862477,0
2006-02-02,12.522,12.637,12.436,12.472,2648596,0
2006-02-03,12.418,12.522,12.379,12.401,2179413,0
2006-02-06,12.499,12.729,12.484,12.708,1971993,0
2006-02-07,12.696,12.696,12.585,12.613,3101380,0
2006-02-08,12.62,12.787,12.522,12.734,1891355,0
2006-02-09,12.72,12.887,12.713,12.778,2617536,0
2006-02-10,12.785,12.787,12.656,12.787,1727496,0
2006-02-13,12.787,12.789,12.635,12.703,2232454,0
2006-02-14,12.701,12.866,12.6,12.75,1432536,0
2006-02-15,12.753,12.908,12.686,12.843,1769755,0
2006-02-16,12.866,13.052,12.866,13.027,1725769,0
2006-02-17,13.044,13.289,13.044,13.221,2411415,0
2006-02-21,13.214,13.219,13.034,13.073,2043583,0
2006-02-22,13.085,13.211,13.029,13.104,1792601,0
2006-02-23,13.069,13.069,12.778,12.806,2525685,0
2006-02-24,12.823,13.08,12.814,13.054,1375178,0
2006-02-27,13.054,13.126,13.017,13.044,930156,0
2006-02-28,13.044,13.046,12.669,12.669,2359655,0
2006-03-01,12.689,12.974,12.671,12.945,1569235,0
2006-03-02,12.948,13.01,12.789,12.979,1444175,0
2006-03-03,12.921,12.934,12.703,12.739,1127229,0
2006-03-06,12.801,12.858,12.635,12.679,1369573,0
2006-03-07,12.661,12.679,12.469,12.469,1173793,0
2006-03-08,12.43,12.43,12.322,12.406,2337679,0
2006-03-09,12.406,12.585,12.381,12.423,1138866,0
2006-03-10,12.423,12.651,12.42,12.529,1301438,0
2006-03-13,12.952,13.142,12.889,12.924,3579606,0
2006-03-14,12.926,12.926,12.732,12.836,1721452,0
2006-03-15,12.858,12.986,12.791,12.921,1330332,0
2006-03-16,12.882,12.921,12.708,12.767,1324293,0
2006-03-17,12.768,12.823,12.706,12.723,1784842,0
2006-03-20,12.725,12.753,12.641,12.737,787419,0
2006-03-21,12.696,12.846,12.521,12.533,1306179,0
2006-03-22,12.545,12.723,12.467,12.686,1122910,0
2006-03-23,12.708,12.996,12.669,12.957,2014689,0
2006-03-24,12.94,13.031,12.836,12.998,1597691,0
2006-03-27,12.755,12.799,12.55,12.641,2881883,0
2006-03-28,12.644,12.811,12.545,12.562,1968543,0
2006-03-29,12.562,12.569,12.312,12.35,2512321,0
2006-03-30,12.361,12.381,12.128,12.351,2071604,0
2006-03-31,12.353,12.384,12.239,12.29,2180717,0
2006-04-03,12.453,12.62,12.338,12.547,2734827,0
2006-04-04,12.489,12.762,12.465,12.617,2940960,0
2006-04-05,12.593,12.62,12.433,12.527,1993990,0
2006-04-06,12.487,12.489,12.006,12.186,6538685,0
2006-04-07,12.182,12.266,11.961,11.99,2786584,0
2006-04-10,11.998,12.05,11.851,11.877,1905164,0
2006-04-11,11.936,11.953,11.717,11.781,1704212,0
2006-04-12,11.745,11.851,11.738,11.776,760679,0
2006-04-13,11.769,11.924,11.67,11.832,1586913,0
2006-04-17,11.851,11.917,11.641,11.685,1495063,0
2006-04-18,11.685,11.784,11.612,11.756,1696437,0
2006-04-19,11.714,11.806,11.643,11.664,1595968,0
2006-04-20,11.653,11.685,11.572,11.653,1655044,0
2006-04-21,11.698,11.745,11.619,11.745,2545096,0
2006-04-24,11.714,11.714,11.468,11.527,2685247,0
2006-04-25,12.058,12.116,11.819,11.829,4969881,0
2006-04-26,11.848,11.888,11.595,11.703,2283776,0
2006-04-27,11.675,11.995,11.623,11.756,3194956,0
2006-04-28,11.733,11.917,11.691,11.861,2672737,0
2006-05-01,11.895,11.931,11.696,11.698,2051342,0
2006-05-02,11.701,11.748,11.614,11.651,2158283,0
2006-05-03,11.619,11.668,11.514,11.549,2299730,0
2006-05-04,11.549,11.643,11.409,11.544,2696020,0
2006-05-05,11.549,11.817,11.514,11.756,1966385,0
2006-05-08,11.722,11.81,11.701,11.733,1628305,0
2006-05-09,11.703,11.813,11.682,11.784,2424782,0
2006-05-10,11.728,11.779,11.675,11.698,2129395,0
2006-05-11,11.682,11.766,11.549,11.558,2061260,0
2006-05-12,11.501,11.59,11.423,11.491,2481274,0
2006-05-15,11.459,11.673,11.43,11.634,1899540,0
2006-05-16,11.664,11.917,11.661,11.853,2716724,0
2006-05-17,11.836,11.99,11.836,11.922,4477850,0
2006-05-18,11.931,12.045,11.903,12.013,3767188,0
2006-05-19,12.024,12.23,12.013,12.143,3624025,0
2006-05-22,12.084,12.199,12.04,12.104,3179861,0
2006-05-23,12.116,12.206,12.018,12.018,3144062,0
2006-05-24,12.02,12.158,11.922,12.123,3458864,0
2006-05-25,12.164,12.227,12.053,12.079,2488171,0
2006-05-26,12.084,12.319,12.071,12.232,2322592,0
2006-05-30,12.22,12.22,12.084,12.084,1835301,0
2006-05-31,12.104,12.225,12.064,12.118,2311803,0
2006-06-01,12.131,12.522,12.131,12.516,2838321,0
2006-06-02,12.521,12.569,12.494,12.531,2921982,0
2006-06-05,12.511,12.527,12.441,12.476,2558457,0
2006-06-06,12.476,12.522,12.381,12.481,2465321,0
2006-06-07,12.487,12.706,12.46,12.46,2702930,0
2006-06-08,12.46,12.691,12.406,12.673,2578729,0
2006-06-09,12.952,13.046,12.853,13.027,4807312,0
2006-06-12,12.979,13.126,12.974,13.003,2468329,0
2006-06-13,13.003,13.083,12.846,13.003,2644703,0
2006-06-14,12.96,13.101,12.958,13.101,2099210,0
2006-06-15,13.16,13.361,13.113,13.344,2307500,0
2006-06-16,13.344,13.458,13.255,13.424,1735247,0
2006-06-19,13.444,13.502,13.366,13.404,2963382,0
2006-06-20,13.404,13.543,13.4,13.46,1918090,0
2006-06-21,13.543,13.898,13.543,13.832,2555873,0
2006-06-22,13.832,13.98,13.812,13.929,2549407,0
2006-06-23,13.931,13.94,13.786,13.847,2003048,0
2006-06-26,13.82,13.912,13.769,13.832,1080650,0
2006-06-27,13.786,13.791,13.349,13.373,3996598,0
2006-06-28,13.427,13.507,13.329,13.505,1207863,0
2006-06-29,13.561,13.704,13.521,13.704,1347149,0
2006-06-30,13.713,13.738,13.525,13.583,1610625,0
2006-07-03,13.612,13.752,13.612,13.738,507553,0
2006-07-05,13.681,13.681,13.341,13.382,2056514,0
2006-07-06,13.371,13.619,13.371,13.54,742138,0
2006-07-07,13.54,13.564,13.331,13.373,1012086,0
2006-07-10,13.402,13.543,13.356,13.388,645546,0
2006-07-11,13.346,13.375,13.176,13.294,997858,0
2006-07-12,13.275,13.277,13.095,13.101,843904,0
2006-07-13,13.031,13.199,13.012,13.085,824502,0
2006-07-14,13.061,13.08,12.901,12.924,894794,0
2006-07-17,12.882,12.885,12.684,12.711,2374762,0
2006-07-18,12.713,12.755,12.576,12.62,1741714,0
2006-07-19,12.613,13.001,12.613,12.929,927140,0
2006-07-20,12.921,12.943,12.669,12.669,988794,0
2006-07-21,12.637,12.637,12.474,12.574,1583889,0
2006-07-24,12.661,12.899,12.628,12.889,1056938,0
2006-07-25,13.126,14.222,13.126,14.054,9808236,0
2006-07-26,14.056,14.447,14.032,14.405,2733971,0
2006-07-27,14.413,14.519,14.372,14.436,2551122,0
2006-07-28,14.443,14.672,14.306,14.514,1561472,0
2006-07-31,14.389,14.788,14.376,14.754,2191925,0
2006-08-01,14.644,14.795,14.606,14.733,1291952,0
2006-08-02,14.735,14.817,14.642,14.669,2395456,0
2006-08-03,14.671,14.834,14.484,14.768,1320850,0
2006-08-04,14.783,14.925,14.654,14.834,1284623,0
2006-08-07,14.805,14.9,14.711,14.781,1047026,0
2006-08-08,14.783,14.785,14.54,14.567,1877556,0
2006-08-09,14.577,14.742,14.489,14.489,1398033,0
2006-08-10,14.376,14.57,14.356,14.494,1709374,0
2006-08-11,14.494,14.644,14.431,14.531,748612,0
2006-08-14,14.562,14.632,14.436,14.458,1376472,0
2006-08-15,14.586,14.62,14.472,14.516,1095317,0
2006-08-16,14.555,14.632,14.535,14.552,1682643,0
2006-08-17,14.553,14.9,14.553,14.781,2098338,0
2006-08-18,14.781,14.872,14.766,14.807,1242361,0
2006-08-21,14.807,14.81,14.666,14.763,858578,0
2006-08-22,14.737,14.911,14.737,14.844,1049170,0
2006-08-23,14.818,14.925,14.771,14.911,1555426,0
2006-08-24,14.941,14.98,14.727,14.79,1114283,0
2006-08-25,14.747,14.747,14.47,14.486,1443310,0
2006-08-28,14.486,14.874,14.486,14.8,797338,0
2006-08-29,14.858,15.123,14.858,15.073,2389421,0
2006-08-30,15.114,15.426,15.095,15.351,2187612,0
2006-08-31,15.375,15.548,15.234,15.507,2131982,0
2006-09-01,15.548,15.748,15.51,15.686,1501527,0
2006-09-05,15.678,15.838,15.644,15.764,1812884,0
2006-09-06,15.747,15.833,15.649,15.764,1505846,0
2006-09-07,15.734,15.855,15.571,15.764,1708088,0
2006-09-08,15.814,15.919,15.676,15.697,1669274,0
2006-09-11,15.702,15.798,15.635,15.7,1275569,0
2006-09-12,15.695,15.887,15.695,15.874,1202251,0
2006-09-13,15.85,16.105,15.85,16.054,1321716,0
2006-09-14,16.054,16.241,15.993,16.226,1112569,0
2006-09-15,16.224,16.29,16.139,16.212,1667549,0
2006-09-18,16.28,16.497,16.212,16.214,1636938,0
2006-09-19,16.234,16.234,16.044,16.116,2212613,0
2006-09-20,16.129,16.16,16.002,16.025,1500235,0
2006-09-21,16.022,16.146,15.981,16.03,1428215,0
2006-09-22,16.032,16.051,15.79,15.904,1111697,0
2006-09-25,15.892,16.017,15.823,15.976,1614947,0
2006-09-26,15.976,16.416,15.973,16.348,2551572,0
2006-09-27,16.332,16.596,16.282,16.527,1338523,0
2006-09-28,16.584,16.687,16.42,16.673,1294109,0
2006-09-29,16.694,16.694,16.495,16.694,1207435,0
2006-10-02,16.695,16.975,16.64,16.759,2172079,0
2006-10-03,16.689,16.766,16.3,16.313,2688261,0
2006-10-04,16.28,16.778,16.28,16.729,1572680,0
2006-10-05,16.695,16.911,16.695,16.86,1216494,0
2006-10-06,16.803,16.963,16.569,16.928,1067713,0
2006-10-09,16.928,17.163,16.849,17.086,1151368,0
2006-10-10,17.022,17.406,17.022,17.397,3531308,0
2006-10-11,17.394,17.592,17.338,17.548,1565348,0
2006-10-12,17.592,17.909,17.592,17.828,1942670,0
2006-10-13,17.786,17.937,17.725,17.828,1310931,0
2006-10-16,17.771,17.848,17.71,17.768,1916797,0
2006-10-17,17.718,17.746,17.585,17.672,2748629,0
2006-10-18,17.698,17.86,17.698,17.86,2573986,0
2006-10-19,17.86,18.023,17.829,17.892,2527848,0
2006-10-20,17.937,17.937,17.781,17.836,1742154,0
2006-10-23,17.831,18.12,17.831,18.12,1262195,0
2006-10-24,18.12,18.244,17.961,18.207,1664536,0
2006-10-25,18.191,18.408,18.191,18.356,1450209,0
2006-10-26,18.366,18.655,18.361,18.429,2072466,0
2006-10-27,18.411,18.546,18.249,18.249,1478671,0
2006-10-30,18.135,18.158,17.868,18.154,2425214,0
2006-10-31,18.13,18.142,17.937,18.123,4384276,0
2006-11-01,18.294,18.294,17.926,18.008,1968543,0
2006-11-02,16.766,17.103,16.625,16.891,6805607,0
2006-11-03,16.928,17.022,16.675,16.708,2459709,0
2006-11-06,16.689,16.884,16.689,16.751,2326900,0
2006-11-07,16.687,16.812,16.486,16.512,2805553,0
2006-11-08,16.394,16.527,16.303,16.423,2119046,0
2006-11-09,16.478,16.596,16.367,16.57,2009081,0
2006-11-10,16.573,16.613,16.437,16.493,1325165,0
2006-11-13,16.497,16.695,16.428,16.456,1561897,0
2006-11-14,16.442,16.483,16.155,16.217,4808593,0
2006-11-15,16.158,16.17,15.894,15.972,3693024,0
2006-11-16,15.969,16.053,15.785,15.86,3956924,0
2006-11-17,15.85,15.892,15.621,15.732,2814182,0
2006-11-20,15.936,15.936,15.642,15.71,2061260,0
2006-11-21,15.664,15.709,15.521,15.604,3533032,0
2006-11-22,15.581,15.638,15.409,15.515,1366558,0
2006-11-24,15.492,15.56,15.428,15.428,672713,0
2006-11-27,15.351,15.363,15.258,15.268,1310931,0
2006-11-28,15.27,15.419,15.171,15.265,2750361,0
2006-11-29,15.318,15.331,15.187,15.221,1907313,0
2006-11-30,15.28,15.401,15.219,15.326,4405398,0
2006-12-01,15.363,15.468,15.203,15.333,2836605,0
2006-12-04,15.391,15.73,15.386,15.543,1973288,0
2006-12-05,15.571,15.981,15.56,15.938,3088865,0
2006-12-06,15.936,16.067,15.862,16.057,3127678,0
2006-12-07,16.094,16.163,15.916,15.959,1422188,0
2006-12-08,15.972,16.098,15.931,16.01,1420458,0
2006-12-11,16.01,16.081,15.964,16.022,1042277,0
2006-12-12,16.022,16.067,15.826,15.924,1671004,0
2006-12-13,16.025,16.051,15.817,15.848,1461425,0
2006-12-14,15.848,16.007,15.801,15.821,1627453,0
2006-12-15,15.769,15.919,15.638,15.653,2172942,0
2006-12-18,15.676,15.792,15.626,15.688,1507140,0
2006-12-19,15.63,15.874,15.614,15.872,1271681,0
2006-12-20,15.855,16.035,15.792,16,989668,0
2006-12-21,16,16.303,15.99,16.129,1688248,0
2006-12-22,16.105,16.131,16,16.02,576979,0
2006-12-26,16.042,16.285,16.042,16.256,720577,0
2006-12-27,16.28,16.475,16.273,16.475,1973716,0
2006-12-28,16.471,16.495,16.318,16.425,999151,0
2006-12-29,16.394,16.468,16.361,16.463,1108676,0
2007-01-03,16.519,16.687,16.433,16.667,2351046,0
2007-01-04,16.66,16.776,16.561,16.766,1935774,0
2007-01-05,16.744,16.916,16.671,16.865,1865049,0
2007-01-08,16.815,16.986,16.695,16.935,1539908,0
2007-01-09,16.935,17.282,16.868,17.244,2154836,0
2007-01-10,17.238,17.653,17.061,17.532,1946986,0
2007-01-11,17.592,17.942,17.555,17.848,2585634,0
2007-01-12,17.877,17.877,17.635,17.683,1358789,0
2007-01-16,17.672,17.72,17.468,17.539,2139310,0
2007-01-17,17.54,17.858,17.54,17.737,2591666,0
2007-01-18,17.786,17.895,17.682,17.686,1910764,0
2007-01-19,17.643,17.786,17.486,17.72,1390703,0
2007-01-22,17.718,17.809,17.532,17.532,1897382,0
2007-01-23,18.205,19.658,18.158,19.433,12766883,0
2007-01-24,19.131,19.468,19.014,19.416,3018576,0
2007-01-25,19.271,19.453,19.228,19.3,2314823,0
2007-01-26,19.271,19.755,19.271,19.517,2579589,0
2007-01-29,19.504,19.823,19.465,19.684,2334648,0
2007-01-30,19.654,19.86,19.51,19.787,1667117,0
2007-01-31,19.747,19.83,19.534,19.762,2021588,0
2007-02-01,19.779,19.935,19.641,19.888,2203988,0
2007-02-02,19.888,20.137,19.869,20.02,2107832,0
2007-02-05,19.968,20.029,19.826,19.98,1362667,0
2007-02-06,19.951,20.174,19.748,19.973,2843079,0
2007-02-07,19.885,19.946,19.733,19.876,1920679,0
2007-02-08,19.828,20.148,19.828,19.959,1481269,0
2007-02-09,19.956,20.027,19.606,19.748,1038824,0
2007-02-12,19.748,20.016,19.651,19.93,1875125,0
2007-02-13,19.954,20.075,19.954,20.075,1258469,0
2007-02-14,20.134,20.354,20.134,20.304,1321716,0
2007-02-15,20.337,20.373,20.179,20.192,1610625,0
2007-02-16,20.194,20.322,19.9,19.913,2589510,0
2007-02-20,19.905,20.31,19.855,20.306,1290658,0
2007-02-21,20.292,20.384,20.099,20.163,958188,0
2007-02-22,20.148,20.466,20.073,20.255,1502820,0
2007-02-23,20.263,20.351,20.201,20.294,752488,0
2007-02-26,20.337,20.486,20.261,20.412,1134152,0
2007-02-27,20.415,20.415,19.665,20.058,1638225,0
2007-02-28,20.002,20.202,19.747,19.928,1842624,0
2007-03-01,19.779,20.247,19.695,20.08,1264547,0
2007-03-02,20.09,20.177,19.718,19.755,804672,0
2007-03-05,19.525,19.761,19.403,19.439,1563617,0
2007-03-06,19.514,19.849,19.409,19.75,1371726,0
2007-03-07,19.693,19.851,19.448,19.502,1528692,0
2007-03-08,19.572,19.913,19.548,19.649,1489023,0
2007-03-09,19.753,19.917,19.727,19.869,1116885,0
2007-03-12,19.858,20.144,19.83,20.037,1815027,0
2007-03-13,19.959,19.959,19.52,19.569,1401483,0
2007-03-14,19.601,19.798,19.248,19.468,2381660,0
2007-03-15,19.412,19.614,19.351,19.455,1181561,0
2007-03-16,19.421,19.492,19.259,19.324,1343710,0
2007-03-19,19.166,19.397,19.166,19.346,1571391,0
2007-03-20,19.394,19.71,19.394,19.698,1404945,0
2007-03-21,19.682,20.002,19.614,19.992,1897833,0
2007-03-22,20.082,20.299,20.07,20.142,1542926,0
2007-03-23,20.174,20.24,20.034,20.034,1210024,0
2007-03-26,20.036,20.101,19.899,19.987,1190187,0
2007-03-27,19.944,19.944,19.631,19.753,1126793,0
2007-03-28,19.729,19.808,19.624,19.695,873230,0
2007-03-29,19.733,19.777,19.495,19.677,1169052,0
2007-03-30,19.677,19.818,19.654,19.787,901267,0
2007-04-02,19.808,19.899,19.636,19.787,986638,0
2007-04-03,19.83,19.989,19.816,19.872,676591,0
2007-04-04,19.905,20.075,19.893,20.018,1508864,0
2007-04-05,20.075,20.09,19.982,20.043,970256,0
2007-04-09,20.058,20.116,20.024,20.075,1472630,0
2007-04-10,20.099,20.174,20.045,20.137,1538605,0
2007-04-11,20.172,20.172,19.932,20.095,1208297,0
2007-04-12,20.07,20.174,19.9,20.141,881001,0
2007-04-13,20.172,20.268,20.08,20.199,688674,0
2007-04-16,20.292,20.369,20.112,20.166,1223387,0
2007-04-17,20.233,20.324,20.085,20.139,721438,0
2007-04-18,20.099,20.216,20.002,20.184,1043137,0
2007-04-19,20.635,21.121,20.523,20.665,2311634,0
2007-04-20,20.755,20.983,20.755,20.959,1777082,0
2007-04-23,20.983,21.172,20.881,21.106,1575356,0
2007-04-24,21.427,22.757,21.427,22.554,4880873,0
2007-04-25,22.568,22.652,22.379,22.493,1611052,0
2007-04-26,22.369,22.468,22.131,22.236,2135864,0
2007-04-27,22.077,22.265,22.077,22.15,1119416,0
2007-04-30,22.236,22.726,22.236,22.535,2366562,0
2007-05-01,22.537,22.611,22.297,22.537,1991830,0
2007-05-02,22.488,23.247,22.473,22.923,2478270,0
2007-05-03,22.726,23.247,22.449,23.136,2635664,0
2007-05-04,23.202,23.479,23.124,23.465,2126369,0
2007-05-07,23.399,23.53,23.237,23.443,2388558,0
2007-05-08,23.406,23.406,23.026,23.311,2175967,0
2007-05-09,23.194,23.642,23.121,23.559,1357065,0
2007-05-10,23.467,23.472,23.178,23.244,1209154,0
2007-05-11,23.247,23.457,23.168,23.348,1674451,0
2007-05-14,23.247,23.548,23.226,23.396,1988812,0
2007-05-15,23.348,23.391,23.019,23.121,1726631,0
2007-05-16,23.259,23.259,22.778,22.921,2805982,0
2007-05-17,22.874,23.091,22.794,23.021,1340684,0
2007-05-18,23.049,23.226,23.033,23.155,784833,0
2007-05-21,23.109,23.441,23.008,23.192,1788589,0
2007-05-22,23.144,23.189,22.817,22.925,1491743,0
2007-05-23,22.936,23.284,22.856,22.984,2009506,0
2007-05-24,22.876,23.134,22.483,22.517,1401483,0
2007-05-25,22.638,23.026,22.638,22.956,1661941,0
2007-05-29,22.923,23.175,22.84,23.099,2063413,0
2007-05-30,23.028,23.195,22.82,23.195,1482986,0
2007-05-31,23.178,23.184,22.864,22.972,2549842,0
2007-06-01,22.972,23.001,22.611,22.84,1686593,0
2007-06-04,22.84,23.192,22.699,23.182,1855697,0
2007-06-05,23.15,23.192,22.959,23.001,1128949,0
2007-06-06,22.864,22.866,22.519,22.632,1111227,0
2007-06-07,22.573,22.632,22.007,22.007,2683953,0
2007-06-08,22.026,22.262,21.836,22.238,1427353,0
2007-06-11,22.226,22.678,22.226,22.556,1458834,0
2007-06-12,22.509,22.69,22.326,22.444,2319999,0
2007-06-13,22.461,22.749,22.229,22.747,1116439,0
2007-06-14,22.796,22.921,22.759,22.856,1388541,0
2007-06-15,22.878,22.97,22.784,22.871,1233296,0
2007-06-18,22.886,23.155,22.757,23.045,1021144,0
2007-06-19,22.959,22.961,22.661,22.847,1534734,0
2007-06-20,22.864,23.653,22.856,22.956,3050061,0
2007-06-21,22.9,23.061,22.702,23.011,931449,0
2007-06-22,22.993,23.096,22.673,22.716,1191902,0
2007-06-25,22.787,23.306,22.78,23.033,1621845,0
2007-06-26,23.127,23.141,22.84,22.939,1643409,0
2007-06-27,22.844,23.213,22.808,23.16,848223,0
2007-06-28,23.192,23.513,23.148,23.272,740854,0
2007-06-29,23.348,23.372,22.864,23.096,1040548,0
2007-07-02,23.144,23.22,22.981,23.22,961635,0
2007-07-03,23.21,23.353,23.134,23.136,349721,0
2007-07-05,23.091,23.242,22.869,23.158,1094451,0
2007-07-06,23.189,23.225,23.073,23.225,785262,0
2007-07-09,23.228,23.306,23.03,23.158,945681,0
2007-07-10,23.155,23.197,22.996,23.038,1069011,0
2007-07-11,23.202,24.51,23.18,24.386,5378677,0
2007-07-12,24.571,24.954,24.478,24.75,2774510,0
2007-07-13,25.052,26.477,24.275,24.967,7773709,0
2007-07-16,24.949,25.558,24.81,25.129,1851253,0
2007-07-17,25.276,25.37,24.931,24.941,1937061,0
2007-07-18,24.791,25.267,24.373,24.77,2452825,0
2007-07-19,24.828,25.247,24.646,24.738,2065137,0
2007-07-20,24.699,24.842,24.411,24.728,1666263,0
2007-07-23,24.768,24.987,24.493,24.715,1811147,0
2007-07-24,24.987,26.344,24.916,25.556,4659392,0
2007-07-25,25.695,25.834,24.768,24.913,3289826,0
2007-07-26,24.579,24.62,23.653,23.908,4281646,0
2007-07-27,23.838,23.888,23.042,23.376,3066879,0
2007-07-30,23.515,23.871,22.984,23.726,3102241,0
2007-07-31,23.92,24.057,23.334,23.399,2038837,0
2007-08-01,23.339,23.609,23.144,23.587,1676174,0
2007-08-02,23.195,23.769,23.195,23.639,2276878,0
2007-08-03,23.576,23.844,22.878,22.954,1967680,0
2007-08-06,22.736,23.077,22.471,22.902,2799520,0
2007-08-07,22.808,23.026,22.126,22.377,2546822,0
2007-08-08,22.293,22.54,20.64,21.293,3770206,0
2007-08-09,21.104,21.579,20.64,20.858,4620160,0
2007-08-10,20.755,21.994,20.308,21.816,6860375,0
2007-08-13,22.088,24.342,21.959,24.197,6975943,0
2007-08-14,24.394,25.047,23.208,23.329,4053961,0
2007-08-15,23.168,23.665,22.977,23.084,3053509,0
2007-08-16,23.017,23.346,22.829,23.237,2646869,0
2007-08-17,23.815,23.815,23.284,23.684,1935774,0
2007-08-20,23.741,23.825,23.247,23.648,1454091,0
2007-08-21,23.538,23.986,23.146,23.93,1588631,0
2007-08-22,23.999,24.82,23.966,24.801,3432991,0
2007-08-23,24.773,24.773,24.305,24.578,2214345,0
2007-08-24,24.578,25.235,24.457,25.189,2717152,0
2007-08-27,25.204,25.24,24.715,24.987,2613661,0
2007-08-28,24.81,24.941,24.342,24.342,2897405,0
2007-08-29,24.443,24.558,24.082,24.55,2874556,0
2007-08-30,24.294,24.486,24.046,24.209,1384233,0
2007-08-31,24.373,24.639,24.227,24.566,1331630,0
2007-09-04,24.699,24.78,24.04,24.317,1733095,0
2007-09-05,24.266,24.7,24.149,24.62,1654619,0
2007-09-06,24.633,24.934,24.519,24.864,1366558,0
2007-09-07,24.602,24.62,23.9,24.28,2156560,0
2007-09-10,24.436,24.575,23.895,24.378,1547235,0
2007-09-11,24.436,24.658,24.237,24.524,907298,0
2007-09-12,24.456,24.806,24.317,24.496,1386817,0
2007-09-13,24.661,25.509,24.563,25.257,3153558,0
2007-09-14,25.075,25.586,25.072,25.484,1693427,0
2007-09-17,25.464,25.737,25.399,25.404,1412268,0
2007-09-18,25.545,25.949,25.424,25.884,1118601,0
2007-09-19,25.986,26.484,25.775,26.355,2056948,0
2007-09-20,26.292,26.366,25.74,25.834,1116011,0
2007-09-21,26.018,26.067,25.77,25.879,1134129,0
2007-09-24,25.777,25.986,25.509,25.681,1393721,0
2007-09-25,25.527,25.724,25.373,25.609,1616241,0
2007-09-26,25.73,26.038,25.545,25.877,1872811,0
2007-09-27,25.864,25.923,25.476,25.569,2420039,0
2007-09-28,25.541,25.707,25.412,25.707,1656767,0
2007-10-01,25.713,27.011,25.681,26.938,3994016,0
2007-10-02,27.041,27.551,26.933,27.324,2132417,0
2007-10-03,27.182,27.252,26.623,26.756,1538605,0
2007-10-04,26.901,27.236,26.798,26.968,1272118,0
2007-10-05,27.126,27.423,26.914,27.398,2084972,0
2007-10-08,27.516,27.732,27.098,27.101,2100500,0
2007-10-09,27.292,27.682,27.179,27.581,2495076,0
2007-10-10,27.586,27.586,27.101,27.122,1724036,0
2007-10-11,27.213,27.324,26.878,27.136,1405797,0
2007-10-12,27.218,27.252,26.846,26.951,654163,0
2007-10-15,26.951,27.081,26.22,26.387,1714557,0
2007-10-16,26.434,26.662,26.007,26.521,1626594,0
2007-10-17,26.615,26.643,26.372,26.618,1092295,0
2007-10-18,26.623,26.73,26.443,26.486,1341548,0
2007-10-19,26.529,26.547,26.045,26.048,1536452,0
2007-10-22,25.74,26.111,25.469,25.578,3070324,0
2007-10-23,25.734,26.136,25.734,25.971,1802959,0
2007-10-24,25.915,26.16,25.459,25.968,2395028,0
2007-10-25,25.929,26.089,25.75,26.023,1778804,0
2007-10-26,26.402,26.505,25.555,25.555,1641678,0
2007-10-29,25.684,25.976,25.281,25.663,1740426,0
2007-10-30,23.945,24.406,23.006,23.709,5946609,0
2007-10-31,24.658,24.661,23.274,24.187,4838779,0
2007-11-01,23.95,25.807,23.933,25.16,4667586,0
2007-11-02,25.915,26.018,25.351,25.604,3409270,0
2007-11-05,25.075,25.556,24.975,25.303,4460071,0
2007-11-06,25.281,25.429,25.153,25.255,2584375,0
2007-11-07,24.84,25.276,24.84,25.069,2745611,0
2007-11-08,25.186,25.391,24.931,25.255,2895682,0
2007-11-09,25.013,25.338,24.887,24.941,3149891,0
2007-11-12,24.869,25.306,24.366,24.597,2879329,0
2007-11-13,24.81,25.085,24.475,25.085,2053925,0
2007-11-14,25.167,25.232,24.822,24.867,2055248,0
2007-11-15,24.633,25.111,24.617,24.862,1958206,0
2007-11-16,25.006,25.063,24.622,24.98,1789158,0
2007-11-19,24.847,25.495,24.847,25.404,2763849,0
2007-11-20,25.535,26.012,25.421,25.879,2825815,0
2007-11-21,25.707,25.859,25.31,25.461,2858161,0
2007-11-23,25.73,26.018,25.558,25.995,548091,0
2007-11-26,26.038,26.16,25.668,25.79,2984512,0
2007-11-27,25.79,25.821,25.057,25.432,2840235,0
2007-11-28,25.578,25.578,25.08,25.492,2496351,0
2007-11-29,25.648,26.185,25.535,26.063,2649181,0
2007-11-30,26.472,26.474,26.094,26.35,2348886,0
2007-12-03,26.089,26.668,25.927,26.549,2560004,0
2007-12-04,26.372,26.66,26.27,26.575,2638308,0
2007-12-05,26.862,27.081,26.593,26.906,2518232,0
2007-12-06,26.898,27.104,26.682,27.041,1873243,0
2007-12-07,27.132,27.231,26.959,27.085,1555358,0
2007-12-10,27.109,27.132,26.437,26.674,2502488,0
2007-12-11,26.687,27.297,26.687,27.004,2991843,0
2007-12-12,27.568,27.568,26.989,27.239,1913875,0
2007-12-13,27.067,27.114,26.611,26.989,1906569,0
2007-12-14,26.725,26.991,26.615,26.668,1419589,0
2007-12-17,26.552,26.572,26.175,26.255,1896641,0
2007-12-18,26.446,26.603,26.118,26.567,1502388,0
2007-12-19,26.562,26.856,26.384,26.653,2407110,0
2007-12-20,26.743,26.807,26.207,26.329,1757674,0
2007-12-21,26.66,26.66,26.16,26.37,2685785,0
2007-12-24,26.572,26.668,26.349,26.668,407940,0
2007-12-26,26.62,26.65,26.113,26.467,942664,0
2007-12-27,26.431,26.555,26.194,26.312,1495930,0
2007-12-28,26.347,26.596,26.065,26.199,612535,0
2007-12-31,26.214,26.342,25.958,26.001,696431,0
2008-01-02,25.775,26.265,25.775,25.998,2117313,0
2008-01-03,25.995,26.134,25.73,25.764,1235893,0
2008-01-04,25.474,25.678,24.75,25.004,2374541,0
2008-01-07,25.125,25.192,24.634,24.833,1539475,0
2008-01-08,24.867,24.877,23.975,23.991,2563212,0
2008-01-09,24.044,24.663,23.791,24.31,2182428,0
2008-01-10,24.182,24.656,23.744,24.54,2465933,0
2008-01-11,24.382,24.926,23.983,24.072,2119904,0
2008-01-14,24.152,24.456,24.037,24.232,1472556,0
2008-01-15,24.017,25.004,24.017,24.315,1933617,0
2008-01-16,24.302,24.302,23.073,23.25,3340057,0
2008-01-17,23.53,23.922,22.975,23.096,3147518,0
2008-01-18,23.184,23.531,22.942,23.042,2151974,0
2008-01-22,22.16,22.55,22.031,22.145,3737169,0
2008-01-23,21.588,22.379,21.097,22.275,5161337,0
2008-01-24,22.367,22.47,21.986,22.212,2446707,0
2008-01-25,22.271,22.421,22.031,22.199,2244953,0
2008-01-28,22.047,22.426,21.801,22.426,2699953,0
2008-01-29,22.031,22.193,21.097,21.741,5298899,0
2008-01-30,21.858,22.236,21.703,21.716,3601460,0
2008-01-31,21.438,21.864,21.289,21.711,3321249,0
2008-02-01,21.706,22.072,21.706,22.064,3021359,0
2008-02-04,21.961,22.007,21.683,21.897,2121193,0
2008-02-05,21.55,21.808,21.198,21.198,3413152,0
2008-02-06,21.254,21.39,20.893,20.964,2710707,0
2008-02-07,20.883,21.043,20.334,20.494,4491650,0
2008-02-08,20.489,20.868,20.429,20.566,2398964,0
2008-02-11,20.542,20.606,20.289,20.384,2620022,0
2008-02-12,20.511,20.94,20.312,20.871,2762825,0
2008-02-13,20.977,21.275,20.95,21.275,4226212,0
2008-02-14,21.261,21.911,21.261,21.586,4594005,0
2008-02-15,21.458,22.041,21.458,21.808,3604181,0
2008-02-19,22.031,22.1,21.261,21.45,5684433,0
2008-02-20,21.296,21.634,20.952,21.605,6488142,0
2008-02-21,22.606,22.747,22.031,22.63,7376736,0
2008-02-22,22.726,22.864,22.038,22.592,3915744,0
2008-02-25,22.503,22.55,21.92,22.354,4197554,0
2008-02-26,22.229,22.545,22.031,22.5,2915955,0
2008-02-27,22.356,22.463,22.11,22.289,2108263,0
2008-02-28,22.216,22.226,21.786,21.879,3001763,0
2008-02-29,21.694,21.794,21.438,21.528,2595078,0
2008-03-03,21.57,21.69,21.291,21.477,3011929,0
2008-03-04,21.299,21.858,21.281,21.696,3413591,0
2008-03-05,21.789,21.789,21.186,21.318,3570556,0
2008-03-06,21.203,21.334,20.938,20.977,2000420,0
2008-03-07,20.835,21.028,20.507,20.675,2439766,0
2008-03-10,20.665,20.878,20.148,20.233,2670578,0
2008-03-11,20.63,20.79,20.207,20.527,2464865,0
2008-03-12,20.602,20.673,20.063,20.189,2923933,0
2008-03-13,19.959,20.617,19.959,20.306,3210379,0
2008-03-14,20.406,20.593,20.077,20.192,3606344,0
2008-03-17,19.806,20.07,19.715,19.832,2698185,0
2008-03-18,20.174,20.569,19.92,20.527,2356218,0
2008-03-19,20.588,20.774,20.386,20.386,3636696,0
2008-03-20,20.489,20.519,20.132,20.277,2129283,0
2008-03-24,20.474,20.98,20.406,20.79,1919508,0
2008-03-25,20.881,21.395,20.795,21.278,2871965,0
2008-03-26,21.231,21.33,20.995,21.259,1860309,0
2008-03-27,21.286,21.45,21.027,21.045,2658451,0
2008-03-28,21.08,21.194,20.77,20.815,2059947,0
2008-03-31,20.802,21.045,20.462,20.98,3795128,0
2008-04-01,21.143,21.686,20.817,21.602,3356622,0
2008-04-02,21.718,21.762,21.247,21.372,2328554,0
2008-04-03,21.27,21.296,20.824,20.92,2602014,0
2008-04-04,20.938,21.231,20.895,21.005,2771782,0
2008-04-07,21.165,21.244,21.035,21.2,1645128,0
2008-04-08,21.153,21.153,20.847,20.985,1467464,0
2008-04-09,21.027,21.03,20.417,20.494,2064042,0
2008-04-10,20.454,21.541,20.417,21.104,3765616,0
2008-04-11,20.925,21.334,20.925,21.315,4226443,0
2008-04-14,21.355,21.368,20.785,20.837,3266856,0
2008-04-15,20.971,21.078,20.723,20.948,2483424,0
2008-04-16,21.065,21.262,20.837,20.89,2053790,0
2008-04-17,20.895,20.895,20.523,20.554,1710942,0
2008-04-18,20.81,20.893,20.645,20.728,2216817,0
2008-04-21,20.611,20.611,20.192,20.452,3298933,0
2008-04-22,20.466,20.466,20.049,20.065,2306840,0
2008-04-23,20.17,20.174,19.828,20.053,2872562,0
2008-04-24,20.053,20.106,19.804,19.984,2746048,0
2008-04-25,19.939,20.02,19.606,20.013,3111961,0
2008-04-28,20.002,20.64,20.002,20.275,3571459,0
2008-04-29,17.732,18.154,16.522,17.817,20338046,0
2008-04-30,18.071,18.612,18.013,18.335,9483991,0
2008-05-01,18.271,19.415,18.142,19.222,7687885,0
2008-05-02,19.271,19.271,18.214,18.347,5279299,0
2008-05-05,18.158,18.359,17.461,17.855,6076994,0
2008-05-06,17.742,18.087,17.742,17.88,3964281,0
2008-05-07,17.858,18.055,17.532,17.606,2879918,0
2008-05-08,17.715,17.715,17.27,17.397,3097169,0
2008-05-09,17.253,17.397,17.191,17.284,2701322,0
2008-05-12,17.338,17.776,17.225,17.693,4242912,0
2008-05-13,17.624,17.73,17.426,17.679,2547137,0
2008-05-14,18.112,18.857,18.089,18.474,5023899,0
2008-05-15,18.478,19.039,18.376,18.987,4260779,0
2008-05-16,18.966,19.041,18.564,18.763,2148883,0
2008-05-19,18.878,19.184,18.713,18.79,1875602,0
2008-05-20,18.803,19.182,18.668,19.126,3664705,0
2008-05-21,19.122,19.317,18.819,18.931,2766914,0
2008-05-22,18.871,19.027,18.65,18.987,2402077,0
2008-05-23,18.852,18.852,18.529,18.671,2170016,0
2008-05-27,18.557,18.617,18.237,18.612,2050302,0
2008-05-28,18.688,18.688,18.459,18.524,2675044,0
2008-05-29,18.461,19.069,18.461,18.827,1416215,0
2008-05-30,18.828,18.955,18.778,18.921,1463337,0
2008-06-02,18.923,18.926,18.645,18.836,1471285,0
2008-06-03,18.91,18.915,18.439,18.621,1931614,0
2008-06-04,18.529,18.653,17.913,18.447,2426800,0
2008-06-05,18.447,18.668,18.397,18.468,1894962,0
2008-06-06,18.368,18.463,18.126,18.293,2153537,0
2008-06-09,18.429,18.429,18.044,18.209,1441681,0
2008-06-10,18.12,18.361,17.921,18.115,1318532,0
2008-06-11,17.982,18.133,17.884,17.892,1009018,0
2008-06-12,17.971,18.268,17.965,18.112,1858177,0
2008-06-13,18.113,18.352,18.064,18.231,1236400,0
2008-06-16,18.172,18.228,17.773,17.897,2001055,0
2008-06-17,17.984,18.478,17.909,18.423,2117274,0
2008-06-18,18.207,18.276,18.031,18.162,2108740,0
2008-06-19,18.144,18.201,17.937,17.957,1416359,0
2008-06-20,17.624,17.969,17.624,17.71,2712284,0
2008-06-23,17.76,17.786,16.82,17.223,4319204,0
2008-06-24,17.111,17.629,17.057,17.417,3407274,0
2008-06-25,17.496,17.873,17.406,17.778,1957960,0
2008-06-26,17.638,17.725,17.488,17.507,2911065,0
2008-06-27,17.505,17.552,17.091,17.196,2076279,0
2008-06-30,17.022,17.28,16.874,16.95,2406223,0
2008-07-01,16.771,16.924,16.512,16.855,2000402,0
2008-07-02,16.83,16.855,16.519,16.537,1790282,0
2008-07-03,16.545,16.579,16.287,16.365,803216,0
2008-07-07,16.358,16.358,15.896,15.964,3289102,0
2008-07-08,15.942,16.307,15.922,16.266,2355061,0
2008-07-09,16.266,16.266,15.964,16.027,1841652,0
2008-07-10,16.064,16.064,15.683,15.904,2104986,0
2008-07-11,15.725,15.801,15.386,15.752,3283192,0
2008-07-14,15.769,15.949,15.652,15.894,2381337,0
2008-07-15,15.81,15.938,15.541,15.85,2882591,0
2008-07-16,15.901,16.186,15.72,16.183,2852779,0
2008-07-17,16.266,16.391,16.022,16.358,1160696,0
2008-07-18,16.381,16.381,16.124,16.305,2189442,0
2008-07-21,16.292,16.582,16.289,16.545,2026361,0
2008-07-22,16.43,17.163,16.343,16.94,2731055,0
2008-07-23,16.935,17.356,16.924,17.253,1654469,0
2008-07-24,17.266,17.266,16.628,16.694,1849997,0
2008-07-25,16.713,16.858,16.589,16.665,1437287,0
2008-07-28,16.608,16.695,16.444,16.499,2030416,0
2008-07-29,16.963,18.459,16.963,17.875,6876850,0
2008-07-30,17.394,17.394,15.848,17.228,8654802,0
2008-07-31,17.179,17.179,16.418,16.543,4416652,0
2008-08-01,16.673,16.953,16.338,16.931,3490038,0
2008-08-04,16.931,17.098,16.586,17.048,3390521,0
2008-08-05,17.232,17.608,17.116,17.505,3021237,0
2008-08-06,17.522,17.655,17.27,17.539,2902447,0
2008-08-07,17.439,17.58,17.172,17.273,2355537,0
2008-08-08,17.299,17.836,17.213,17.819,2847935,0
2008-08-11,17.798,18.541,17.798,18.301,4030813,0
2008-08-12,18.205,18.715,18.113,18.368,1847440,0
2008-08-13,18.347,18.413,18.013,18.387,1879876,0
2008-08-14,18.296,18.751,18.161,18.713,2093048,0
2008-08-15,19.105,19.713,18.803,19.171,4578047,0
2008-08-18,19.297,19.409,19.043,19.131,3630603,0
2008-08-19,19.014,19.014,18.761,18.997,2757801,0
2008-08-20,19.077,19.209,18.785,19.032,3100799,0
2008-08-21,18.89,19.093,18.831,18.962,2557372,0
2008-08-22,19.1,19.357,18.912,19.014,2678975,0
2008-08-25,18.987,19.126,18.959,19.019,3441739,0
2008-08-26,19.019,19.191,18.796,19.091,2396171,0
2008-08-27,19.024,19.319,18.966,19.319,2808852,0
2008-08-28,19.365,19.703,19.312,19.654,2667031,0
2008-08-29,19.654,19.767,19.641,19.698,2260365,0
2008-09-02,19.865,20.168,19.75,20.022,4552209,0
2008-09-03,19.915,20.393,19.777,19.968,3246581,0
2008-09-04,19.811,19.915,19.529,19.83,4326194,0
2008-09-05,19.731,20.189,19.481,20.121,3225324,0
2008-09-08,20.514,20.576,20.022,20.322,3047342,0
2008-09-09,20.304,20.477,20.009,20.202,4182435,0
2008-09-10,20.24,20.322,19.92,20.045,2394596,0
2008-09-11,19.937,20.511,19.718,20.466,3863235,0
2008-09-12,20.437,20.585,20.168,20.496,1955589,0
2008-09-15,20.279,20.868,20.058,20.189,2895795,0
2008-09-16,19.966,20.306,19.821,20.192,2769483,0
2008-09-17,20.049,20.168,19.631,19.687,4099026,0
2008-09-18,19.769,20.578,19.51,20.396,8234561,0
2008-09-19,20.658,20.871,20.17,20.807,5150236,0
2008-09-22,20.602,20.64,20.045,20.087,2355776,0
2008-09-23,20.068,20.484,20.02,20.163,3122955,0
2008-09-24,20.221,20.221,19.677,19.747,1798088,0
2008-09-25,19.858,19.973,19.587,19.761,2800105,0
2008-09-26,19.669,19.713,19.255,19.544,2299176,0
2008-09-29,19.421,19.468,18.758,18.978,1879944,0
2008-09-30,19.271,19.341,18.474,18.681,5160544,0
2008-10-01,18.569,19.176,18.569,19.064,2774033,0
2008-10-02,18.94,19.069,18.645,18.771,5055251,0
2008-10-03,18.806,19.223,18.493,18.617,4471600,0
2008-10-06,18.387,18.6,17.698,18.471,4640314,0
2008-10-07,18.619,18.783,17.596,17.693,3651663,0
2008-10-08,17.382,17.382,15.529,16.047,8413384,0
2008-10-09,16.17,16.379,15.083,15.342,4547779,0
2008-10-10,14.841,15.258,13.748,14.597,5361572,0
2008-10-13,14.918,15.879,14.918,15.879,3812947,0
2008-10-14,16.224,16.289,15.114,15.301,5610807,0
2008-10-15,15.01,15.196,14.017,14.065,4468519,0
2008-10-16,13.914,14.116,13.085,13.681,7092652,0
2008-10-17,13.382,14.177,13.366,13.698,3123911,0
2008-10-20,13.843,14.266,13.757,14.147,2553411,0
2008-10-21,13.987,14.219,13.493,13.543,3504570,0
2008-10-22,13.364,13.412,12.671,12.952,3910583,0
2008-10-23,13.008,13.101,11.834,12.406,5259530,0
2008-10-24,11.691,12.011,11.278,11.727,4818395,0
2008-10-27,11.534,11.549,10.194,10.194,10333966,0
2008-10-28,10.438,11.24,10.339,11.24,5181556,0
2008-10-29,11.295,11.433,10.545,11.096,3968833,0
2008-10-30,12.116,12.613,11.727,11.905,7464038,0
2008-10-31,11.733,11.848,11.158,11.329,5127050,0
2008-11-03,11.268,11.848,11.262,11.464,4316217,0
2008-11-04,11.687,11.827,11.523,11.752,2947054,0
2008-11-05,11.616,11.728,10.386,10.465,5944818,0
2008-11-06,10.445,10.668,9.855,9.897,6357637,0
2008-11-07,9.946,10.102,9.627,9.74,4977721,0
2008-11-10,9.949,9.955,9.3008,9.4271,5331728,0
2008-11-11,9.3495,9.4486,8.7405,9.0815,4166760,0
2008-11-12,8.8652,9.0319,8.3247,8.4272,5442301,0
2008-11-13,8.4526,9.546,8.4526,9.546,4898367,0
2008-11-14,9.3732,9.4933,8.7333,8.7727,4854242,0
2008-11-17,8.791,8.791,8.1232,8.5039,5032875,0
2008-11-18,8.4546,8.6541,8.1535,8.5522,4847833,0
2008-11-19,8.492,8.6778,7.91,7.9217,3999367,0
2008-11-20,7.7774,7.7963,7.0962,7.1796,6949050,0
2008-11-21,7.3394,7.7314,7.0405,7.7264,5187523,0
2008-11-24,7.7549,8.5359,7.6782,8.3391,4467841,0
2008-11-25,8.6635,9.2305,8.3391,9.1215,5542000,0
2008-11-26,8.9677,10.083,8.8519,9.949,8235462,0
2008-11-28,9.962,10.201,9.934,10.069,2533880,0
2008-12-01,9.732,9.843,8.6961,8.7214,4620968,0
2008-12-02,8.8496,9.3965,8.7539,9.1409,3856732,0
2008-12-03,8.7194,9.615,8.7194,9.569,3210958,0
2008-12-04,9.3869,9.689,9.1601,9.4103,2999217,0
2008-12-05,9.435,10.803,9.2365,10.793,6308313,0
2008-12-08,10.838,10.946,10.199,10.428,4354263,0
2008-12-09,10.423,10.807,10.027,10.157,2546523,0
2008-12-10,10.366,10.82,10.249,10.504,2571005,0
2008-12-11,10.497,10.783,10.006,10.131,1631416,0
2008-12-12,10.115,10.186,9.578,10.143,2717070,0
2008-12-15,10.181,10.344,9.511,9.74,2098006,0
2008-12-16,9.761,10.632,9.761,10.619,3284704,0
2008-12-17,10.497,11.242,10.435,11.116,5639292,0
2008-12-18,11.181,11.324,11.036,11.244,4621875,0
2008-12-19,11.3,11.567,11.003,11.27,4210808,0
2008-12-22,11.302,11.418,10.901,11.327,3719300,0
2008-12-23,11.275,11.443,10.939,10.986,3555740,0
2008-12-24,11.027,11.351,10.912,11.235,958792,0
2008-12-26,11.312,11.504,10.934,11.501,1303628,0
2008-12-29,11.523,11.717,11.409,11.634,2438086,0
2008-12-30,11.638,12.331,11.521,12.278,3044231,0
2008-12-31,12.331,12.732,12.283,12.555,4027678,0
2009-01-02,12.635,13.566,12.509,13.476,4186176,0
2009-01-05,13.269,13.31,12.873,13.001,4392809,0
2009-01-06,13.169,13.478,13.025,13.232,3240231,0
2009-01-07,12.794,13.106,12.641,12.814,3578880,0
2009-01-08,12.574,13.113,12.574,12.948,3285956,0
2009-01-09,12.94,13.001,12.62,12.659,3222361,0
2009-01-12,12.62,12.666,12.184,12.345,2743232,0
2009-01-13,11.856,12.02,11.443,11.72,5600489,0
2009-01-14,11.612,11.612,10.706,10.801,5417511,0
2009-01-15,10.822,10.899,10.249,10.492,7669283,0
2009-01-16,11.109,11.109,10.568,10.986,5502036,0
2009-01-20,10.809,11.116,10.465,10.54,4430753,0
2009-01-21,10.59,10.929,10.094,10.922,5372126,0
2009-01-22,10.758,10.998,10.477,10.748,3430084,0
2009-01-23,10.507,10.811,10.307,10.688,3553861,0
2009-01-26,10.239,10.654,9.89,10.213,9306201,0
2009-01-27,11.302,11.796,11.134,11.356,12056487,0
2009-01-28,11.521,11.601,11.22,11.461,5227590,0
2009-01-29,11.366,11.628,11.244,11.549,5311765,0
2009-01-30,11.534,11.752,10.922,11.046,7533522,0
2009-02-02,10.912,10.993,10.668,10.86,4509925,0
2009-02-03,10.878,11.324,10.734,11.216,3056287,0
2009-02-04,11.282,11.53,10.929,11.066,4421282,0
2009-02-05,10.941,11.549,10.878,11.411,3706912,0
2009-02-06,11.583,12.3,11.539,12.084,6462701,0
2009-02-09,11.985,12.329,11.895,12.204,4066795,0
2009-02-10,11.998,12.22,11.31,11.425,5784273,0
2009-02-11,11.425,11.519,10.583,10.86,7788293,0
2009-02-12,10.693,11.025,10.612,10.991,4595576,0
2009-02-13,10.991,11.22,10.818,10.954,3967340,0
2009-02-17,10.545,10.703,10.277,10.283,4806896,0
2009-02-18,10.374,10.529,10.168,10.297,3329935,0
2009-02-19,10.371,10.588,10.181,10.27,3784148,0
2009-02-20,10.097,10.138,9.578,9.865,4492991,0
2009-02-23,9.921,9.969,9.2578,9.3174,4156580,0
2009-02-24,9.3515,9.667,9.2015,9.599,3433746,0
2009-02-25,9.566,9.723,9.3037,9.524,2631543,0
2009-02-26,9.669,9.709,9.3213,9.38,2844824,0
2009-02-27,9.691,9.939,9.4153,9.784,6812574,0
2009-03-02,9.569,9.62,8.9464,9.0096,4090540,0
2009-03-03,9.2842,9.837,9.1695,9.4535,6604730,0
2009-03-04,9.566,10.189,9.534,9.972,5102778,0
2009-03-05,9.779,9.802,9.1455,9.2275,3766691,0
2009-03-06,9.2324,9.3633,8.7124,8.9416,4189920,0
2009-03-09,8.8235,9.1455,8.7752,8.8583,3198305,0
2009-03-10,9.0928,9.566,8.9973,9.524,3836258,0
2009-03-11,9.508,9.936,9.4251,9.865,3433768,0
2009-03-12,10.002,10.433,9.799,10.366,3564432,0
2009-03-13,10.484,10.484,10.133,10.445,2742224,0
2009-03-16,10.521,10.771,10.428,10.497,2958047,0
2009-03-17,10.517,10.875,10.325,10.875,2183629,0
2009-03-18,10.805,11.319,10.703,11.242,3291618,0
2009-03-19,11.319,11.383,11.068,11.189,3471643,0
2009-03-20,11.247,11.413,10.924,10.953,3275637,0
2009-03-23,11.249,11.694,11.056,11.682,2482534,0
2009-03-24,11.454,12.029,11.392,11.861,2988531,0
2009-03-25,12.029,12.319,11.743,12.067,2841829,0
2009-03-26,12.199,12.315,11.971,12.266,2733292,0
2009-03-27,12.241,12.241,11.926,12.009,1859468,0
2009-03-30,11.766,11.766,11.238,11.375,2632601,0
2009-03-31,11.599,11.738,11.459,11.523,2781631,0
2009-04-01,11.258,11.733,11.106,11.703,2434051,0
2009-04-02,11.966,12.713,11.966,12.545,3913178,0
2009-04-03,12.516,12.608,12.254,12.451,2888181,0
2009-04-06,12.194,12.413,11.99,12.166,2587056,0
2009-04-07,11.836,11.966,11.701,11.806,3184206,0
2009-04-08,11.841,12.109,11.81,12.069,1657575,0
2009-04-09,12.369,12.689,12.338,12.673,1649077,0
2009-04-13,12.509,13.126,12.413,13.097,3272818,0
2009-04-14,12.957,12.957,12.574,12.801,3808176,0
2009-04-15,12.825,12.972,12.713,12.95,2009133,0
2009-04-16,13.106,13.26,12.936,13.137,2473741,0
2009-04-17,13.141,13.458,13.095,13.359,1634247,0
2009-04-20,12.878,12.952,12.438,12.516,2942605,0
2009-04-21,12.432,12.718,12.184,12.635,2340927,0
2009-04-22,12.396,13.069,12.22,12.684,1849134,0
2009-04-23,12.684,12.851,12.302,12.481,4024724,0
2009-04-24,12.585,13.483,12.469,13.38,6023634,0
2009-04-27,12.755,13.313,12.737,12.906,6279233,0
2009-04-28,12.825,13.404,12.78,13.252,3391946,0
2009-04-29,13.336,13.782,13.336,13.66,2991232,0
2009-04-30,13.303,13.691,13.157,13.287,4879859,0
2009-05-01,13.228,13.628,13.073,13.549,2344445,0
2009-05-04,13.554,14.056,13.488,14.039,2903425,0
2009-05-05,13.95,13.989,13.745,13.814,3362491,0
2009-05-06,13.926,14.149,13.564,13.667,2987656,0
2009-05-07,13.841,13.886,13.182,13.248,3453100,0
2009-05-08,13.203,13.388,12.755,13.097,3957354,0
2009-05-11,12.423,12.623,12.085,12.536,6970227,0
2009-05-12,12.518,12.63,12.182,12.322,2922707,0
2009-05-13,12.158,12.208,11.623,11.754,4640899,0
2009-05-14,11.759,11.907,11.244,11.523,8216834,0
2009-05-15,11.883,12.113,11.813,12.033,36947471,0
2009-05-18,12.106,12.605,12.106,12.579,7663913,0
2009-05-19,12.395,12.666,12.333,12.506,4691534,0
2009-05-20,12.603,12.748,12.23,12.269,5957067,0
2009-05-21,12.153,12.153,11.801,11.961,2912229,0
2009-05-22,12,12.035,11.687,11.924,8353787,0
2009-05-26,11.834,12.351,11.712,12.278,3129092,0
2009-05-27,12.218,12.333,11.909,11.955,3920282,0
2009-05-28,12.053,12.186,11.827,12.003,4222691,0
2009-05-29,12.079,12.155,11.855,12.118,5409288,0
2009-06-01,12.254,12.753,12.23,12.711,4045437,0
2009-06-02,12.628,12.934,12.581,12.718,4010373,0
2009-06-03,12.644,12.681,12.376,12.527,2772419,0
2009-06-04,12.637,12.637,12.399,12.536,3959694,0
2009-06-05,12.633,12.729,12.374,12.465,4123591,0
2009-06-08,12.411,12.489,12.024,12.393,3838873,0
2009-06-09,12.438,12.567,12.329,12.401,2264265,0
2009-06-10,12.481,12.543,12.004,12.206,3425920,0
2009-06-11,12.266,12.406,12.081,12.297,3720875,0
2009-06-12,12.173,12.388,12.136,12.343,2333836,0
2009-06-15,12.693,12.693,12.163,12.406,5103923,0
2009-06-16,12.406,12.529,12.018,12.05,4028769,0
2009-06-17,12.071,12.113,11.838,11.879,5157053,0
2009-06-18,12.011,12.011,11.722,11.856,2311842,0
2009-06-19,11.959,12.076,11.877,11.985,3283631,0
2009-06-22,11.779,11.856,11.728,11.808,2265083,0
2009-06-23,11.817,11.9,11.731,11.861,3479413,0
2009-06-24,11.963,12.128,11.879,12.045,3241148,0
2009-06-25,11.931,12.222,11.926,12.176,4135920,0
2009-06-26,12.084,12.201,12.035,12.123,4044427,0
2009-06-29,12.116,12.176,11.966,12.106,1364601,0
2009-06-30,12.126,12.21,11.959,12.113,2603912,0
2009-07-01,12.232,12.56,12.128,12.545,5194587,0
2009-07-02,12.363,12.545,12.015,12.116,2254141,0
2009-07-06,12.069,12.131,11.931,12.109,2133511,0
2009-07-07,12.071,12.173,11.998,12.013,2286242,0
2009-07-08,12.013,12.143,11.951,12.058,4058087,0
2009-07-09,12.113,12.143,11.867,12.035,2917826,0
2009-07-10,11.985,12.099,11.948,12.003,1810514,0
2009-07-13,12.084,12.23,11.87,12.186,3446996,0
2009-07-14,12.251,12.496,12.186,12.496,4006687,0
2009-07-15,12.608,12.76,12.571,12.723,4637141,0
2009-07-16,12.644,12.899,12.639,12.848,3347652,0
2009-07-17,12.856,13.075,12.856,13.064,2955416,0
2009-07-20,13.095,13.431,13.073,13.409,4304564,0
2009-07-21,13.502,13.624,13.214,13.371,2657148,0
2009-07-22,13.277,13.444,13.216,13.289,1880602,0
2009-07-23,13.245,13.607,13.219,13.607,3970790,0
2009-07-24,13.543,13.767,13.478,13.762,2742277,0
2009-07-27,14.217,14.217,13.675,13.721,4618228,0
2009-07-28,13.985,14.323,13.891,14.184,5469588,0
2009-07-29,14.132,14.477,13.929,14.427,4063936,0
2009-07-30,14.472,14.92,14.458,14.849,3087212,0
2009-07-31,14.812,15.251,14.756,14.856,3379754,0
2009-08-03,15.057,15.399,14.915,15.337,3624033,0
2009-08-04,15.298,15.409,15.132,15.275,3095184,0
2009-08-05,15.255,15.277,14.892,15.102,2689416,0
2009-08-06,15.21,15.21,15.055,15.127,3223789,0
2009-08-07,15.303,15.674,15.298,15.642,2629525,0
2009-08-10,15.529,15.579,15.365,15.558,2304919,0
2009-08-11,15.446,15.51,15.208,15.293,1506344,0
2009-08-12,15.333,15.769,15.285,15.66,2544437,0
2009-08-13,15.69,15.805,15.534,15.79,3034113,0
2009-08-14,15.769,16.027,15.644,15.748,4336402,0
2009-08-17,15.437,15.621,15.21,15.293,2618517,0
2009-08-18,15.306,15.558,15.306,15.441,2703982,0
2009-08-19,15.277,15.478,15.212,15.454,1703797,0
2009-08-20,15.377,15.597,15.331,15.386,3896642,0
2009-08-21,15.444,15.449,15.196,15.306,5662077,0
2009-08-24,15.388,15.465,15.022,15.109,4328752,0
2009-08-25,15.249,15.263,15.116,15.171,1886478,0
2009-08-26,15.183,15.306,15.106,15.178,2691111,0
2009-08-27,15.212,15.377,15.046,15.163,2989887,0
2009-08-28,15.178,15.368,15.022,15.243,2932954,0
2009-08-31,15.105,15.229,15.064,15.173,3609079,0
2009-09-01,15.123,15.178,14.752,14.79,2470429,0
2009-09-02,14.691,14.892,14.679,14.771,2423686,0
2009-09-03,14.948,14.948,14.618,14.798,2383495,0
2009-09-04,14.826,14.985,14.681,14.918,1730514,0
2009-09-08,15.085,15.118,14.964,15.118,2829105,0
2009-09-09,15.159,15.365,15.043,15.339,4390932,0
2009-09-10,15.239,15.492,15.078,15.449,2607003,0
2009-09-11,15.519,15.56,15.437,15.521,1892132,0
2009-09-14,15.437,15.515,15.437,15.504,2078703,0
2009-09-15,15.538,15.597,15.354,15.382,2506402,0
2009-09-16,15.47,15.607,15.351,15.524,2122791,0
2009-09-17,15.541,15.588,15.28,15.333,2305327,0
2009-09-18,15.373,15.468,15.236,15.431,2233994,0
2009-09-21,15.217,15.328,15.125,15.241,1490028,0
2009-09-22,15.331,15.492,15.328,15.48,4351766,0
2009-09-23,15.515,15.543,15.282,15.282,4706540,0
2009-09-24,15.356,15.473,14.976,15.027,2984668,0
2009-09-25,14.953,15.053,14.737,14.742,5396929,0
2009-09-28,14.832,14.991,14.706,14.958,2115206,0
2009-09-29,15.02,15.13,14.958,15.078,1435366,0
2009-09-30,15.166,15.421,14.841,15.384,4241950,0
2009-10-01,15.36,15.36,14.923,14.95,2595089,0
2009-10-02,14.834,14.943,14.644,14.766,5605370,0
2009-10-05,14.793,14.795,14.456,14.55,4071701,0
2009-10-06,14.654,14.803,14.595,14.659,2304392,0
2009-10-07,14.656,15.03,14.656,14.891,3477344,0
2009-10-08,15.001,15.236,14.891,15.183,2147309,0
2009-10-09,15.111,15.258,14.96,15.156,1654071,0
2009-10-12,14.785,15.359,14.785,15.219,2124648,0
2009-10-13,15.142,15.142,14.773,14.955,1948898,0
2009-10-14,15.114,15.27,14.915,15.168,2645638,0
2009-10-15,15.027,15.377,14.958,15.365,2565999,0
2009-10-16,15.219,15.386,15.215,15.32,1443395,0
2009-10-19,15.273,15.515,15.239,15.368,2488823,0
2009-10-20,15.342,15.456,15.053,15.142,1721427,0
2009-10-21,15.156,15.386,15.105,15.114,1571268,0
2009-10-22,15.121,15.337,15.03,15.231,1158025,0
2009-10-23,15.254,15.263,14.81,14.874,1832736,0
2009-10-26,14.888,14.999,14.555,14.691,1869536,0
2009-10-27,14.773,14.773,14.456,14.472,2147177,0
2009-10-28,14.393,14.545,14,14.022,2508838,0
2009-10-29,14.088,14.32,14.08,14.278,2655686,0
2009-10-30,14.282,14.306,13.987,14.116,2976948,0
2009-11-02,14.147,14.147,13.741,13.973,4198876,0
2009-11-03,12.615,12.972,12.194,12.562,19835850,0
2009-11-04,12.499,12.88,12.458,12.649,9397375,0
2009-11-05,12.72,13.012,12.562,12.998,6215792,0
2009-11-06,12.878,13.248,12.725,13.214,5517840,0
2009-11-09,13.538,13.957,13.412,13.713,8469802,0
2009-11-10,13.64,13.847,13.64,13.728,4569884,0
2009-11-11,13.816,13.852,13.604,13.609,4956597,0
2009-11-12,13.624,13.65,13.329,13.364,3530129,0
2009-11-13,13.451,13.566,13.28,13.463,1894496,0
2009-11-16,13.589,13.896,13.547,13.704,2789107,0
2009-11-17,13.624,13.691,13.46,13.571,2530291,0
2009-11-18,13.544,13.578,13.351,13.544,2923025,0
2009-11-19,13.478,13.478,13.228,13.375,3890933,0
2009-11-20,13.273,13.384,13.201,13.325,2672929,0
2009-11-23,13.525,13.609,13.421,13.473,1836319,0
2009-11-24,13.424,13.444,13.26,13.424,1616598,0
2009-11-25,13.416,13.476,13.331,13.433,1731053,0
2009-11-27,13.052,13.273,12.896,13.142,943965,0
2009-11-30,13.083,13.176,12.974,13.066,2931227,0
2009-12-01,13.142,13.468,13.066,13.409,2373752,0
2009-12-02,13.351,13.825,13.351,13.764,3945819,0
2009-12-03,13.827,14.088,13.827,13.896,3203147,0
2009-12-04,14.106,14.158,13.814,13.96,3174449,0
2009-12-07,13.909,14.049,13.801,13.933,3553020,0
2009-12-08,13.794,13.912,13.619,13.743,2290053,0
2009-12-09,13.818,13.94,13.689,13.791,2493096,0
2009-12-10,13.898,14.1,13.784,13.987,5674732,0
2009-12-11,14.41,14.656,14.32,14.465,5246021,0
2009-12-14,14.474,14.631,14.358,14.453,3339730,0
2009-12-15,14.342,14.45,14.297,14.389,1930040,0
2009-12-16,14.374,14.533,14.306,14.376,2918128,0
2009-12-17,14.318,14.344,14.017,14.1,2206567,0
2009-12-18,14.1,14.295,14.08,14.237,4424868,0
2009-12-21,14.313,14.523,14.25,14.41,1964662,0
2009-12-22,14.372,14.494,14.311,14.356,1529607,0
2009-12-23,14.353,14.53,14.336,14.477,5536298,0
2009-12-24,14.54,14.606,14.308,14.42,1393331,0
2009-12-28,14.494,14.523,14.259,14.349,2367632,0
2009-12-29,14.41,14.686,14.41,14.479,2363991,0
2009-12-30,14.461,14.62,14.342,14.509,1286188,0
2009-12-31,14.573,14.608,14.2,14.209,1125830,0
2010-01-04,14.282,14.588,14.253,14.525,2880133,0
2010-01-05,14.519,14.586,14.398,14.577,3347201,0
2010-01-06,14.531,14.81,14.531,14.776,3001037,0
2010-01-07,14.744,15.02,14.711,15.008,1964849,0
2010-01-08,14.937,15.21,14.879,15.196,3341490,0
2010-01-11,15.246,15.246,14.81,15.043,4240497,0
2010-01-12,14.92,14.93,14.733,14.832,2482673,0
2010-01-13,14.886,15.055,14.841,15.005,2179103,0
2010-01-14,14.966,15.043,14.81,14.902,1368929,0
2010-01-15,14.879,14.891,14.747,14.75,1764375,0
2010-01-19,14.776,15.067,14.711,14.92,1687883,0
2010-01-20,14.844,14.908,14.689,14.839,2516065,0
2010-01-21,14.379,14.533,13.917,14.104,8273883,0
2010-01-22,14.037,14.13,13.791,13.818,4257177,0
2010-01-25,13.855,13.903,13.622,13.709,6167459,0
2010-01-26,13.896,13.95,13.113,13.366,11109107,0
2010-01-27,13.336,13.451,13.135,13.316,3806167,0
2010-01-28,13.373,13.404,13.116,13.176,3076883,0
2010-01-29,13.275,13.275,12.868,12.871,3893231,0
2010-02-01,12.936,13.041,12.72,12.96,6161602,0
2010-02-02,13.073,13.486,13.01,13.402,4393392,0
2010-02-03,13.377,13.645,13.344,13.388,3198202,0
2010-02-04,13.291,13.349,13.027,13.037,3049727,0
2010-02-05,13.01,13.097,12.787,13.008,3291397,0
2010-02-08,13.02,13.104,12.851,12.931,2226814,0
2010-02-09,13.078,13.123,12.846,13.008,2189829,0
2010-02-10,12.986,12.986,12.691,12.75,2848050,0
2010-02-11,12.739,12.796,12.647,12.75,3155466,0
2010-02-12,12.664,12.744,12.494,12.706,2997474,0
2010-02-16,12.785,12.899,12.681,12.843,2802960,0
2010-02-17,12.931,13.025,12.88,12.977,1722651,0
2010-02-18,12.981,13.162,12.917,13.089,2142956,0
2010-02-19,13.031,13.174,12.962,13.128,2421240,0
2010-02-22,13.196,13.275,13.169,13.219,2800929,0
2010-02-23,13.147,13.211,12.95,12.998,2946084,0
2010-02-24,13.001,13.157,12.965,13.137,2827701,0
2010-02-25,12.974,13.46,12.863,13.451,4563159,0
2010-02-26,13.486,13.536,13.4,13.438,3625701,0
2010-03-01,13.478,13.617,13.466,13.609,1321124,0
2010-03-02,13.612,13.681,13.527,13.564,2527008,0
2010-03-03,13.627,13.759,13.559,13.728,2505907,0
2010-03-04,13.832,13.891,13.681,13.728,2294215,0
2010-03-05,13.776,13.781,13.602,13.662,1791404,0
2010-03-08,13.609,13.681,13.493,13.653,1406818,0
2010-03-09,13.643,13.841,13.622,13.769,1132893,0
2010-03-10,13.735,13.843,13.609,13.733,1705537,0
2010-03-11,13.624,13.73,13.58,13.73,674988,0
2010-03-12,13.748,13.834,13.604,13.834,1636400,0
2010-03-15,13.784,13.917,13.704,13.884,2835469,0
2010-03-16,13.877,14.054,13.803,13.983,1894169,0
2010-03-17,14.007,14.073,13.964,14.025,1108554,0
2010-03-18,14.489,14.701,14.311,14.501,4429013,0
2010-03-19,14.552,14.785,14.369,14.456,2536997,0
2010-03-22,14.35,14.593,14.35,14.535,1979820,0
2010-03-23,14.575,14.719,14.499,14.696,1767030,0
2010-03-24,14.666,14.666,14.461,14.56,1865145,0
2010-03-25,14.635,14.691,14.393,14.405,1629227,0
2010-03-26,14.41,14.436,14.339,14.415,3463431,0
2010-03-29,14.453,14.708,14.441,14.708,2113205,0
2010-03-30,14.654,14.781,14.626,14.739,2035899,0
2010-03-31,14.706,14.759,14.533,14.553,2133663,0
2010-04-01,14.656,14.672,14.389,14.436,1687421,0
2010-04-05,14.45,14.696,14.408,14.608,1774513,0
2010-04-06,14.588,14.642,14.32,14.372,2825879,0
2010-04-07,14.364,14.364,14.191,14.358,2763662,0
2010-04-08,14.33,14.479,14.229,14.47,1462811,0
2010-04-09,14.42,14.639,14.41,14.525,2265622,0
2010-04-12,14.575,14.575,14.465,14.489,931768,0
2010-04-13,14.492,14.553,14.364,14.381,1888015,0
2010-04-14,14.415,14.501,14.342,14.424,1682109,0
2010-04-15,14.362,14.486,14.253,14.292,1895230,0
2010-04-16,14.257,14.364,14.106,14.209,1485796,0
2010-04-19,14.163,14.308,14.044,14.2,3023565,0
2010-04-20,14.28,14.28,14.121,14.121,2737303,0
2010-04-21,14.147,14.147,13.95,14.058,3467967,0
2010-04-22,13.968,14.263,13.896,14.165,2438857,0
2010-04-23,14.182,14.212,14,14.052,3967624,0
2010-04-26,14.027,14.433,14,14.42,4620927,0
2010-04-27,14.02,14.54,13.597,13.774,6410536,0
2010-04-28,13.955,14.114,13.801,14.069,3013714,0
2010-04-29,14.158,14.374,14.123,14.339,4177353,0
2010-04-30,14.297,14.325,14.078,14.168,3559379,0
2010-05-03,14.177,14.241,14.09,14.121,2662200,0
2010-05-04,13.937,13.937,13.554,13.862,3892552,0
2010-05-05,13.695,13.846,13.513,13.566,4084125,0
2010-05-06,13.473,13.617,12.297,13.219,7660285,0
2010-05-07,13.287,13.287,12.605,12.703,6311217,0
2010-05-10,13.137,13.493,13.07,13.483,4158288,0
2010-05-11,13.346,13.549,13.273,13.366,3633085,0
2010-05-12,13.359,13.748,13.346,13.745,2397115,0
2010-05-13,13.73,13.738,13.476,13.505,2808330,0
2010-05-14,13.394,13.46,12.915,12.96,4440810,0
2010-05-17,13.017,13.232,12.871,13.216,4493634,0
2010-05-18,13.339,13.481,13.147,13.184,2730507,0
2010-05-19,13.118,13.191,12.921,13.093,2400856,0
2010-05-20,12.848,13.189,12.775,12.936,6741026,0
2010-05-21,12.765,13.364,12.765,13.189,5753061,0
2010-05-24,13.116,13.221,13.015,13.054,4123382,0
2010-05-25,12.768,12.868,12.588,12.843,3856500,0
2010-05-26,12.899,13.066,12.746,12.791,2832430,0
2010-05-27,13.037,13.194,12.977,13.194,2909367,0
2010-05-28,13.131,13.174,12.954,13.029,1946722,0
2010-06-01,12.97,13.078,12.818,12.826,2466828,0
2010-06-02,12.856,13.034,12.727,13.034,2641952,0
2010-06-03,13.128,13.186,12.998,13.171,1841685,0
2010-06-04,12.906,12.95,12.469,12.529,2378720,0
2010-06-07,12.593,12.617,12.281,12.302,2540573,0
2010-06-08,12.288,12.411,12.14,12.39,3753653,0
2010-06-09,12.416,12.656,12.345,12.396,2695442,0
2010-06-10,12.531,12.713,12.527,12.701,2194696,0
2010-06-11,12.598,12.778,12.571,12.75,1641817,0
2010-06-14,12.815,12.967,12.711,12.739,1713691,0
2010-06-15,12.782,13.044,12.782,13.039,1694353,0
2010-06-16,12.929,13.1,12.876,12.974,1394983,0
2010-06-17,12.991,13.052,12.848,12.948,1075978,0
2010-06-18,12.94,13.039,12.765,12.998,2954249,0
2010-06-21,13.106,13.135,12.633,12.681,2244220,0
2010-06-22,12.706,12.974,12.674,12.684,1494714,0
2010-06-23,12.647,12.686,12.329,12.436,3132728,0
2010-06-24,12.395,12.518,12.281,12.295,1774716,0
2010-06-25,12.336,12.336,12.064,12.121,6751762,0
2010-06-28,12.16,12.302,12.045,12.218,2200026,0
2010-06-29,12.033,12.067,11.781,11.813,2494427,0
2010-06-30,11.779,11.862,11.651,11.661,2422338,0
2010-07-01,11.696,11.717,11.423,11.628,5159303,0
2010-07-02,11.682,11.838,11.641,11.75,1795588,0
2010-07-06,11.893,11.953,11.438,11.539,2049906,0
2010-07-07,11.534,12.046,11.519,12.043,2107389,0
2010-07-08,12.153,12.184,11.909,12.164,1714643,0
2010-07-09,12.113,12.274,12.09,12.261,1509436,0
2010-07-12,12.196,12.251,12.059,12.131,1339997,0
2010-07-13,12.237,12.518,12.237,12.483,1314421,0
2010-07-14,12.817,12.82,12.593,12.656,3837129,0
2010-07-15,12.626,12.628,12.381,12.483,1816808,0
2010-07-16,12.393,12.433,12.004,12.026,2100607,0
2010-07-19,12.035,12.239,12.035,12.232,2905823,0
2010-07-20,12.084,12.425,12.071,12.406,1937699,0
2010-07-21,12.443,12.476,11.905,11.955,3230877,0
2010-07-22,12.043,12.222,12.043,12.199,3134902,0
2010-07-23,12.199,12.455,12.145,12.428,2242725,0
2010-07-26,12.365,12.829,12.345,12.814,3329033,0
2010-07-27,13.481,14.137,13.481,14.08,8946132,0
2010-07-28,14.02,14.073,13.675,13.774,3739468,0
2010-07-29,13.962,14.078,13.782,14.047,4310125,0
2010-07-30,13.882,14.356,13.85,14.266,3652271,0
2010-08-02,14.376,14.675,14.349,14.646,4158175,0
2010-08-03,14.795,14.985,14.433,14.839,3952109,0
2010-08-04,14.82,14.982,14.754,14.905,2255582,0
2010-08-05,14.832,14.971,14.785,14.862,1929497,0
2010-08-06,14.752,14.881,14.635,14.856,1933095,0
2010-08-09,14.908,15.046,14.82,14.862,2980305,0
2010-08-10,14.747,15.048,14.656,14.969,3086970,0
2010-08-11,14.701,14.834,14.436,14.496,2999231,0
2010-08-12,14.555,14.555,14.224,14.504,3151132,0
2010-08-13,14.465,14.525,14.35,14.4,1959021,0
2010-08-16,14.342,14.631,14.203,14.608,1947958,0
2010-08-17,14.746,15.046,14.742,14.985,3816002,0
2010-08-18,14.918,15.183,14.862,15.048,2802013,0
2010-08-19,14.976,15.005,14.81,14.939,2221048,0
2010-08-20,14.888,15.1,14.79,15.071,2497072,0
2010-08-23,15.106,15.151,14.807,14.824,1668113,0
2010-08-24,14.623,14.752,14.472,14.603,2395752,0
2010-08-25,14.501,14.756,14.45,14.725,1833096,0
2010-08-26,14.75,14.877,14.422,14.463,1868771,0
2010-08-27,14.603,14.817,14.271,14.793,2044482,0
2010-08-30,14.708,14.82,14.606,14.626,1599004,0
2010-08-31,14.606,14.747,14.486,14.62,3074554,0
2010-09-01,14.908,15.265,14.756,15.263,2679688,0
2010-09-02,15.196,15.527,15.132,15.397,2864477,0
2010-09-03,15.607,15.607,15.291,15.375,2704303,0
2010-09-07,15.255,15.421,15.144,15.275,2101917,0
2010-09-08,15.291,15.399,15.254,15.375,2526933,0
2010-09-09,15.527,15.676,15.458,15.66,2161400,0
2010-09-10,15.683,15.769,15.382,15.502,3136082,0
2010-09-13,15.68,16.005,15.652,15.674,4026945,0
2010-09-14,15.614,15.732,15.607,15.63,2729080,0
2010-09-15,15.56,15.762,15.518,15.745,2301930,0
2010-09-16,15.66,15.929,15.623,15.906,2850055,0
2010-09-17,15.947,16.111,15.835,16.005,2480778,0
2010-09-20,16.007,16.411,15.993,16.367,3579660,0
2010-09-21,16.361,16.361,16.179,16.236,2407771,0
2010-09-22,16.409,16.837,16.336,16.468,4729113,0
2010-09-23,16.389,16.577,16.285,16.332,2009105,0
2010-09-24,16.512,16.606,16.425,16.463,2286034,0
2010-09-27,16.529,16.79,16.458,16.524,2143591,0
2010-09-28,16.483,16.594,16.222,16.32,2207020,0
2010-09-29,16.29,16.343,15.583,15.638,8896692,0
2010-09-30,15.772,15.79,15.435,15.59,6721143,0
2010-10-01,15.672,15.922,15.595,15.826,3251574,0
2010-10-04,15.826,15.931,15.695,15.894,2806296,0
2010-10-05,16.064,16.222,15.959,16.177,2405885,0
2010-10-06,16.189,16.234,15.835,16.069,2432810,0
2010-10-07,16.155,16.289,16.025,16.252,2295563,0
2010-10-08,16.256,16.807,16.158,16.665,4189579,0
2010-10-11,16.638,17.095,16.638,16.817,2830018,0
2010-10-12,16.855,17.103,16.746,17.071,4175221,0
2010-10-13,17.155,17.348,17.043,17.196,2906957,0
2010-10-14,17.116,17.343,17.111,17.31,2485258,0
2010-10-15,17.379,17.406,17.238,17.365,3837578,0
2010-10-18,17.423,17.55,17.351,17.466,2483086,0
2010-10-19,17.292,17.439,17.201,17.28,2328884,0
2010-10-20,17.287,17.496,17.237,17.299,1838479,0
2010-10-21,17.346,17.602,17.083,17.282,1678616,0
2010-10-22,17.358,17.655,17.358,17.505,1497939,0
2010-10-25,17.674,17.877,17.186,17.203,2400632,0
2010-10-26,17.144,17.338,17.01,17.131,3328642,0
2010-10-27,17.02,17.16,16.865,17.139,2583009,0
2010-10-28,17.301,17.377,17.078,17.287,2491505,0
2010-10-29,17.273,17.52,17.215,17.341,2291304,0
2010-11-01,17.443,17.443,16.868,17.005,3510794,0
2010-11-02,14.841,15.638,14.306,15.391,25721194,0
2010-11-03,15.446,15.808,15.391,15.757,12245189,0
2010-11-04,15.872,15.949,15.515,15.607,5455532,0
2010-11-05,15.612,15.74,15.518,15.676,3267692,0
2010-11-08,15.602,16.37,15.59,16.259,5396328,0
2010-11-09,16.254,16.482,16.035,16.093,4088217,0
2010-11-10,16.121,16.121,15.83,15.929,3327604,0
2010-11-11,15.826,16.002,15.821,15.962,2366855,0
2010-11-12,15.899,16.207,15.85,16.181,2665071,0
2010-11-15,16.365,16.507,15.988,16.29,5994471,0
2010-11-16,16.232,16.282,15.988,16.054,4651481,0
2010-11-17,16.109,16.277,15.835,15.857,5292743,0
2010-11-18,15.972,16.183,15.887,16.035,2195108,0
2010-11-19,16.002,16.239,15.779,16.144,1540704,0
2010-11-22,16.109,16.198,15.949,16.02,3183991,0
2010-11-23,15.917,16.02,15.788,15.957,2047704,0
2010-11-24,16.116,16.29,16.059,16.261,1926399,0
2010-11-26,16.222,16.261,16.054,16.054,706135,0
2010-11-29,16.005,16.121,15.805,16.084,2050682,0
2010-11-30,16.053,16.365,15.899,16.322,3097359,0
2010-12-01,16.491,16.694,16.384,16.559,2208437,0
2010-12-02,16.514,16.827,16.239,16.783,2223342,0
2010-12-03,16.749,16.911,16.697,16.891,1168982,0
2010-12-06,16.833,16.901,16.741,16.785,2005985,0
2010-12-07,16.858,16.914,16.633,16.64,1974729,0
2010-12-08,16.681,16.785,16.618,16.638,1238526,0
2010-12-09,16.684,16.684,16.391,16.404,2342344,0
2010-12-10,16.409,16.486,16.362,16.423,2110327,0
2010-12-13,16.451,16.475,16.384,16.401,1195811,0
2010-12-14,16.423,16.512,16.214,16.289,1941350,0
2010-12-15,16.361,16.531,16.186,16.205,2246176,0
2010-12-16,16.277,17.413,16.273,17.24,7048205,0
2010-12-17,17.218,17.343,17.02,17.235,2469138,0
2010-12-20,17.397,17.397,17.066,17.247,1593724,0
2010-12-21,17.268,17.51,17.256,17.394,2326246,0
2010-12-22,17.371,17.449,17.31,17.397,850097,0
2010-12-23,17.392,17.427,17.253,17.296,927325,0
2010-12-27,17.317,17.329,17.193,17.261,763575,0
2010-12-28,17.296,17.308,17.093,17.184,3599171,0
2010-12-29,17.196,17.268,17.043,17.057,972236,0
2010-12-30,17.059,17.175,16.94,16.967,915390,0
2010-12-31,16.928,16.999,16.901,16.904,1055606,0
2011-01-03,17.02,17.098,16.906,16.991,1934266,0
2011-01-04,17.061,17.103,16.824,16.924,933336,0
2011-01-05,16.919,17.002,16.694,16.846,3288936,0
2011-01-06,16.871,16.921,16.67,16.744,2815151,0
2011-01-07,16.623,16.891,16.623,16.766,1686454,0
2011-01-10,16.768,16.768,16.561,16.603,2700608,0
2011-01-11,16.681,16.741,16.618,16.706,2389396,0
2011-01-12,16.8,16.904,16.734,16.837,1820043,0
2011-01-13,16.849,16.887,16.776,16.869,3300445,0
2011-01-14,16.869,16.938,16.827,16.879,2783465,0
2011-01-18,16.882,16.955,16.616,16.749,3690943,0
2011-01-19,16.711,16.891,16.564,16.741,2894457,0
2011-01-20,16.684,17.002,16.684,16.884,2094146,0
2011-01-21,16.931,17.046,16.825,16.84,1823784,0
2011-01-24,16.871,17.382,16.79,17.346,2215559,0
2011-01-25,17.261,17.443,17.218,17.394,2239707,0
2011-01-26,17.468,17.617,17.426,17.483,2282396,0
2011-01-27,17.502,17.54,17.317,17.435,2238341,0
2011-01-28,17.394,17.453,17.01,17.086,1577005,0
2011-01-31,17.16,17.326,16.858,16.868,4550141,0
2011-02-01,14.516,16.025,14.285,16.002,41051995,0
2011-02-02,15.683,15.683,15.185,15.347,15264486,0
2011-02-03,15.296,15.774,15.212,15.626,7591164,0
2011-02-04,15.593,15.707,15.496,15.626,3522704,0
2011-02-07,15.655,15.737,15.468,15.674,4922590,0
2011-02-08,15.628,15.769,15.583,15.769,6641709,0
2011-02-09,15.784,15.913,15.7,15.835,5323992,0
2011-02-10,15.788,15.906,15.718,15.826,4372898,0
2011-02-11,15.793,16.3,15.79,16.236,4539678,0
2011-02-14,16.264,16.277,16.084,16.183,4882113,0
2011-02-15,16.118,16.327,15.962,15.993,5244756,0
2011-02-16,16.084,16.252,15.998,16.064,3942863,0
2011-02-18,16.136,16.298,16.094,16.177,2853725,0
2011-02-22,15.995,16.122,15.83,15.862,5666594,0
2011-02-23,15.835,15.899,15.303,15.538,4547159,0
2011-02-24,15.519,15.527,15.363,15.433,4078587,0
2011-02-25,15.473,15.879,15.473,15.877,3269058,0
2011-02-28,15.885,15.885,15.373,15.499,6090652,0
2011-03-01,15.576,15.623,15.318,15.342,4290930,0
2011-03-02,15.324,15.63,15.311,15.416,5216958,0
2011-03-03,15.545,15.614,15.488,15.502,3246652,0
2011-03-04,15.478,15.63,15.444,15.614,3585424,0
2011-03-07,15.658,15.785,15.336,15.416,4264578,0
2011-03-08,15.414,15.767,15.406,15.623,3146847,0
2011-03-09,15.68,15.892,15.635,15.813,1690783,0
2011-03-10,15.669,15.83,15.509,15.702,2951139,0
2011-03-11,15.697,15.779,15.571,15.695,1794243,0
2011-03-14,15.662,15.725,15.388,15.504,1804464,0
2011-03-15,15.239,15.519,15.053,15.399,3261872,0
2011-03-16,15.365,15.46,15.131,15.212,2255775,0
2011-03-17,15.301,15.337,15.067,15.069,3414245,0
2011-03-18,15.196,15.333,15.027,15.311,2389787,0
2011-03-21,15.604,15.782,15.401,15.697,1778634,0
2011-03-22,15.616,15.727,15.37,15.451,2184878,0
2011-03-23,15.431,15.516,15.351,15.435,1436211,0
2011-03-24,15.489,15.558,15.351,15.543,1697756,0
2011-03-25,15.612,15.85,15.548,15.623,1854071,0
2011-03-28,15.618,15.808,15.571,15.793,1578593,0
2011-03-29,15.85,16.111,15.722,16.086,1867409,0
2011-03-30,16.136,16.404,16.127,16.362,2014308,0
2011-03-31,16.341,16.507,16.292,16.502,2037789,0
2011-04-01,16.522,16.662,16.482,16.662,2652099,0
2011-04-04,16.653,16.673,16.514,16.554,1715730,0
2011-04-05,16.519,16.694,16.463,16.625,3181056,0
2011-04-06,16.65,16.933,16.65,16.926,3129989,0
2011-04-07,16.889,16.889,16.638,16.773,2951692,0
2011-04-08,16.79,16.79,16.502,16.667,2645667,0
2011-04-11,16.332,16.334,16.061,16.277,3427928,0
2011-04-12,16.189,16.361,16.163,16.229,3089610,0
2011-04-13,16.267,16.336,16.116,16.209,3077668,0
2011-04-14,16.136,16.353,16.037,16.259,1324327,0
2011-04-15,16.261,16.361,16.146,16.146,2500163,0
2011-04-18,16.02,16.209,15.855,16.183,2735784,0
2011-04-19,16.226,16.226,16.069,16.203,1999576,0
2011-04-20,16.341,16.504,16.236,16.261,2249121,0
2011-04-21,16.305,16.57,16.285,16.507,1820398,0
2011-04-25,16.541,16.692,16.381,16.448,1951863,0
2011-04-26,16.519,16.827,16.519,16.66,3335330,0
2011-04-27,17.16,17.507,16.465,17.443,5063269,0
2011-04-28,17.407,17.683,17.32,17.472,3050087,0
2011-04-29,17.443,17.532,17.341,17.512,1612859,0
2011-05-02,17.596,17.64,17.481,17.563,1695865,0
2011-05-03,17.51,17.653,17.456,17.535,1262116,0
2011-05-04,17.545,17.718,17.371,17.371,2025965,0
2011-05-05,17.22,17.778,17.144,17.6,1596887,0
2011-05-06,17.672,17.72,17.427,17.529,1699515,0
2011-05-09,17.548,17.667,17.498,17.582,1223708,0
2011-05-10,17.688,17.817,17.552,17.765,1436583,0
2011-05-11,17.691,17.843,17.57,17.65,2042674,0
2011-05-12,17.633,17.855,17.6,17.788,2197571,0
2011-05-13,17.829,17.965,17.793,17.831,1741815,0
2011-05-16,17.745,17.745,17.348,17.398,1888121,0
2011-05-17,17.334,17.594,17.184,17.567,2349183,0
2011-05-18,17.57,17.64,17.427,17.613,1703846,0
2011-05-19,17.688,17.89,17.602,17.846,1268856,0
2011-05-20,17.748,17.937,17.718,17.781,1099352,0
2011-05-23,17.563,17.732,17.43,17.683,1215640,0
2011-05-24,17.688,17.691,17.565,17.608,1389641,0
2011-05-25,17.536,17.552,17.343,17.432,1393377,0
2011-05-26,17.417,17.515,17.27,17.491,1554904,0
2011-05-27,17.552,17.662,17.435,17.608,969069,0
2011-05-31,17.71,17.873,17.577,17.868,2669675,0
2011-06-01,17.846,17.855,17.377,17.403,2235028,0
2011-06-02,17.439,17.557,17.251,17.437,1582419,0
2011-06-03,17.282,17.423,17.034,17.069,2115967,0
2011-06-06,17,17.057,16.628,16.635,3524271,0
2011-06-07,16.969,17.181,16.793,16.812,2766662,0
2011-06-08,16.766,16.766,16.32,16.327,3199790,0
2011-06-09,16.379,16.537,16.186,16.48,3975120,0
2011-06-10,16.389,16.519,16.129,16.155,2634431,0
2011-06-13,16.136,16.266,16.054,16.074,1558400,0
2011-06-14,16.196,16.292,16.053,16.254,1385711,0
2011-06-15,16.209,16.309,16.044,16.116,1814763,0
2011-06-16,16.116,16.239,15.972,16.124,1300716,0
2011-06-17,16.303,16.358,16.096,16.144,2249622,0
2011-06-20,16.108,16.394,16.054,16.311,780474,0
2011-06-21,16.329,16.655,16.275,16.569,1149938,0
2011-06-22,16.534,16.681,16.406,16.418,679335,0
2011-06-23,16.229,16.365,16.108,16.332,1135335,0
2011-06-24,16.381,16.391,16.136,16.234,1019274,0
2011-06-27,16.244,16.461,16.151,16.353,1263819,0
2011-06-28,16.372,16.594,16.292,16.594,1158854,0
2011-06-29,16.643,16.846,16.633,16.768,1664432,0
2011-06-30,16.759,16.85,16.681,16.781,1368607,0
2011-07-01,16.764,17.252,16.731,17.237,1684111,0
2011-07-05,17.172,17.386,17.16,17.331,2432181,0
2011-07-06,17.263,17.456,17.215,17.292,2023409,0
2011-07-07,17.572,17.705,17.419,17.451,2896372,0
2011-07-08,17.258,17.66,17.198,17.648,2624109,0
2011-07-11,17.456,17.622,17.441,17.557,1529094,0
2011-07-12,17.505,17.693,17.394,17.435,2256604,0
2011-07-13,17.451,17.617,17.346,17.417,2641623,0
2011-07-14,17.398,17.52,17.353,17.486,1915342,0
2011-07-15,17.57,18.215,17.451,18.181,3693685,0
2011-07-18,18.039,18.332,17.988,18.226,2908039,0
2011-07-19,18.29,18.491,18.286,18.459,2602494,0
2011-07-20,18.474,18.529,18.352,18.381,1896499,0
2011-07-21,18.447,18.686,18.383,18.509,2163041,0
2011-07-22,18.501,18.56,18.413,18.468,1529920,0
2011-07-25,18.271,18.397,18.216,18.261,3682607,0
2011-07-26,18.211,18.345,18.049,18.069,4056306,0
2011-07-27,18.087,19.698,18.087,18.936,10055619,0
2011-07-28,18.972,19.069,18.688,18.708,5202329,0
2011-07-29,18.574,18.907,18.498,18.698,2628612,0
2011-08-01,18.812,18.923,18.501,18.9,4337095,0
2011-08-02,18.732,18.959,18.532,18.538,3417814,0
2011-08-03,18.549,18.556,18.079,18.347,3703414,0
2011-08-04,18.146,18.244,17.582,17.602,4289913,0
2011-08-05,17.617,18.176,17.24,18.092,6835935,0
2011-08-08,17.529,17.851,16.611,16.815,6903522,0
2011-08-09,17.029,17.397,16.537,17.152,7172452,0
2011-08-10,16.837,16.95,16.512,16.519,5212572,0
2011-08-11,16.549,17.883,16.486,17.653,4557510,0
2011-08-12,17.798,17.828,17.4,17.54,2375526,0
2011-08-15,17.617,17.855,17.545,17.783,1740039,0
2011-08-16,17.683,17.746,17.389,17.441,2139401,0
2011-08-17,17.577,17.682,17.118,17.329,2156226,0
2011-08-18,16.979,17.071,16.386,16.82,4859203,0
2011-08-19,16.611,16.665,16.189,16.201,3974495,0
2011-08-22,16.599,16.682,16.049,16.248,4536635,0
2011-08-23,16.264,17.053,16.108,16.928,3217667,0
2011-08-24,16.901,17.415,16.751,17.351,2875093,0
2011-08-25,17.4,17.64,17.051,17.073,3120698,0
2011-08-26,17.081,17.766,16.817,17.394,3268547,0
2011-08-29,17.555,17.863,17.477,17.491,3408197,0
2011-08-30,17.43,17.781,17.261,17.61,6040877,0
2011-08-31,17.695,17.826,17.437,17.502,3469724,0
2011-09-01,17.522,17.76,17.223,17.289,2681572,0
2011-09-02,17.017,17.031,16.778,16.837,1327554,0
2011-09-06,16.325,16.681,16.298,16.643,3111422,0
2011-09-07,16.844,16.921,16.739,16.835,2673186,0
2011-09-08,16.807,16.963,16.541,16.586,1752324,0
2011-09-09,16.48,16.616,15.85,15.993,3106701,0
2011-09-12,15.782,16.144,15.737,16.114,2669579,0
2011-09-13,16.096,16.201,15.887,16.158,2524492,0
2011-09-14,16.266,16.448,15.938,16.264,2363118,0
2011-09-15,16.435,16.653,16.266,16.613,2284536,0
2011-09-16,16.676,16.837,16.538,16.729,3180413,0
2011-09-19,16.43,16.682,16.234,16.594,2191261,0
2011-09-20,16.682,16.803,16.372,16.411,3441089,0
2011-09-21,16.381,16.502,15.879,15.896,2750075,0
2011-09-22,15.446,15.653,15.055,15.513,5551369,0
2011-09-23,15.421,15.922,15.351,15.845,2387317,0
2011-09-26,15.944,16.037,15.579,15.747,2785141,0
2011-09-27,16,16.928,15.976,16.566,3281164,0
2011-09-28,16.586,16.618,15.927,15.959,3277401,0
2011-09-29,16.181,16.346,15.646,16.002,1098681,0
2011-09-30,15.805,15.993,15.399,15.406,1636699,0
2011-10-03,15.306,15.339,14.844,14.923,3577340,0
2011-10-04,14.747,15.543,14.603,15.531,3715857,0
2011-10-05,15.595,15.676,15.239,15.586,3644124,0
2011-10-06,15.524,15.894,15.524,15.879,1783877,0
2011-10-07,15.964,15.988,15.597,15.693,1856527,0
2011-10-10,16.015,16.209,15.823,16.114,1424946,0
2011-10-11,16.039,16.121,15.872,16.061,1369633,0
2011-10-12,16.198,16.724,16.198,16.537,1851954,0
2011-10-13,16.42,16.887,16.42,16.805,2780934,0
2011-10-14,16.928,17.23,16.815,17.186,2130710,0
2011-10-17,17.069,17.093,16.67,16.722,1274539,0
2011-10-18,16.673,16.994,16.543,16.916,1204233,0
2011-10-19,16.85,17.1,16.778,16.969,2226268,0
2011-10-20,16.943,17.189,16.766,17.149,1888276,0
2011-10-21,17.289,17.515,17.244,17.43,2147427,0
2011-10-24,17.435,17.486,17.292,17.392,2866912,0
2011-10-25,17.394,17.502,17.144,17.196,1548646,0
2011-10-26,17.397,17.475,17.186,17.392,4927417,0
2011-10-27,17.768,17.809,17.472,17.627,2046896,0
2011-10-28,17.529,17.691,17.356,17.435,2316988,0
2011-10-31,17.299,17.507,17.1,17.111,2157453,0
2011-11-01,16.541,16.991,16.386,16.557,2594599,0
2011-11-02,16.835,16.94,16.517,16.72,1929313,0
2011-11-03,16.935,16.999,15.993,16.559,4097714,0
2011-11-04,16.433,16.433,15.976,16.229,3295825,0
2011-11-07,16.186,16.307,15.951,16.275,1624004,0
2011-11-08,16.367,16.606,16.149,16.573,1838774,0
2011-11-09,16.305,16.411,15.959,16.047,2409523,0
2011-11-10,16.25,16.256,15.942,16.193,2785475,0
2011-11-11,16.332,16.653,16.327,16.564,2470147,0
2011-11-14,16.451,16.643,16.384,16.451,1682484,0
2011-11-15,16.37,16.504,16.196,16.401,1415048,0
2011-11-16,16.311,16.399,16.139,16.149,2824510,0
2011-11-17,16.151,16.394,15.99,16.076,2178450,0
2011-11-18,16.172,16.29,16.074,16.214,1721815,0
2011-11-21,15.964,16.146,15.727,15.931,3175605,0
2011-11-22,15.879,16.079,15.845,15.951,1939504,0
2011-11-23,15.801,15.867,15.6,15.664,1837695,0
2011-11-25,15.607,16.042,15.607,15.785,1361256,0
2011-11-28,16.186,16.465,16.165,16.362,1939025,0
2011-11-29,16.394,16.491,16.285,16.334,2597671,0
2011-11-30,16.692,16.85,16.662,16.761,3488123,0
2011-12-01,16.706,16.969,16.586,16.616,2089292,0
2011-12-02,16.822,16.994,16.645,16.734,1653732,0
2011-12-05,16.906,17.128,16.718,16.982,1436133,0
2011-12-06,16.904,17.095,16.754,16.969,1580242,0
2011-12-07,16.868,17.303,16.853,17.24,1482477,0
2011-12-08,17.029,17.15,16.82,16.868,1525237,0
2011-12-09,16.967,17.215,16.901,17.15,939077,0
2011-12-12,16.994,17.134,16.926,17.116,1897971,0
2011-12-13,17.15,17.235,16.716,16.8,2459930,0
2011-12-14,16.618,17.02,16.618,16.724,2018935,0
2011-12-15,16.835,17.244,16.736,17.175,2045168,0
2011-12-16,17.253,17.432,17.088,17.215,2697763,0
2011-12-19,17.232,17.278,16.866,16.889,1123812,0
2011-12-20,17.186,17.435,17.136,17.423,2071104,0
2011-12-21,17.374,17.374,17.002,17.369,1942586,0
2011-12-22,17.392,17.62,17.377,17.608,1483244,0
2011-12-23,17.608,17.796,17.565,17.791,1046160,0
2011-12-27,17.8,18.029,17.674,17.993,1982694,0
2011-12-28,18.023,18.064,17.73,17.798,1545793,0
2011-12-29,17.887,18.071,17.776,18.039,1122475,0
2011-12-30,17.965,18.087,17.877,17.968,943576,0
2012-01-03,18.244,18.546,18.244,18.389,3886841,0
2012-01-04,18.05,18.349,18.027,18.17,2111482,0
2012-01-05,18.069,18.214,17.916,18.156,1749253,0
2012-01-06,18.179,18.211,17.884,17.909,1609984,0
2012-01-09,17.909,18.109,17.868,18.102,1211477,0
2012-01-10,18.219,18.359,18.099,18.135,1979593,0
2012-01-11,18.036,18.247,18.029,18.064,1712977,0
2012-01-12,18.138,18.138,17.949,18.069,899166,0
2012-01-13,17.918,17.918,17.638,17.753,1265220,0
2012-01-17,17.89,18.036,17.86,17.971,1896070,0
2012-01-18,17.961,18.219,17.887,18.123,3375381,0
2012-01-19,18.113,18.258,18.02,18.193,2573015,0
2012-01-20,18.146,18.321,18.115,18.224,2271092,0
2012-01-23,18.233,18.34,18.151,18.172,1954326,0
2012-01-24,18.041,18.397,18.041,18.254,2016171,0
2012-01-25,18.254,18.522,18.214,18.352,2088305,0
2012-01-26,18.413,18.574,18.349,18.449,2583457,0
2012-01-27,18.356,18.456,18.055,18.144,3917651,0
2012-01-30,18.044,18.184,17.805,18.076,3276426,0
2012-01-31,18.188,18.188,17.819,17.884,3475685,0
2012-02-01,17.624,18.29,17.091,17.791,9265280,0
2012-02-02,17.809,17.945,17.6,17.643,3068499,0
2012-02-03,17.84,17.84,17.643,17.662,2092806,0
2012-02-06,17.6,17.62,17.447,17.491,2546301,0
2012-02-07,17.466,17.836,17.445,17.667,2798390,0
2012-02-08,17.686,17.78,17.552,17.682,2446583,0
2012-02-09,17.762,17.855,17.629,17.812,2018839,0
2012-02-10,17.636,17.751,17.592,17.653,1827693,0
2012-02-13,17.718,17.8,17.598,17.718,1813438,0
2012-02-14,17.679,17.8,17.635,17.8,1761289,0
2012-02-15,17.87,18.099,17.783,18.01,2904829,0
2012-02-16,18.044,18.335,17.957,18.244,2646925,0
2012-02-17,18.325,18.389,18.071,18.123,1144385,0
2012-02-21,18.162,18.235,18.01,18.126,1405380,0
2012-02-22,18.099,18.12,17.8,18.005,1892238,0
2012-02-23,17.957,18.142,17.86,18.069,1878760,0
2012-02-24,18.097,18.097,17.923,17.932,1429300,0
2012-02-27,17.829,17.932,17.732,17.838,2731646,0
2012-02-28,17.863,17.926,17.783,17.863,1681938,0
2012-02-29,17.848,17.935,17.615,17.73,4989642,0
2012-03-01,17.735,17.786,17.536,17.596,1984687,0
2012-03-02,17.582,17.64,17.384,17.458,1961555,0
2012-03-05,17.379,17.542,17.334,17.535,2189608,0
2012-03-06,17.43,17.471,17.252,17.348,2423963,0
2012-03-07,17.287,17.629,17.287,17.608,1356816,0
2012-03-08,17.655,17.798,17.542,17.613,1510603,0
2012-03-09,17.65,17.695,17.542,17.645,1320346,0
2012-03-12,17.643,17.773,17.592,17.74,977186,0
2012-03-13,17.86,17.998,17.737,17.993,1615779,0
2012-03-14,17.931,17.986,17.748,17.913,1819776,0
2012-03-15,17.911,17.937,17.829,17.89,836464,0
2012-03-16,17.87,17.979,17.602,17.648,2990429,0
2012-03-19,17.615,17.87,17.6,17.705,1309599,0
2012-03-20,17.615,17.636,17.507,17.57,2171551,0
2012-03-21,17.6,17.6,17.486,17.542,1389178,0
2012-03-22,17.426,17.522,17.012,17.155,4410473,0
2012-03-23,17.208,17.341,17.103,17.305,1930643,0
2012-03-26,17.363,17.439,16.94,17.057,2965039,0
2012-03-27,17.095,17.095,16.858,16.933,2586864,0
2012-03-28,16.971,17.134,16.793,17.104,2073640,0
2012-03-29,17.01,17.249,16.945,17.23,2209996,0
2012-03-30,17.275,17.435,17.203,17.203,1859671,0
2012-04-02,17.24,17.505,17.198,17.439,2752248,0
2012-04-03,17.447,17.56,17.374,17.491,2997729,0
2012-04-04,17.305,17.353,16.835,16.835,5119270,0
2012-04-05,16.788,17.012,16.702,16.766,2727933,0
2012-04-09,16.625,16.858,16.527,16.648,1810291,0
2012-04-10,16.618,16.671,16.386,16.547,2630009,0
2012-04-11,16.657,16.692,16.507,16.573,1747602,0
2012-04-12,16.541,16.785,16.534,16.751,1299428,0
2012-04-13,16.713,16.766,16.482,16.534,2098090,0
2012-04-16,16.611,16.722,16.502,16.569,1391910,0
2012-04-17,16.679,16.904,16.579,16.844,1731330,0
2012-04-18,16.766,16.928,16.702,16.803,2291658,0
2012-04-19,16.798,16.837,16.453,16.534,2252708,0
2012-04-20,16.557,16.761,16.534,16.57,1299845,0
2012-04-23,16.425,16.458,16.209,16.32,2738406,0
2012-04-24,16.372,16.594,16.287,16.446,2221715,0
2012-04-25,16.559,16.653,16.406,16.437,2248346,0
2012-04-26,16.442,16.713,16.377,16.623,3591387,0
2012-04-27,16.557,16.673,16.519,16.63,2797446,0
2012-04-30,16.592,16.638,16.448,16.541,2141800,0
2012-05-01,16.468,16.566,16.307,16.418,4496554,0
2012-05-02,17.394,18.085,17.031,17.991,10489213,0
2012-05-03,17.884,18.156,17.725,17.883,4647854,0
2012-05-04,17.781,17.945,17.505,17.59,3528454,0
2012-05-07,17.563,17.746,17.437,17.498,3913208,0
2012-05-08,17.439,17.449,17.201,17.323,3220595,0
2012-05-09,17.136,17.282,17.002,17.193,2563699,0
2012-05-10,17.323,17.451,17.198,17.244,1392511,0
2012-05-11,17.175,17.28,17.136,17.225,1792887,0
2012-05-14,17.134,17.338,17.131,17.258,2350788,0
2012-05-15,17.284,17.382,17.118,17.251,2778206,0
2012-05-16,17.334,17.51,17.263,17.292,1982400,0
2012-05-17,17.292,17.312,17.066,17.251,2402586,0
2012-05-18,17.263,17.466,16.94,16.989,3036898,0
2012-05-21,17,17.13,16.835,17.098,1324454,0
2012-05-22,17.146,17.196,16.971,16.991,2520268,0
2012-05-23,16.904,16.971,16.495,16.795,2425418,0
2012-05-24,16.868,16.921,16.63,16.667,2543068,0
2012-05-25,16.734,17.076,16.65,16.897,2205623,0
2012-05-29,16.971,17.22,16.945,17.175,2496018,0
2012-05-30,17.066,17.081,16.825,16.982,2977319,0
2012-05-31,17.026,17.026,16.7,16.906,2961624,0
2012-06-01,16.625,16.855,16.222,16.287,3210210,0
2012-06-04,16.287,16.309,16.105,16.25,2022538,0
2012-06-05,16.186,16.502,16.121,16.444,1909324,0
2012-06-06,16.541,16.868,16.514,16.866,2169621,0
2012-06-07,16.999,17.083,16.785,16.891,2201199,0
2012-06-08,16.869,17.179,16.783,17.02,3872358,0
2012-06-11,17.103,17.308,16.924,16.991,2405669,0
2012-06-12,17.01,17.273,17.01,17.235,1625093,0
2012-06-13,17.225,17.294,17.048,17.086,1757751,0
2012-06-14,17.121,17.368,17.064,17.284,1710972,0
2012-06-15,17.284,17.437,17.282,17.294,4031554,0
2012-06-18,17.189,17.225,16.975,17.136,2040989,0
2012-06-19,17.103,17.296,17.002,17.073,1854371,0
2012-06-20,16.999,17.036,16.751,16.853,2598251,0
2012-06-21,16.846,16.982,16.475,16.512,1634067,0
2012-06-22,16.589,16.705,16.491,16.64,1591537,0
2012-06-25,16.517,16.517,16.207,16.332,2454341,0
2012-06-26,16.332,16.662,16.222,16.625,2214130,0
2012-06-27,16.682,16.689,16.527,16.596,1619160,0
2012-06-28,16.538,16.982,16.471,16.977,1560263,0
2012-06-29,17.172,17.463,17.13,17.449,1821936,0
2012-07-02,17.449,17.545,17.223,17.406,1333005,0
2012-07-03,17.406,17.56,17.312,17.472,976972,0
2012-07-05,17.371,17.672,17.371,17.61,2428514,0
2012-07-06,17.449,17.587,17.413,17.55,1245396,0
2012-07-09,17.515,17.535,17.315,17.379,1148185,0
2012-07-10,17.491,17.608,17.475,17.545,1418867,0
2012-07-11,17.507,17.575,17.315,17.348,2186275,0
2012-07-12,17.256,17.256,17.026,17.176,1475020,0
2012-07-13,17.244,17.67,17.23,17.466,2643634,0
2012-07-16,17.471,17.732,17.441,17.683,1770180,0
2012-07-17,17.74,17.932,17.682,17.909,2227325,0
2012-07-18,17.817,18.144,17.793,18.076,3201164,0
2012-07-19,18.102,18.352,17.969,18.126,2337018,0
2012-07-20,18.041,18.161,17.851,17.853,2241094,0
2012-07-23,17.567,18.254,17.51,18.02,3576843,0
2012-07-24,18.061,18.061,17.552,17.638,2113488,0
2012-07-25,17.679,17.793,17.548,17.781,1478709,0
2012-07-26,18.036,18.383,17.957,18.252,3384574,0
2012-07-27,18.333,18.636,18.279,18.493,3294329,0
2012-07-30,18.461,18.493,18.069,18.138,2086516,0
2012-07-31,18.156,18.205,17.921,18.034,3053753,0
2012-08-01,16.657,16.876,15.678,15.862,14340852,0
2012-08-02,15.862,15.862,15.388,15.607,9527374,0
2012-08-03,15.842,15.931,15.373,15.478,6301949,0
2012-08-06,15.541,15.653,15.285,15.298,8650358,0
2012-08-07,15.337,15.478,15.132,15.27,5818685,0
2012-08-08,15.198,15.392,15.187,15.303,4060901,0
2012-08-09,15.293,15.614,15.215,15.303,6500432,0
2012-08-10,15.241,15.37,15.168,15.203,2647163,0
2012-08-13,15.224,15.277,14.925,15.114,3511688,0
2012-08-14,15.176,15.337,15.046,15.1,6052307,0
2012-08-15,15.13,15.446,15.127,15.391,4383581,0
2012-08-16,15.377,15.667,15.336,15.56,5346161,0
2012-08-17,15.524,15.85,15.489,15.819,4182544,0
2012-08-20,15.782,15.897,15.682,15.872,3112235,0
2012-08-21,15.88,16.031,15.843,15.945,3207927,0
2012-08-22,15.882,15.994,15.835,15.972,2114991,0
2012-08-23,15.955,15.996,15.911,15.932,2058230,0
2012-08-24,15.853,16.009,15.801,15.964,1409001,0
2012-08-27,16.001,16.048,15.906,15.92,1601782,0
2012-08-28,15.902,15.935,15.727,15.798,1864890,0
2012-08-29,15.865,15.93,15.813,15.902,2323586,0
2012-08-30,15.805,15.948,15.805,15.92,2559698,0
2012-08-31,16.004,16.153,15.974,16.073,2644447,0
2012-09-04,16.026,16.097,15.952,16.036,2423187,0
2012-09-05,15.982,16.212,15.982,16.212,2439501,0
2012-09-06,16.31,16.577,16.27,16.46,2166011,0
2012-09-07,16.465,16.601,16.457,16.514,2049133,0
2012-09-10,16.483,16.663,16.387,16.49,1508925,0
2012-09-11,16.419,16.631,16.344,16.387,2522599,0
2012-09-12,16.48,16.564,16.418,16.496,2531491,0
2012-09-13,16.48,16.501,15.95,16.245,5277298,0
2012-09-14,16.198,16.418,15.906,15.93,5208818,0
2012-09-17,15.927,15.989,15.788,15.843,2049175,0
2012-09-18,15.977,17.796,15.977,17.546,17012368,0
2012-09-19,17.595,17.985,17.526,17.83,5187708,0
2012-09-20,17.802,17.958,17.75,17.876,2925811,0
2012-09-21,17.959,17.961,17.595,17.597,4077409,0
2012-09-24,17.513,17.836,17.43,17.768,2492246,0
2012-09-25,17.805,17.929,17.561,17.586,2236848,0
2012-09-26,17.576,17.695,17.469,17.558,1297604,0
2012-09-27,17.601,17.683,17.427,17.491,1494136,0
2012-09-28,17.415,17.591,17.333,17.406,2050797,0
2012-10-01,17.427,17.666,17.132,17.241,2633667,0
2012-10-02,17.302,17.466,17.173,17.322,2269305,0
2012-10-03,17.317,17.461,17.248,17.437,2082097,0
2012-10-04,17.445,17.473,17.286,17.403,1290737,0
2012-10-05,17.427,17.581,17.296,17.358,1447280,0
2012-10-08,17.346,17.461,17.229,17.358,1117470,0
2012-10-09,17.319,17.413,17.114,17.151,856420,0
2012-10-10,17.124,17.265,17.086,17.214,1522953,0
2012-10-11,17.331,17.346,17.145,17.153,1180649,0
2012-10-12,17.029,17.153,16.841,16.971,1083630,0
2012-10-15,17.036,17.126,16.883,16.971,1056158,0
2012-10-16,17.062,17.151,17.062,17.13,1030962,0
2012-10-17,17.069,17.319,17.057,17.27,1012164,0
2012-10-18,17.236,17.4,17.177,17.343,1087052,0
2012-10-19,17.329,17.34,16.96,17.034,988789,0
2012-10-22,16.653,16.982,16.361,16.561,3029179,0
2012-10-23,16.472,16.519,16.203,16.447,1685012,0
2012-10-24,16.514,16.546,16.239,16.485,1420129,0
2012-10-25,16.561,16.859,16.516,16.841,2458473,0
2012-10-26,16.841,16.967,16.685,16.859,2069535,0
2012-10-31,16.962,17.255,16.799,17.022,2062262,0
2012-11-01,17.081,17.437,17.022,17.437,3229010,0
2012-11-02,17.437,17.719,17.084,17.128,2612906,0
2012-11-05,17.135,17.135,16.883,17.053,1506381,0
2012-11-06,16.969,17.248,16.757,17.02,2645574,0
2012-11-07,16.823,16.94,16.328,16.57,2740264,0
2012-11-08,16.54,16.739,16.264,16.519,4769567,0
2012-11-09,17.892,18.377,17.573,17.779,13211814,0
2012-11-12,17.779,17.903,17.612,17.678,3486856,0
2012-11-13,17.678,17.75,17.403,17.475,3203415,0
2012-11-14,17.556,17.746,17.307,17.367,3474702,0
2012-11-15,17.435,17.441,17.069,17.265,4440747,0
2012-11-16,17.265,17.57,17.189,17.55,2985522,0
2012-11-19,17.852,18.125,17.687,18.109,4202660,0
2012-11-20,17.984,18.176,17.78,18.05,2476632,0
2012-11-21,18.084,18.135,17.891,18.113,2429658,0
2012-11-23,18.186,18.253,18.099,18.162,745812,0
2012-11-26,18.101,18.236,17.947,18.231,1268292,0
2012-11-27,18.17,18.56,18.144,18.243,3002391,0
2012-11-28,18.17,18.411,18.158,18.376,2555522,0
2012-11-29,18.5,18.687,18.303,18.615,2078663,0
2012-11-30,18.569,18.746,18.528,18.705,2429090,0
2012-12-03,18.661,18.775,18.514,18.663,1926243,0
2012-12-04,18.67,18.72,18.506,18.548,1881770,0
2012-12-05,18.571,18.739,18.47,18.531,3098671,0
2012-12-06,18.551,18.862,18.428,18.855,2708552,0
2012-12-07,18.942,19.151,18.734,19.094,2530839,0
2012-12-10,19.094,19.196,18.942,19.104,2713003,0
2012-12-11,19.222,19.416,19.076,19.404,4252943,0
2012-12-12,19.433,19.545,19.161,19.171,4536345,0
2012-12-13,19.204,19.231,18.959,18.995,3883573,0
2012-12-14,18.938,19.046,18.771,18.811,3413863,0
2012-12-17,18.761,18.904,18.659,18.785,3178161,0
2012-12-18,18.886,19.048,18.679,18.983,2504323,0
2012-12-19,18.925,18.968,18.79,18.858,2866855,0
2012-12-20,18.84,19.116,18.84,19.022,4022570,0
2012-12-21,18.821,18.995,18.683,18.93,5611359,0
2012-12-24,19.025,19.025,18.649,18.761,978127,0
2012-12-26,18.811,18.84,18.663,18.665,1792784,0
2012-12-27,18.663,18.741,18.504,18.672,1275501,0
2012-12-28,18.562,18.727,18.419,18.586,1251662,0
2012-12-31,18.54,18.85,18.465,18.758,2151126,0
2013-01-02,19.111,19.13,18.948,19.106,3624306,0
2013-01-03,19.125,19.196,18.973,19.02,2469028,0
2013-01-04,19.086,19.323,18.995,19.272,1418290,0
2013-01-07,19.159,19.296,19.03,19.094,1998115,0
2013-01-08,19.053,19.407,19.046,19.371,3019097,0
2013-01-09,19.44,19.613,19.374,19.421,1616482,0
2013-01-10,19.526,19.613,19.366,19.571,2475056,0
2013-01-11,19.518,19.566,19.313,19.451,1614947,0
2013-01-14,19.461,19.664,19.362,19.654,1378556,0
2013-01-15,19.516,20.013,19.516,19.999,2143144,0
2013-01-16,19.902,20.068,19.756,19.904,2288191,0
2013-01-17,19.944,20.245,19.872,20.214,2151795,0
2013-01-18,20.266,20.525,20.16,20.515,1855570,0
2013-01-22,20.595,20.759,20.494,20.598,2816062,0
2013-01-23,20.487,20.652,20.444,20.573,1802738,0
2013-01-24,20.309,20.585,20.287,20.525,2371274,0
2013-01-25,20.535,20.575,20.361,20.527,2624442,0
2013-01-28,20.354,20.478,19.996,20.464,2357127,0
2013-01-29,20.417,20.702,20.398,20.663,1822270,0
2013-01-30,20.692,20.835,20.609,20.697,2301123,0
2013-01-31,20.096,20.487,19.756,20.406,5419181,0
2013-02-01,20.667,20.844,20.442,20.649,2182498,0
2013-02-04,20.59,20.739,20.532,20.645,2602625,0
2013-02-05,20.683,20.944,20.676,20.773,1340610,0
2013-02-06,20.678,20.895,20.64,20.895,1336203,0
2013-02-07,20.903,20.999,20.663,20.742,1328312,0
2013-02-08,20.81,20.832,20.635,20.692,3053413,0
2013-02-11,20.642,20.778,20.472,20.689,2230188,0
2013-02-12,20.757,20.91,20.689,20.828,1760362,0
2013-02-13,20.823,20.91,20.585,20.91,1870760,0
2013-02-14,20.832,21.443,20.832,21.351,3475629,0
2013-02-15,21.316,21.538,21.264,21.328,2836528,0
2013-02-19,21.356,21.825,21.298,21.716,3516434,0
2013-02-20,21.698,21.787,21.543,21.588,1546903,0
2013-02-21,21.605,21.716,21.399,21.482,1692381,0
2013-02-22,21.52,21.698,21.494,21.557,2305536,0
2013-02-25,21.61,21.682,21.254,21.254,1694290,0
2013-02-26,21.383,21.411,21.089,21.293,1880377,0
2013-02-27,21.301,21.622,21.267,21.529,1339284,0
2013-02-28,21.517,21.807,21.427,21.657,2081377,0
2013-03-01,21.568,21.582,21.173,21.494,2154836,0
2013-03-04,21.425,21.618,21.351,21.61,1161973,0
2013-03-05,21.782,22.252,21.657,21.96,2274608,0
2013-03-06,22.026,22.054,21.79,21.94,972176,0
2013-03-07,21.95,22.249,21.906,22.162,2693196,0
2013-03-08,22.186,22.454,22.11,22.38,2524973,0
2013-03-11,22.352,22.562,22.169,22.468,2082049,0
2013-03-12,22.352,22.401,22.152,22.286,1970804,0
2013-03-13,22.292,22.38,22.181,22.239,1424649,0
2013-03-14,22.273,22.515,22.273,22.408,1730997,0
2013-03-15,22.343,22.343,22.109,22.121,2023871,0
2013-03-18,22.033,22.188,21.827,22.045,1348814,0
2013-03-19,22.045,22.328,21.985,22.224,976403,0
2013-03-20,22.341,22.807,22.284,22.689,1987164,0
2013-03-21,22.621,22.73,22.504,22.627,1518544,0
2013-03-22,22.698,22.855,22.646,22.797,1338262,0
2013-03-25,22.848,22.997,22.546,22.823,1321847,0
2013-03-26,22.921,23.142,22.85,23.077,1486204,0
2013-03-27,23.061,23.255,22.918,23.119,1376271,0
2013-03-28,23.117,23.614,23.073,23.493,2081091,0
2013-04-01,23.546,23.551,23.217,23.417,1139772,0
2013-04-02,23.481,23.682,23.119,23.213,1897565,0
2013-04-03,23.28,23.319,22.713,22.799,2129244,0
2013-04-04,22.766,22.937,22.703,22.761,1278972,0
2013-04-05,22.585,22.674,22.357,22.592,2012422,0
2013-04-08,22.56,22.756,22.548,22.741,1719814,0
2013-04-09,22.834,23.119,22.769,22.914,1549241,0
2013-04-10,23.016,23.162,22.942,23.032,1648980,0
2013-04-11,23.056,23.341,23.042,23.225,1614857,0
2013-04-12,23.235,23.305,23.016,23.035,989018,0
2013-04-15,22.892,23.018,22.476,22.529,1581654,0
2013-04-16,22.619,22.735,22.524,22.627,2582000,0
2013-04-17,22.524,22.57,21.89,21.982,2966416,0
2013-04-18,22.13,22.13,21.815,21.987,2604744,0
2013-04-19,22.045,22.498,21.987,22.288,2272352,0
2013-04-22,22.351,22.468,22.135,22.284,1374796,0
2013-04-23,22.38,22.518,22.244,22.427,2377699,0
2013-04-24,22.548,23.073,22.415,22.746,4237738,0
2013-04-25,22.832,22.982,22.664,22.832,2210547,0
2013-04-26,22.846,22.85,22.43,22.526,1213076,0
2013-04-29,22.616,22.7,22.481,22.519,1846502,0
2013-04-30,22.565,22.809,22.412,22.754,3200326,0
2013-05-01,22.265,23.486,22.265,22.441,3596801,0
2013-05-02,22.616,23.715,22.616,23.624,2567852,0
2013-05-03,23.698,23.789,23.363,23.375,1727803,0
2013-05-06,23.324,23.397,23.226,23.37,1237048,0
2013-05-07,23.36,23.727,23.36,23.619,1600197,0
2013-05-08,23.646,23.92,23.51,23.837,3386508,0
2013-05-09,23.828,23.882,23.528,23.567,1230919,0
2013-05-10,23.596,23.614,23.353,23.479,1328595,0
2013-05-13,23.51,23.608,23.399,23.459,1095526,0
2013-05-14,23.432,23.948,23.424,23.922,1335698,0
2013-05-15,23.877,24.249,23.779,24.128,1635306,0
2013-05-16,24.044,24.212,23.991,24.074,2171699,0
2013-05-17,23.637,24.247,23.637,24.214,1153977,0
2013-05-20,24.22,24.315,23.817,23.881,1355172,0
2013-05-21,23.782,23.849,23.559,23.611,2102968,0
2013-05-22,23.578,23.582,22.894,22.947,2950915,0
2013-05-23,22.811,22.823,22.61,22.775,3040873,0
2013-05-24,22.727,22.907,22.65,22.907,2318908,0
2013-05-28,23.153,23.466,23.093,23.459,2452373,0
2013-05-29,23.406,23.454,22.818,22.912,1876353,0
2013-05-30,22.998,23.15,22.923,23.074,825107,0
2013-05-31,23.006,23.037,22.635,22.635,1661055,0
2013-06-03,22.527,22.535,21.949,22.161,2553660,0
2013-06-04,22.11,22.37,22.037,22.326,2602229,0
2013-06-05,22.252,22.615,22.157,22.504,2561976,0
2013-06-06,22.556,23.103,22.551,23.103,3255326,0
2013-06-07,23.003,23.537,21.86,23.406,2199663,0
2013-06-10,23.52,23.52,23.313,23.419,1183676,0
2013-06-11,23.141,23.71,23.036,23.589,1751986,0
2013-06-12,23.676,23.749,23.542,23.594,2167407,0
2013-06-13,23.594,24.011,23.464,23.956,1432000,0
2013-06-14,23.841,23.983,23.738,23.819,1637219,0
2013-06-17,23.849,24.354,23.849,24.136,1924327,0
2013-06-18,24.237,24.31,24.109,24.249,2023319,0
2013-06-19,24.141,24.275,23.807,23.809,1825086,0
2013-06-20,23.554,23.611,23.32,23.413,2696275,0
2013-06-21,23.635,23.681,23.115,23.239,2542600,0
2013-06-24,23.023,23.274,22.848,23.033,2157674,0
2013-06-25,23.145,23.279,23.11,23.193,2501409,0
2013-06-26,23.39,23.503,23.274,23.333,1541080,0
2013-06-27,23.52,23.803,23.347,23.772,1287023,0
2013-06-28,23.683,24.094,23.528,23.77,2216489,0
2013-07-01,23.938,24.297,23.878,24.204,1339359,0
2013-07-02,24.18,24.259,23.833,23.866,2099714,0
2013-07-03,23.861,23.977,23.575,23.871,1101863,0
2013-07-05,23.983,24.114,23.756,24.111,636346,0
2013-07-08,24.23,24.413,24.121,24.297,1126814,0
2013-07-09,24.418,24.987,24.237,24.822,2294738,0
2013-07-10,24.733,24.81,24.089,24.359,1932560,0
2013-07-11,24.542,24.707,24.386,24.681,1264923,0
2013-07-12,24.694,25.586,24.599,25.576,3131483,0
2013-07-15,25.487,25.66,25.128,25.255,1833318,0
2013-07-16,25.194,25.219,24.825,24.838,1620334,0
2013-07-17,24.872,25.087,24.791,24.847,1342032,0
2013-07-18,24.847,25.184,24.742,25.055,1098522,0
2013-07-19,25.065,25.181,24.852,25.052,1440672,0
2013-07-22,25.04,25.125,24.768,25.013,1168644,0
2013-07-23,24.952,25.125,24.773,24.985,1667296,0
2013-07-24,25.057,25.237,24.916,25.021,963877,0
2013-07-25,25.013,25.525,24.835,25.492,1985838,0
2013-07-26,25.265,25.323,24.957,25.235,749578,0
2013-07-29,25.137,25.276,24.98,25.154,887671,0
2013-07-30,25.286,25.479,24.767,24.816,2322633,0
2013-07-31,24.214,24.451,23.352,24.077,5380296,0
2013-08-01,24.345,24.96,23.997,24.195,4538216,0
2013-08-02,23.105,24.195,22.947,24.172,2398622,0
2013-08-05,23.95,24.323,23.95,24.084,2377037,0
2013-08-06,24.037,24.177,23.849,23.91,1873720,0
2013-08-07,23.792,23.801,23.539,23.587,1857269,0
2013-08-08,23.758,23.758,23.406,23.642,1213988,0
2013-08-09,23.671,23.708,23.426,23.651,1628447,0
2013-08-12,23.613,23.696,23.444,23.635,2062853,0
2013-08-13,23.62,23.642,23.397,23.537,1088056,0
2013-08-14,23.627,23.758,23.515,23.58,979493,0
2013-08-15,23.484,23.544,23.229,23.326,2039385,0
2013-08-16,23.326,23.598,23.326,23.514,2117751,0
2013-08-19,23.426,23.457,23.216,23.365,1397592,0
2013-08-20,23.392,23.755,23.376,23.706,1422140,0
2013-08-21,23.696,23.703,23.326,23.424,1574705,0
2013-08-22,23.411,23.533,23.307,23.494,1049333,0
2013-08-23,23.545,23.545,23.335,23.475,1167272,0
2013-08-26,23.501,23.529,23.35,23.367,1095647,0
2013-08-27,23.135,23.443,23.015,23.304,2022276,0
2013-08-28,23.256,23.462,23.16,23.37,1140046,0
2013-08-29,23.345,23.706,23.251,23.653,1148724,0
2013-08-30,23.656,23.681,23.426,23.492,1698185,0
2013-09-03,23.675,23.956,22.506,22.657,3885885,0
2013-09-04,22.667,22.89,22.585,22.786,1598155,0
2013-09-05,22.731,22.78,22.512,22.538,1501599,0
2013-09-06,22.487,22.58,22.187,22.321,1986529,0
2013-09-09,22.333,22.616,22.326,22.45,1028631,0
2013-09-10,22.692,22.883,22.487,22.633,1737816,0
2013-09-11,22.649,22.739,22.365,22.49,2427502,0
2013-09-12,22.502,22.552,22.228,22.352,2379912,0
2013-09-13,22.436,22.49,22.299,22.341,1558567,0
2013-09-16,22.635,22.699,22.471,22.538,883943,0
2013-09-17,22.509,22.777,22.509,22.709,1898515,0
2013-09-18,22.679,22.863,22.411,22.768,2054116,0
2013-09-19,22.798,22.865,22.716,22.763,1133887,0
2013-09-20,22.731,22.758,22.533,22.541,3079583,0
2013-09-23,22.46,22.592,22.33,22.462,1273778,0
2013-09-24,22.401,22.482,22.153,22.291,1512478,0
2013-09-25,22.26,22.375,21.868,21.896,1596848,0
2013-09-26,21.954,22.169,21.855,22.165,1686137,0
2013-09-27,22.011,22.137,21.817,21.913,1803825,0
2013-09-30,21.83,21.915,21.532,21.668,2740860,0
2013-10-01,21.661,21.966,21.658,21.956,3255572,0
2013-10-02,22.006,22.045,21.688,21.949,1916559,0
2013-10-03,21.949,22.087,21.765,21.962,1972493,0
2013-10-04,21.969,22.243,21.969,22.071,1526419,0
2013-10-07,21.887,22.08,21.822,21.877,1288926,0
2013-10-08,22.309,22.314,21.925,21.934,2286937,0
2013-10-09,21.941,22.066,21.734,21.851,2245412,0
2013-10-10,22.104,22.206,21.993,22.201,1143966,0
2013-10-11,22.15,22.338,22.099,22.304,1082831,0
2013-10-14,22.223,22.302,22.04,22.267,1067998,0
2013-10-15,22.307,22.456,22.033,22.118,1479291,0
2013-10-16,22.092,22.413,22.082,22.243,1671306,0
2013-10-17,22.189,22.333,22.102,22.256,2909191,0
2013-10-18,22.27,22.399,21.996,22.213,2573905,0
2013-10-21,22.281,22.304,21.896,22.126,1919520,0
2013-10-22,22.14,22.594,22.107,22.592,2885406,0
2013-10-23,22.538,23.355,22.497,23.318,3653379,0
2013-10-24,23.253,23.404,23.011,23.132,2657303,0
2013-10-25,23.109,23.53,22.969,23.421,2419055,0
2013-10-28,23.331,24.128,23.302,23.573,3008752,0
2013-10-29,23.563,24.009,23.514,23.751,2967067,0
2013-10-30,23.733,23.738,23.063,23.082,4581500,0
2013-10-31,23.223,23.472,23.14,23.32,3488882,0
2013-11-01,23.326,23.379,22.924,22.988,2706745,0
2013-11-04,23.003,23.591,22.988,23.571,3712575,0
2013-11-05,23.792,24.253,23.71,23.98,3321404,0
2013-11-06,24.004,24.347,23.839,24.139,2536238,0
2013-11-07,24.139,24.237,23.553,23.566,2391830,0
2013-11-08,23.54,24.154,23.54,24.144,2281325,0
2013-11-11,24.406,25.119,24.406,24.934,3845813,0
2013-11-12,24.845,25.116,24.799,25.103,2417141,0
2013-11-13,24.985,25.492,24.905,25.479,3411985,0
2013-11-14,25.424,25.537,25.224,25.519,2060018,0
2013-11-15,25.482,25.53,25.15,25.214,2047036,0
2013-11-18,25.189,25.31,24.963,25.082,1931486,0
2013-11-19,24.998,25.353,24.952,25.283,2482270,0
2013-11-20,25.27,25.879,25.27,25.802,3288849,0
2013-11-21,25.802,26.339,25.74,26.26,3063348,0
2013-11-22,26.258,26.489,26.018,26.16,2343206,0
2013-11-25,25.965,26.141,25.92,25.942,1750568,0
2013-11-26,26.272,26.509,26.127,26.367,2919778,0
2013-11-27,26.477,26.505,26.175,26.416,1238661,0
2013-11-29,26.489,26.588,26.353,26.353,603296,0
2013-12-02,26.387,26.58,26.199,26.297,1337895,0
2013-12-03,26.19,26.387,26.119,26.265,1081340,0
2013-12-04,26.136,26.451,26.082,26.424,1794549,0
2013-12-05,26.324,26.437,25.995,26.084,2179683,0
2013-12-06,26.353,26.792,26.16,26.63,2446594,0
2013-12-09,26.751,27.023,26.614,26.87,2696738,0
2013-12-10,26.79,26.865,26.418,26.477,3346219,0
2013-12-11,26.565,26.697,26.172,26.204,1810547,0
2013-12-12,26.339,26.339,25.805,25.978,1428540,0
2013-12-13,25.976,26.178,25.864,25.968,1216660,0
2013-12-16,26.111,26.344,25.8,25.936,1868873,0
2013-12-17,25.722,25.958,25.373,25.432,2490960,0
2013-12-18,25.434,25.802,25.192,25.802,1861526,0
2013-12-19,25.777,25.783,25.375,25.449,1113816,0
2013-12-20,25.525,25.742,25.525,25.621,1962220,0
2013-12-23,25.785,25.785,25.391,25.501,2095078,0
2013-12-24,25.348,25.772,25.348,25.583,580274,0
2013-12-26,25.583,25.707,25.469,25.517,642488,0
2013-12-27,25.629,25.823,25.429,25.722,759343,0
2013-12-30,25.676,25.846,25.671,25.76,936452,0
2013-12-31,25.813,25.864,25.606,25.851,1068251,0
2014-01-02,25.829,26.131,25.487,25.599,2095998,0
2014-01-03,25.553,25.793,25.162,25.31,1977253,0
2014-01-06,25.416,25.541,25.235,25.253,1668175,0
2014-01-07,24.828,25.427,24.006,25.211,2377441,0
2014-01-08,25.206,25.219,24.952,25.137,1621050,0
2014-01-09,25.325,25.566,25.09,25.267,2032478,0
2014-01-10,25.416,25.527,25.219,25.434,1722866,0
2014-01-13,25.317,25.492,25.023,25.075,1083799,0
2014-01-14,25.085,25.317,24.947,25.31,2128985,0
2014-01-15,25.315,25.775,25.216,25.558,2846844,0
2014-01-16,25.454,25.599,25.323,25.464,1536689,0
2014-01-17,25.489,25.542,25.132,25.3,1677653,0
2014-01-21,25.341,25.479,25.033,25.388,2285482,0
2014-01-22,25.404,25.495,25.224,25.476,1728387,0
2014-01-23,25.469,25.471,25.111,25.14,2521689,0
2014-01-24,25.135,25.135,24.354,24.375,2876521,0
2014-01-27,24.46,24.507,23.806,24.042,2971054,0
2014-01-28,24.006,24.514,23.977,24.406,3012226,0
2014-01-29,22.491,23.289,21.978,22.849,9231179,0
2014-01-30,22.768,22.916,22.339,22.689,5689257,0
2014-01-31,22.371,22.714,22.276,22.569,5062244,0
2014-02-03,22.494,22.582,22.077,22.104,7206080,0
2014-02-04,22.174,22.633,22.145,22.547,4885791,0
2014-02-05,22.457,22.638,22.289,22.474,3757058,0
2014-02-06,22.572,22.756,22.392,22.739,1826496,0
2014-02-07,22.926,22.951,22.471,22.65,2960565,0
2014-02-10,22.566,23.184,22.522,23,2879966,0
2014-02-11,22.987,23.072,22.682,22.685,3579122,0
2014-02-12,22.657,22.926,22.444,22.463,4059365,0
2014-02-13,22.491,23.014,22.446,22.997,3040371,0
2014-02-14,22.925,23.324,22.842,23.221,3056209,0
2014-02-18,23.121,23.332,22.999,23.162,2101121,0
2014-02-19,23.051,23.137,22.884,23.077,4266722,0
2014-02-20,23.116,23.256,23.042,23.149,2141995,0
2014-02-21,23.159,23.169,22.864,22.882,1807138,0
2014-02-24,22.867,23.116,22.774,22.927,2010601,0
2014-02-25,22.927,23.037,22.826,23.035,2978949,0
2014-02-26,23.064,23.228,22.854,22.921,2462936,0
2014-02-27,22.84,23.214,22.758,23.214,2171859,0
2014-02-28,23.216,23.559,23.216,23.369,2190792,0
2014-03-03,23.124,23.249,22.901,22.935,1903021,0
2014-03-04,22.901,23.103,22.433,22.605,3182454,0
2014-03-05,22.615,22.652,22.349,22.536,2825323,0
2014-03-06,22.546,22.935,22.541,22.804,2203378,0
2014-03-07,22.904,22.918,22.655,22.839,2303768,0
2014-03-10,22.839,23.027,22.789,22.882,1207548,0
2014-03-11,22.887,23.029,22.731,22.847,1759319,0
2014-03-12,22.784,22.842,22.495,22.595,2763467,0
2014-03-13,22.645,22.74,22.274,22.428,2665450,0
2014-03-14,22.435,22.711,22.435,22.593,1519731,0
2014-03-17,22.714,22.862,22.624,22.74,1503162,0
2014-03-18,22.778,22.94,22.706,22.896,1108118,0
2014-03-19,22.923,22.967,22.716,22.826,1788920,0
2014-03-20,22.807,23.154,22.589,23.142,2641008,0
2014-03-21,23.312,23.465,23.277,23.327,3156599,0
2014-03-24,23.438,23.66,23.364,23.626,2506973,0
2014-03-25,23.708,23.739,23.44,23.562,3653032,0
2014-03-26,23.605,24.28,23.541,24.189,4729273,0
2014-03-27,24.202,24.359,23.759,23.861,3451066,0
2014-03-28,23.905,23.999,23.818,23.831,2098122,0
2014-03-31,23.995,24.247,23.771,24.185,2142812,0
2014-04-01,24.232,24.32,23.915,23.984,3122580,0
2014-04-02,23.948,23.991,23.643,23.775,2871165,0
2014-04-03,23.788,23.93,23.635,23.663,1956611,0
2014-04-04,23.823,23.898,23.527,23.633,2153274,0
2014-04-07,23.605,23.663,23.53,23.597,1673943,0
2014-04-08,23.539,23.983,23.475,23.58,2300565,0
2014-04-09,23.67,23.749,23.522,23.572,1677263,0
2014-04-10,23.6,23.803,23.512,23.562,1947918,0
2014-04-11,23.509,23.559,23.127,23.182,2213128,0
2014-04-14,23.29,23.385,23.18,23.268,1647673,0
2014-04-15,23.216,23.416,23.197,23.356,1419870,0
2014-04-16,23.457,23.698,23.314,23.692,735080,0
2014-04-17,23.628,23.687,23.52,23.618,1182918,0
2014-04-21,23.587,23.765,23.487,23.6,1282245,0
2014-04-22,23.646,23.858,23.495,23.775,2162900,0
2014-04-23,23.778,23.853,23.597,23.607,1340490,0
2014-04-24,23.646,23.761,23.584,23.68,1199172,0
2014-04-25,23.605,23.775,23.527,23.695,1578621,0
2014-04-28,23.713,23.768,23.46,23.49,2917895,0
2014-04-29,23.67,23.818,23.426,23.455,3231397,0
2014-04-30,27.556,27.796,26.526,26.814,21442243,0
2014-05-01,26.74,27.456,26.682,27.356,7203142,0
2014-05-02,27.249,27.842,27.249,27.788,4292461,0
2014-05-05,27.743,27.852,27.496,27.766,2252559,0
2014-05-06,27.705,28.012,27.44,27.511,4097292,0
2014-05-07,27.786,27.959,27.576,27.859,2264732,0
2014-05-08,27.829,27.941,27.536,27.73,2896991,0
2014-05-09,27.673,27.753,27.438,27.753,2475901,0
2014-05-12,27.805,28.039,27.753,27.821,1967215,0
2014-05-13,27.836,27.874,27.669,27.706,2282174,0
2014-05-14,27.748,27.849,27.329,27.342,2255138,0
2014-05-15,27.356,27.417,27.118,27.284,2283417,0
2014-05-16,27.295,27.385,27.02,27.265,1795440,0
2014-05-19,27.3,27.599,27.249,27.427,1859942,0
2014-05-20,27.38,27.579,27.21,27.297,2219789,0
2014-05-21,27.408,27.673,27.292,27.458,1638131,0
2014-05-22,27.41,27.486,27.223,27.403,1319242,0
2014-05-23,27.38,27.678,27.305,27.54,959046,0
2014-05-27,27.568,27.727,27.486,27.658,1608974,0
2014-05-28,27.637,27.727,27.458,27.531,1257952,0
2014-05-29,27.54,27.902,27.451,27.821,1678674,0
2014-05-30,27.796,28.023,27.671,27.97,1886418,0
2014-06-02,28.01,28.05,27.791,27.799,925204,0
2014-06-03,27.7,27.876,27.607,27.703,1163631,0
2014-06-04,27.716,28.11,27.632,27.99,1265527,0
2014-06-05,27.946,28.183,27.874,28.054,2060822,0
2014-06-06,28.153,28.422,28.062,28.417,1308606,0
2014-06-09,28.358,28.616,28.215,28.6,2119042,0
2014-06-10,28.56,28.61,28.356,28.485,1170375,0
2014-06-11,28.312,28.535,28.215,28.532,1488150,0
2014-06-12,28.476,28.583,28.394,28.563,1504878,0
2014-06-13,28.585,28.718,28.294,28.716,1938732,0
2014-06-16,28.646,28.718,28.433,28.61,1513193,0
2014-06-17,28.743,29.008,28.593,28.972,1855142,0
2014-06-18,28.937,29.091,28.611,29.074,2227650,0
2014-06-19,29.153,29.358,29.082,29.331,1136150,0
2014-06-20,29.231,29.538,29.231,29.465,3152873,0
2014-06-23,29.452,29.568,29.176,29.274,1646168,0
2014-06-24,29.176,29.386,28.978,29.022,3299112,0
2014-06-25,28.907,29.043,28.681,28.974,1994676,0
2014-06-26,29.028,29.128,28.55,29.061,1474428,0
2014-06-27,28.95,29.384,28.907,29.373,2220620,0
2014-06-30,29.298,29.452,29.069,29.423,1843642,0
2014-07-01,29.452,29.86,29.406,29.549,2581644,0
2014-07-02,29.427,29.522,29.048,29.269,1361977,0
2014-07-03,29.386,29.427,29.265,29.341,1118890,0
2014-07-07,29.279,29.467,29.139,29.21,881586,0
2014-07-08,29.107,29.349,29.085,29.269,1996726,0
2014-07-09,29.293,29.603,29.176,29.48,1147770,0
2014-07-10,29.089,29.619,29.048,29.54,1170530,0
2014-07-11,29.46,29.667,29.46,29.532,1332508,0
2014-07-14,29.738,29.749,29.48,29.659,1406033,0
2014-07-15,29.703,29.8,29.373,29.439,3329010,0
2014-07-16,29.509,29.589,28.918,28.94,3318602,0
2014-07-17,28.907,29.151,28.661,28.675,2029853,0
2014-07-18,28.728,28.854,28.517,28.733,3293956,0
2014-07-21,28.616,28.639,28.334,28.341,1637507,0
2014-07-22,28.33,28.422,27.944,28.062,2688314,0
2014-07-23,28.082,28.485,27.834,28.468,1879981,0
2014-07-24,28.54,28.767,28.515,28.756,3203772,0
2014-07-25,28.683,28.816,28.235,28.284,1926945,0
2014-07-28,28.222,28.31,28.007,28.052,1061364,0
2014-07-29,27.727,28.103,27.671,27.745,2996053,0
2014-07-30,27.698,29.231,27.64,28.438,3824594,0
2014-07-31,28.361,28.473,27.589,27.673,3223676,0
2014-08-01,27.692,28.706,27.528,28.602,3775652,0
2014-08-04,28.605,28.704,27.951,28.174,2484780,0
2014-08-05,28.087,28.328,27.941,28.066,1393291,0
2014-08-06,27.985,28.224,27.936,28.129,1193191,0
2014-08-07,28.189,28.328,27.811,27.882,1528043,0
2014-08-08,27.839,28.059,27.687,27.964,1835500,0
2014-08-11,28.11,28.299,27.967,28.166,1660524,0
2014-08-12,28.105,28.277,27.826,27.959,1434827,0
2014-08-13,28.123,28.407,28.048,28.386,1627929,0
2014-08-14,28.373,28.796,28.153,28.786,1311089,0
2014-08-15,28.829,29.025,28.73,28.889,4718307,0
2014-08-18,28.985,29.403,28.913,29.112,1640500,0
2014-08-19,29.112,29.282,28.812,28.858,1393645,0
2014-08-20,28.829,29.046,28.718,29.017,1962744,0
2014-08-21,29.056,29.279,28.985,29.161,1822497,0
2014-08-22,29.056,29.371,29.028,29.301,1865367,0
2014-08-25,29.46,29.893,29.281,29.738,3115473,0
2014-08-26,29.698,29.857,29.293,29.336,2156846,0
2014-08-27,29.439,29.797,29.228,29.709,1847574,0
2014-08-28,29.525,29.659,29.354,29.406,1825479,0
2014-08-29,29.513,29.634,29.046,29.423,2009776,0
2014-09-02,29.434,29.677,29.308,29.47,2205786,0
2014-09-03,29.39,29.682,29.346,29.626,1352612,0
2014-09-04,29.58,29.958,29.58,29.848,1791556,0
2014-09-05,29.769,30.072,29.672,30.016,936386,0
2014-09-08,29.958,30.17,29.759,29.865,1294102,0
2014-09-09,29.783,29.917,29.729,29.729,1130432,0
2014-09-10,29.802,29.833,29.571,29.808,747091,0
2014-09-11,29.749,30.027,29.584,29.922,670440,0
2014-09-12,29.841,29.865,29.6,29.723,692630,0
2014-09-15,29.853,29.881,29.661,29.746,672337,0
2014-09-16,29.756,30.185,29.629,30.164,1633691,0
2014-09-17,30.138,30.264,29.815,30.024,1466912,0
2014-09-18,30.179,30.388,29.977,30.28,1328337,0
2014-09-19,30.358,30.462,30.178,30.189,2941195,0
2014-09-22,30.193,30.433,30.107,30.246,1809005,0
2014-09-23,30.211,30.303,29.831,29.833,2868913,0
2014-09-24,29.845,30.462,29.789,30.185,1980472,0
2014-09-25,30.067,30.067,29.554,29.789,1736786,0
2014-09-26,29.754,29.969,29.698,29.914,1837478,0
2014-09-29,29.701,30.102,29.634,30.082,1401521,0
2014-09-30,30.027,30.211,29.813,29.833,2225553,0
2014-10-01,29.781,29.853,29.515,29.572,1748500,0
2014-10-02,29.606,29.71,28.97,28.985,2372399,0
2014-10-03,29.074,29.096,28.394,28.608,3538208,0
2014-10-06,28.602,28.664,28.135,28.198,3946375,0
2014-10-07,28.121,28.353,28.046,28.054,2093019,0
2014-10-08,28.092,28.341,27.967,28.264,4152249,0
2014-10-09,28.181,28.289,27.579,27.594,2348579,0
2014-10-10,27.675,27.921,27.43,27.44,2392966,0
2014-10-13,27.536,27.622,26.973,27.009,1874897,0
2014-10-14,27.239,27.726,27.114,27.511,2823361,0
2014-10-15,27.274,27.773,26.916,27.586,2651704,0
2014-10-16,27.177,27.839,27.138,27.711,2351907,0
2014-10-17,28.018,28.044,27.64,27.902,1202970,0
2014-10-20,27.842,28.532,27.811,28.502,1216157,0
2014-10-21,28.629,29.025,28.575,28.812,1420962,0
2014-10-22,28.804,29.21,28.728,28.756,848002,0
2014-10-23,29.061,29.061,28.741,28.972,1098381,0
2014-10-24,29.102,29.384,29.033,29.201,957522,0
2014-10-27,29.295,29.316,29.035,29.295,775254,0
2014-10-28,29.444,29.53,29.137,29.311,1389138,0
2014-10-29,29.272,29.351,28.945,29.181,1885617,0
2014-10-30,29.096,29.303,29.015,29.279,1249909,0
2014-10-31,29.506,29.839,29.42,29.698,2029836,0
2014-11-03,29.656,29.855,29.513,29.669,1885035,0
2014-11-04,29.559,29.95,29.559,29.751,1337848,0
2014-11-05,29.836,29.89,29.447,29.559,2165859,0
2014-11-06,29.559,29.855,29.432,29.853,1994247,0
2014-11-07,29.792,29.956,29.736,29.903,1406727,0
2014-11-10,29.886,30.401,29.839,30.287,2702454,0
2014-11-11,30.287,30.396,30.061,30.214,2563282,0
2014-11-12,30.024,30.899,29.772,30.297,3572212,0
2014-11-13,30.952,31.723,30.837,31.109,4094445,0
2014-11-14,30.881,30.957,30.469,30.493,3529495,0
2014-11-17,30.277,30.544,30.168,30.257,1943975,0
2014-11-18,30.203,30.354,30.008,30.272,3536953,0
2014-11-19,30.322,30.38,30.067,30.249,2913950,0
2014-11-20,30.154,30.267,29.982,30.159,1885561,0
2014-11-21,30.388,30.615,30.277,30.572,1639118,0
2014-11-24,30.568,30.998,30.467,30.957,2144421,0
2014-11-25,31.059,31.275,30.995,31.223,2732159,0
2014-11-26,31.246,31.541,31.231,31.453,1792871,0
2014-11-28,31.388,31.662,31.238,31.607,919019,0
2014-12-01,31.615,31.99,31.536,31.854,1877233,0
2014-12-02,31.917,32.109,31.62,31.689,2498732,0
2014-12-03,31.741,31.9,31.409,31.834,1459132,0
2014-12-04,31.834,31.87,31.289,31.333,3609289,0
2014-12-05,31.335,31.43,31.202,31.319,3005770,0
2014-12-08,31.317,31.597,31.197,31.223,1982522,0
2014-12-09,31.143,31.325,30.999,31.158,1398755,0
2014-12-10,31.194,31.505,30.995,30.998,1487418,0
2014-12-11,31.209,31.453,30.96,31.022,1418996,0
2014-12-12,30.934,31.139,30.491,30.521,1280524,0
2014-12-15,30.712,30.86,30.312,30.575,2361942,0
2014-12-16,30.544,31.15,30.312,30.873,2644284,0
2014-12-17,30.962,31.348,30.757,31.3,1261423,0
2014-12-18,31.58,32.042,31.358,32.03,1661967,0
2014-12-19,32.076,32.402,31.903,31.983,2739113,0
2014-12-22,31.954,32.078,31.847,31.915,947241,0
2014-12-23,32.089,32.319,31.91,32.147,2100199,0
2014-12-24,32.149,32.435,32.097,32.137,414618,0
2014-12-26,32.258,32.399,32.14,32.162,584567,0
2014-12-29,32.109,32.307,31.917,31.933,885600,0
2014-12-30,31.849,32.143,31.728,31.783,930594,0
2014-12-31,31.936,31.956,31.246,31.252,1346630,0
2015-01-02,31.466,31.57,31.042,31.267,1371527,0
2015-01-05,31.045,31.209,30.729,31.062,2134571,0
2015-01-06,31.206,31.255,30.724,30.846,3337483,0
2015-01-07,31.097,31.315,30.853,31.241,1137862,0
2015-01-08,31.4,32.05,31.4,31.941,1925581,0
2015-01-09,32.114,32.664,32.019,32.16,3809733,0
2015-01-12,32.207,32.21,31.844,32.029,1549195,0
2015-01-13,32.21,32.594,31.695,31.882,2503662,0
2015-01-14,31.597,31.912,31.534,31.744,1893725,0
2015-01-15,31.892,31.892,31.333,31.541,2769563,0
2015-01-16,31.523,31.905,31.459,31.867,1447176,0
2015-01-20,31.9,32.147,31.382,31.51,1448323,0
2015-01-21,31.51,31.612,31.192,31.451,1755026,0
2015-01-22,31.675,32.06,31.446,32.04,1644519,0
2015-01-23,31.943,32.081,31.549,31.687,1968391,0
2015-01-26,31.642,31.967,31.575,31.923,2979443,0
2015-01-27,31.602,31.665,30.987,31.459,6902907,0
2015-01-28,31.163,31.759,30.957,31.072,5527288,0
2015-01-29,31.128,31.226,30.712,30.995,3768476,0
2015-01-30,30.873,31.351,30.819,31.118,2818260,0
2015-02-02,31.126,31.464,30.841,31.423,2772786,0
2015-02-03,31.482,31.983,31.319,31.975,2006971,0
2015-02-04,31.956,32.43,31.943,32.292,2240501,0
2015-02-05,32.332,32.762,32.285,32.692,1570174,0
2015-02-06,32.723,32.723,32.258,32.44,1829129,0
2015-02-09,32.197,32.377,32.017,32.164,1322840,0
2015-02-10,32.207,32.397,31.988,32.395,3063917,0
2015-02-11,32.448,32.656,32.359,32.513,1972206,0
2015-02-12,32.738,32.851,32.544,32.835,1216791,0
2015-02-13,32.825,33.685,32.761,33.666,2301068,0
2015-02-17,33.534,33.555,33.247,33.318,2608518,0
2015-02-18,33.215,33.35,32.966,33.318,1777140,0
2015-02-19,33.245,33.314,32.77,32.813,1386051,0
2015-02-20,32.692,32.853,32.366,32.765,2079300,0
2015-02-23,32.823,32.979,32.577,32.96,2317695,0
2015-02-24,32.896,33.113,32.864,33.049,1432474,0
2015-02-25,32.986,33.105,32.856,33.044,1325314,0
2015-02-26,33.072,33.11,32.71,32.942,1551866,0
2015-02-27,33.031,33.031,32.629,32.651,1802714,0
2015-03-02,32.607,33.414,32.607,33.404,1383742,0
2015-03-03,33.404,33.891,33.16,33.844,1814520,0
2015-03-04,33.693,33.847,33.449,33.74,2371544,0
2015-03-05,33.765,33.806,33.545,33.733,2098564,0
2015-03-06,33.628,33.628,33.11,33.219,2250630,0
2015-03-09,33.227,33.696,33.227,33.567,1420223,0
2015-03-10,33.445,33.466,32.506,32.549,1895676,0
2015-03-11,32.541,32.541,31.928,32.372,2280139,0
2015-03-12,32.28,32.715,32.093,32.093,1546463,0
2015-03-13,32.462,32.713,31.96,32.265,1350951,0
2015-03-16,32.351,33.152,32.197,33.122,2222760,0
2015-03-17,33.067,33.484,32.942,33.306,3817174,0
2015-03-18,33.331,33.678,33.125,33.486,2105532,0
2015-03-19,33.48,33.869,33.48,33.82,2626482,0
2015-03-20,33.872,34.195,33.644,34.113,3901201,0
2015-03-23,34.057,34.527,34.022,34.211,1757547,0
2015-03-24,33.852,34.208,33.701,33.904,2018230,0
2015-03-25,34.015,34.065,33.311,33.378,1611220,0
2015-03-26,33.314,33.323,32.92,33.167,1671065,0
2015-03-27,33.401,33.426,33.067,33.249,1590318,0
2015-03-30,33.373,33.691,33.232,33.416,1218151,0
2015-03-31,33.149,33.772,33.149,33.68,2475609,0
2015-04-01,33.916,34.162,33.696,34.13,2544920,0
2015-04-02,34.068,34.259,33.56,33.835,1723939,0
2015-04-06,33.711,34.135,33.651,33.752,2194477,0
2015-04-07,33.709,34.1,33.597,33.646,1313952,0
2015-04-08,33.668,34.055,33.651,33.976,1562034,0
2015-04-09,33.934,34.128,33.656,33.85,1098547,0
2015-04-10,33.911,34.721,33.901,34.313,1653852,0
2015-04-13,34.233,34.433,34.202,34.348,1779271,0
2015-04-14,34.523,34.61,34.254,34.335,1560808,0
2015-04-15,34.489,34.828,34.343,34.542,1888668,0
2015-04-16,34.482,34.864,34.378,34.659,1640682,0
2015-04-17,34.492,34.587,33.916,34.082,1579254,0
2015-04-20,34.41,34.53,33.666,33.808,2382460,0
2015-04-21,34.093,34.204,33.623,33.808,1836141,0
2015-04-22,33.86,34.141,33.617,34.125,1160154,0
2015-04-23,33.931,34.512,33.931,34.303,1063627,0
2015-04-24,34.305,34.47,34.095,34.223,1766208,0
2015-04-27,34.288,34.392,33.808,34.175,1973554,0
2015-04-28,34.093,34.295,33.891,34.047,961161,0
2015-04-29,34,34.026,33.661,33.833,1863298,0
2015-04-30,33.688,33.941,33.237,33.331,1847721,0
2015-05-01,33.37,34.422,33.316,34.353,2454746,0
2015-05-04,34.348,34.4,33.891,33.962,2079710,0
2015-05-05,34.303,35.364,34.223,34.292,7159304,0
2015-05-06,34.492,34.492,33.552,34.272,3138306,0
2015-05-07,34.372,34.592,34.13,34.292,1737891,0
2015-05-08,34.605,34.822,34.459,34.605,1350951,0
2015-05-11,34.523,34.685,34.118,34.135,1574744,0
2015-05-12,34.135,34.233,33.862,34.012,1207076,0
2015-05-13,34.145,34.316,33.775,33.816,1209546,0
2015-05-14,34.06,34.331,33.827,34.219,1891987,0
2015-05-15,34.335,34.475,34.057,34.195,1262889,0
2015-05-18,34.204,34.241,34.044,34.177,1487446,0
2015-05-19,34.133,34.215,33.876,34.105,1270503,0
2015-05-20,34.068,34.27,33.954,34.133,1253422,0
2015-05-21,34.019,34.298,33.844,34.223,1165612,0
2015-05-22,34.366,35.439,34.366,35.423,5299987,0
2015-05-26,35.272,35.348,35.048,35.163,1757225,0
2015-05-27,35.13,35.252,34.975,35.01,1950585,0
2015-05-28,34.993,35.359,34.926,35.32,1515045,0
2015-05-29,35.103,35.13,34.552,34.693,2624467,0
2015-06-01,34.723,34.962,34.329,34.896,2420522,0
2015-06-02,34.841,35.012,34.274,34.356,2959100,0
2015-06-03,34.341,34.42,33.706,34.015,4200944,0
2015-06-04,33.454,33.949,33.242,33.303,3920363,0
2015-06-05,33.303,33.435,33.044,33.331,1745152,0
2015-06-08,33.318,33.558,32.898,33.404,4512154,0
2015-06-09,33.303,33.642,33.155,33.297,2969164,0
2015-06-10,33.316,33.575,32.872,33.067,4489157,0
2015-06-11,33.067,33.552,33.064,33.55,3840025,0
2015-06-12,33.378,33.521,33.195,33.346,1832145,0
2015-06-15,33.062,33.2,32.671,32.84,3103945,0
2015-06-16,32.754,32.932,32.541,32.783,4195225,0
2015-06-17,33.039,33.466,33.026,33.294,2413318,0
2015-06-18,33.454,33.649,33.338,33.446,2978560,0
2015-06-19,33.361,33.691,33.361,33.512,2414949,0
2015-06-22,33.597,33.867,33.431,33.835,1954260,0
2015-06-23,33.883,34.002,33.654,33.891,2123491,0
2015-06-24,33.793,34.005,33.306,33.318,3389018,0
2015-06-25,33.466,33.466,33.195,33.258,2482746,0
2015-06-26,33.237,33.341,33.13,33.14,2204617,0
2015-06-29,32.944,33.02,32.232,32.273,3428225,0
2015-06-30,32.44,32.743,32.055,32.21,4928496,0
2015-07-01,32.115,33.803,31.556,32.259,2630710,0
2015-07-02,33.147,36.255,33.1,34.722,4704057,0
2015-07-06,34.615,36.91,33.993,34.474,3463758,0
2015-07-07,34.434,34.891,32.93,33.451,2712506,0
2015-07-08,32.826,33.395,32.323,33.082,1846936,0
2015-07-09,33.147,34.389,32.249,34.003,2358996,0
2015-07-10,34.323,35.281,33.46,35.052,1264051,0
2015-07-13,35.289,36.747,34.362,36.474,1154797,0
2015-07-14,36.359,36.833,35.166,35.63,1092364,0
2015-07-15,36.037,36.436,35.565,35.885,1162364,0
2015-07-16,36.114,37.857,36.114,37.76,1100753,0
2015-07-17,37.76,39.636,37.373,39.276,1178654,0
2015-07-20,39.791,40.161,38.49,39.791,1143503,0
2015-07-21,39.791,40.204,39.295,39.816,572755,0
2015-07-22,39.344,40.204,39.155,39.791,689184,0
2015-07-23,39.781,40.063,39.562,39.865,483980,0
2015-07-24,39.685,39.825,39.427,39.741,560509,0
2015-07-27,39.524,39.571,39.077,39.183,919828,0
2015-07-28,39.257,39.761,38.406,38.454,1221509,0
2015-07-29,38.718,39.212,37.022,37.27,1575865,0
2015-07-30,37.042,37.222,36.672,36.901,986011,0
2015-07-31,37.279,37.629,36.17,36.484,788513,0
2015-08-03,36.349,37.696,36.313,37.183,925496,0
2015-08-04,37.638,38.349,36.502,36.567,525148,0
2015-08-05,37.107,38.842,36.625,37.373,918559,0
2015-08-06,37.116,39.135,36.133,38.974,554415,0
2015-08-07,39.058,39.791,38.386,38.416,369873,0
2015-08-10,38.528,39.058,37.931,38.994,598827,0
2015-08-11,38.577,39.314,37.638,39.145,425132,0
2015-08-12,38.814,39.135,38.339,38.861,606954,0
2015-08-13,39.106,39.106,37.839,38.651,1068979,0
2015-08-14,38.416,38.851,38.026,38.406,680422,0
2015-08-17,38.225,38.758,38.149,38.645,638879,0
2015-08-18,38.329,38.919,38.044,38.568,592827,0
2015-08-19,38.358,38.358,37.415,37.89,692067,0
2015-08-20,37.444,37.89,36.881,37.072,526315,0
2015-08-21,36.785,38.063,36.51,37.728,1014236,0
2015-08-24,35.547,38.101,33.524,37.653,1689758,0
2015-08-25,38.529,38.606,37.539,37.919,1141802,0
2015-08-26,38.416,38.645,37.539,38.225,558940,0
2015-08-27,38.445,39.654,38.244,39.624,703712,0
2015-08-28,39.452,39.74,39.254,39.673,652203,0
2015-08-31,39.589,39.942,39.34,39.806,340526,0
2015-09-01,39.712,40.607,38.919,39.521,1228979,0
2015-09-02,39.854,39.864,38.854,39.217,1003955,0
2015-09-03,39.452,39.541,38.529,39.208,539113,0
2015-09-04,38.767,40.093,38.426,39.32,871877,0
2015-09-08,39.673,40.436,39.31,40.034,1026088,0
2015-09-09,40.044,40.161,39.472,39.844,617268,0
2015-09-10,39.854,39.988,38.215,38.578,609623,0
2015-09-11,38.436,38.663,38.176,38.635,401477,0
2015-09-14,38.672,38.701,38.139,38.454,425920,0
2015-09-15,38.519,39.035,38.157,38.597,569642,0
2015-09-16,38.807,39.824,38.436,39.806,865898,0
2015-09-17,39.731,40.178,39.731,40.034,800846,0
2015-09-18,39.77,40.675,39.722,39.864,2122150,0
2015-09-21,40.541,40.912,39.873,40.332,866421,0
2015-09-22,40.054,40.294,39.492,40.044,420254,0
2015-09-23,39.902,40.235,39.425,40.044,398874,0
2015-09-24,39.815,40.016,38.139,38.206,682328,0
2015-09-25,38.626,38.729,37.738,38.367,537015,0
2015-09-28,38.367,38.548,37.786,37.948,818156,0
2015-09-29,38.014,38.196,37.234,37.444,618108,0
2015-09-30,37.919,37.919,36.691,36.901,671611,0
2015-10-01,37.092,39.369,36.833,38.301,904397,0
2015-10-02,37.643,38.758,37.263,38.758,607198,0
2015-10-05,38.939,40.132,38.939,39.854,311675,0
2015-10-06,39.57,39.844,38.939,39.198,430640,0
2015-10-07,39.31,40.132,38.597,39.217,393610,0
2015-10-08,39.226,40.152,39.178,40.034,196805,0
2015-10-09,40.122,40.616,39.75,40.284,313354,0
2015-10-12,40.113,40.979,39.997,40.741,437482,0
2015-10-13,40.483,41.447,39.35,40.989,451832,0
2015-10-14,40.769,40.837,40.064,40.379,329407,0
2015-10-15,40.493,41.009,40.426,40.655,335176,0
2015-10-16,40.714,40.979,40.483,40.704,281569,0
2015-10-19,40.732,40.941,40.265,40.513,384503,0
2015-10-20,40.551,41.133,40.265,40.989,229794,0
2015-10-21,41.018,41.313,40.532,41.094,357205,0
2015-10-22,41.313,42.439,40.787,41.198,542682,0
2015-10-23,41.38,41.456,40.255,41.075,524428,0
2015-10-26,40.951,41.169,39.873,40.436,426863,0
2015-10-27,40.161,40.714,39.942,40.503,342520,0
2015-10-28,40.522,41.178,40.407,41.178,339687,0
2015-10-29,40.922,41.56,40.75,41.009,293633,0
2015-10-30,41.075,41.418,40.704,40.827,259644,0
2015-11-02,41.169,41.599,40.807,41.228,287670,0
2015-11-03,41.056,41.437,40.797,40.837,444384,0
2015-11-04,40.787,41.094,40.152,40.455,508735,0
2015-11-05,40.407,40.503,39.072,39.399,420989,0
2015-11-06,39.409,39.409,38.578,38.892,170578,0
2015-11-09,38.701,39.12,38.101,39.008,255447,0
2015-11-10,38.767,39.018,38.263,38.645,786796,0
2015-11-11,38.863,39.56,37.604,37.815,881528,0
2015-11-12,33.886,34.727,32.458,34.393,3478904,0
2015-11-13,34.429,34.955,33.468,34.164,1295280,0
2015-11-16,34.068,35.888,33.686,35.593,619157,0
2015-11-17,35.403,35.823,34.239,34.326,727002,0
2015-11-18,34.296,34.727,33.621,34.004,1296119,0
2015-11-19,34.02,34.755,33.363,33.955,915203,0
2015-11-20,34.028,34.802,33.468,33.621,799701,0
2015-11-23,33.658,34.306,33.353,33.372,786483,0
2015-11-24,33.172,33.848,32.85,33.02,1166350,0
2015-11-25,33.116,33.827,32.866,33.289,323800,0
2015-11-27,33.116,33.307,32.741,32.952,135602,0
2015-11-30,32.982,33.289,31.945,32.473,1368730,0
2015-12-01,32.54,32.875,32.164,32.694,1231311,0
2015-12-02,32.666,33.116,32.357,32.569,396293,0
2015-12-03,32.607,32.666,31.263,31.877,1246829,0
2015-12-04,31.877,33.116,31.801,32.839,830068,0
2015-12-07,32.799,33.116,32.597,32.913,362649,0
2015-12-08,32.656,33.125,32.425,32.694,1070144,0
2015-12-09,32.607,33.27,32.406,32.674,641455,0
2015-12-10,32.76,33.26,32.54,32.694,545430,0
2015-12-11,32.521,33.077,31.945,32.741,802470,0
2015-12-14,32.377,32.942,31.983,32.481,747828,0
2015-12-15,32.636,33.461,32.569,32.666,915783,0
2015-12-16,32.829,34.036,32.55,33.74,864232,0
2015-12-17,33.75,34.056,33.298,33.489,682073,0
2015-12-18,33.366,33.489,32.415,32.769,1776163,0
2015-12-21,32.789,33.597,32.511,33.509,1135434,0
2015-12-22,33.461,34.219,32.607,33.913,719015,0
2015-12-23,34.095,34.558,33.844,34.153,787992,0
2015-12-24,33.819,34.144,33.499,33.518,172717,0
2015-12-28,33.434,33.893,33.067,33.653,557457,0
2015-12-29,33.809,34.403,33.789,34.066,564939,0
2015-12-30,33.913,34.403,33.385,33.461,382999,0
2015-12-31,33.366,33.587,32.684,32.704,604651,0
2016-01-04,32.347,33.499,32.06,33.317,603857,0
2016-01-05,33.425,34.041,33.077,33.173,484741,0
2016-01-06,32.789,33.509,32.607,32.962,474792,0
2016-01-07,32.347,32.769,31.781,31.791,444888,0
2016-01-08,31.329,31.677,30.514,30.677,1045492,0
2016-01-11,30.763,30.981,29.765,30.149,975187,0
2016-01-12,30.36,30.811,29.923,30.667,702715,0
2016-01-13,30.687,31.081,29.625,30.149,846713,0
2016-01-14,30.206,30.427,29.755,30.187,351852,0
2016-01-15,29.304,30.01,29.123,29.399,561144,0
2016-01-19,29.842,30.111,28.805,29.024,547513,0
2016-01-20,28.64,29.717,27.705,29.437,1154930,0
2016-01-21,29.399,30.639,28.818,30.043,676653,0
2016-01-22,30.369,30.811,30.159,30.553,362005,0
2016-01-25,30.379,31.265,30.072,31.033,729577,0
2016-01-26,31.186,31.368,29.708,30.667,932078,0
2016-01-27,30.562,30.792,30.101,30.399,372950,0
2016-01-28,30.485,31.071,29.727,30.052,806246,0
2016-01-29,30.226,31.042,29.958,30.763,947143,0
2016-02-01,30.648,31.32,30.265,30.581,655912,0
2016-02-02,30.514,30.908,29.861,30.322,1330855,0
2016-02-03,34.439,35.853,33.326,35.391,2584717,0
2016-02-04,35.709,37.812,35.218,36.341,1812139,0
2016-02-05,36.141,36.956,34.912,34.979,976205,0
2016-02-08,34.739,35.843,34.095,35.459,764415,0
2016-02-09,35.006,35.987,34.864,35.133,400821,0
2016-02-10,35.411,36.496,35.18,35.824,623634,0
2016-02-11,35.278,35.391,33.375,34.202,757466,0
2016-02-12,34.469,35.459,34.331,34.95,526989,0
2016-02-16,35.343,36.054,34.912,35.794,365531,0
2016-02-17,35.873,36.829,35.873,36.182,525537,0
2016-02-18,36.152,36.328,35.109,35.689,448023,0
2016-02-19,35.476,35.64,34.45,35.601,654047,0
2016-02-22,35.873,37.747,35.679,37.255,793098,0
2016-02-23,36.915,37.39,36.336,36.636,1534272,0
2016-02-24,36.433,36.617,35.689,36.094,794220,0
2016-02-25,36.19,37.593,36.075,37.545,775005,0
2016-02-26,37.728,38.085,37.495,37.873,748664,0
2016-02-29,37.95,38.018,37.37,37.641,620778,0
2016-03-01,37.806,38.048,37.236,37.94,470630,0
2016-03-02,37.882,38.665,37.321,38.628,442478,0
2016-03-03,38.665,39.585,38.549,39.516,533193,0
2016-03-04,39.447,40.483,39.209,40.156,490912,0
2016-03-07,40.057,40.28,39.641,40.126,459823,0
2016-03-08,39.903,39.923,39.025,39.139,544102,0
2016-03-09,39.353,39.665,38.975,39.273,396903,0
2016-03-10,39.382,39.382,38.256,38.675,262000,0
2016-03-11,39.09,39.09,38.202,38.454,276773,0
2016-03-14,38.618,39.467,38.52,39.139,305145,0
2016-03-15,38.84,39.264,38.608,39.179,166584,0
2016-03-16,39.179,39.824,39.09,39.323,377918,0
2016-03-17,39.372,39.372,38.608,38.965,518384,0
2016-03-18,38.821,40.077,38.792,39.769,796735,0
2016-03-21,39.612,39.612,39.015,39.071,187070,0
2016-03-22,39.005,39.179,38.347,38.665,399954,0
2016-03-23,38.579,38.956,38.095,38.124,288164,0
2016-03-24,37.97,38.066,37.274,38.048,323590,0
2016-03-28,38.182,38.491,37.661,38.356,242343,0
2016-03-29,38.231,38.859,38.066,38.812,390556,0
2016-03-30,39.034,39.7,38.675,39.402,382417,0
2016-03-31,39.313,39.789,39.149,39.159,471220,0
2016-04-01,39.005,39.661,38.753,39.507,318533,0
2016-04-04,40.608,41.276,40.146,40.716,892027,0
2016-04-05,40.513,41.063,40.256,40.831,533619,0
2016-04-06,40.831,42.079,40.633,41.537,665966,0
2016-04-07,41.295,41.797,40.791,41.276,410029,0
2016-04-08,41.498,42.117,41.218,41.942,275557,0
2016-04-11,42.088,42.34,41.044,41.083,237749,0
2016-04-12,41.083,42.184,41.034,42.059,470364,0
2016-04-13,42.194,42.705,41.604,42,687399,0
2016-04-14,42.03,43.228,41.721,42.639,668822,0
2016-04-15,42.754,43.18,42.406,43.15,388673,0
2016-04-18,42.862,43.789,42.842,43.422,493069,0
2016-04-19,43.518,43.635,42.881,43.354,572238,0
2016-04-20,43.469,44.059,43.112,43.393,359436,0
2016-04-21,43.393,43.721,42.136,42.495,366763,0
2016-04-22,42.154,42.475,41.624,42.098,451893,0
2016-04-25,42,42.416,41.653,42.358,363268,0
2016-04-26,42.512,43.325,42.144,42.745,263339,0
2016-04-27,42.793,43.155,41.817,42.31,582133,0
2016-04-28,42.117,42.541,40.975,41.159,507526,0
2016-04-29,41.325,42.088,40.875,42.039,523299,0
2016-05-02,42.079,43.15,41.585,42.958,464421,0
2016-05-03,42.754,42.977,41.991,42.262,539210,0
2016-05-04,42.996,44.446,42.455,43.953,1883584,0
2016-05-05,44.31,44.455,41.646,42.059,952614,0
2016-05-06,42,42.328,41.343,41.691,343415,0
2016-05-09,41.711,43.074,41.59,42.609,599496,0
2016-05-10,42.659,43.354,42.465,43.219,332101,0
2016-05-11,43.15,43.209,41.47,41.498,431963,0
2016-05-12,41.711,42.232,41.054,42.098,363339,0
2016-05-13,41.875,42.098,41.256,41.565,326401,0
2016-05-16,41.565,41.845,41.208,41.555,449840,0
2016-05-17,41.575,41.575,40.444,40.697,614286,0
2016-05-18,40.628,41.092,40.231,40.588,690467,0
2016-05-19,40.367,41.837,40.261,41.787,511691,0
2016-05-20,41.749,42.842,41.46,42.705,526540,0
2016-05-23,42.599,43.258,42.328,43.102,390845,0
2016-05-24,43.567,45.788,43.219,45.644,869349,0
2016-05-25,45.867,46.312,45.123,45.123,646250,0
2016-05-26,45.268,45.453,44.889,44.968,324727,0
2016-05-27,44.869,45.512,44.734,45.413,297420,0
2016-05-31,45.413,46.56,45.377,45.997,414113,0
2016-06-01,45.667,46.29,45.288,46.25,309203,0
2016-06-02,46.016,46.318,45.832,46.318,376854,0
2016-06-03,46.171,46.499,45.876,46.191,216038,0
2016-06-06,46.25,47.31,46.036,47.232,279155,0
2016-06-07,47.242,47.377,46.76,47.251,280254,0
2016-06-08,47.183,47.514,46.863,47.328,339918,0
2016-06-09,47.086,47.505,46.959,47.338,287664,0
2016-06-10,46.939,47.29,46.707,46.939,241928,0
2016-06-13,46.892,47.008,46.23,46.24,183177,0
2016-06-14,46.056,46.921,45.792,46.882,368742,0
2016-06-15,47.203,48.33,46.59,48.009,411714,0
2016-06-16,47.679,48.408,47.601,48.32,438731,0
2016-06-17,48.495,49.176,48.32,48.971,559394,0
2016-06-20,49.467,49.739,49.055,49.624,437101,0
2016-06-21,49.798,50.167,49.38,49.447,748296,0
2016-06-22,49.4,49.7,48.913,48.952,322400,0
2016-06-23,49.486,49.68,48.485,48.592,828029,0
2016-06-24,46.639,48.263,46.162,47.961,1285392,0
2016-06-27,47.63,48.549,46.882,47.591,854549,0
2016-06-28,47.806,49.301,47.55,49.031,644904,0
2016-06-29,49.205,50.03,48.865,49.098,575313,0
2016-06-30,49.176,50.177,48.738,50.04,958250,0
2016-07-01,49.894,50.935,49.633,50.876,753336,0
2016-07-05,50.632,51.907,50.303,50.576,1038832,0
2016-07-06,50.458,50.527,49.535,50.098,3629337,0
2016-07-07,49.438,49.633,46.804,48.388,1962897,0
2016-07-08,48.563,49.486,48.253,49.001,1348891,0
2016-07-11,49.38,49.924,48.787,49.739,791177,0
2016-07-12,49.116,49.146,47.844,48.34,1235956,0
2016-07-13,48.467,48.738,47.766,48.408,910496,0
2016-07-14,48.747,49.001,48.243,48.398,496555,0
2016-07-15,48.554,48.67,47.63,48.563,548846,0
2016-07-18,48.457,48.563,47.884,48.273,610004,0
2016-07-19,48.349,48.573,48.145,48.437,472959,0
2016-07-20,48.932,49.001,48.078,48.213,433149,0
2016-07-21,48.155,48.427,47.766,47.971,362366,0
2016-07-22,48.029,48.437,47.93,48.408,295110,0
2016-07-25,48.418,48.874,48.135,48.34,284976,0
2016-07-26,48.349,48.767,47.864,48.096,355677,0
2016-07-27,48.058,48.058,47.038,47.31,328724,0
2016-07-28,47.387,48.573,46.863,47.951,664779,0
2016-07-29,47.796,50.566,47.319,50.079,1001901,0
2016-08-01,50.187,50.751,49.729,50.467,636689,0
2016-08-02,50.537,50.965,49.321,49.505,1390180,0
2016-08-03,48.932,49.836,46.969,48.155,1763696,0
2016-08-04,49.05,49.749,48.135,48.135,1082640,0
2016-08-05,48.194,48.67,47.911,48.447,546172,0
2016-08-08,48.349,48.913,48.175,48.767,469123,0
2016-08-09,48.679,49.515,48.679,49.301,522821,0
2016-08-10,49.331,49.993,49.272,49.798,675464,0
2016-08-11,49.846,50.243,48.826,49.04,667751,0
2016-08-12,49.031,49.525,48.792,49.088,407330,0
2016-08-15,49.215,49.4,48.952,49.059,527623,0
2016-08-16,49.05,49.195,48.106,48.184,1069623,0
2016-08-17,48.273,48.419,47.471,48.331,815979,0
2016-08-18,48.311,48.878,48.067,48.614,314790,0
2016-08-19,48.273,48.599,47.998,48.497,437992,0
2016-08-22,48.458,48.819,48.067,48.379,351642,0
2016-08-23,48.546,49.103,47.647,48.194,606311,0
2016-08-24,48.379,48.379,47.07,47.237,505286,0
2016-08-25,47.256,47.676,46.777,47.286,786990,0
2016-08-26,47.451,47.95,47.168,47.667,615425,0
2016-08-29,47.735,48.663,47.676,48.331,310611,0
2016-08-30,48.644,48.644,47.885,48.311,262305,0
2016-08-31,48.155,48.702,47.852,48.273,250368,0
2016-09-01,48.301,48.438,47.93,48.087,392315,0
2016-09-02,48.184,48.829,48.184,48.712,343330,0
2016-09-06,48.673,48.917,48.106,48.907,312251,0
2016-09-07,48.731,48.887,47.998,48.565,322150,0
2016-09-08,48.301,48.321,46.924,46.992,587327,0
2016-09-09,46.543,46.582,44.707,44.716,553578,0
2016-09-12,45.048,45.313,44.385,45.253,541785,0
2016-09-13,44.815,45.039,43.544,44.541,884773,0
2016-09-14,44.472,45.204,44.472,44.61,453453,0
2016-09-15,44.472,45.209,44.472,44.805,374221,0
2016-09-16,44.687,44.687,43.989,44.266,476500,0
2016-09-19,44.395,44.443,43.691,44.091,916130,0
2016-09-20,44.424,44.424,43.808,43.857,611729,0
2016-09-21,44.12,44.551,43.691,44.482,521640,0
2016-09-22,44.872,45.899,44.872,45.694,800990,0
2016-09-23,45.634,46.23,45.444,45.899,763082,0
2016-09-26,45.615,46.23,45.567,46.133,468933,0
2016-09-27,46.104,46.3,45.581,45.654,487728,0
2016-09-28,45.85,46.767,45.444,46.689,777576,0
2016-09-29,47.022,47.989,46.846,47.764,1068758,0
2016-09-30,47.95,49.181,47.91,48.8,1433095,0
2016-10-03,48.526,48.634,47.852,48.155,619959,0
2016-10-04,48.35,48.849,47.754,48.067,790625,0
2016-10-05,48.291,48.907,47.481,48.057,3242013,0
2016-10-06,48.213,48.79,48.087,48.555,734900,0
2016-10-07,48.565,48.575,47.808,48.243,658459,0
2016-10-10,48.555,48.965,47.735,47.813,585726,0
2016-10-11,47.882,47.989,46.5,46.592,699531,0
2016-10-12,46.689,47.11,46.446,46.641,423480,0
2016-10-13,46.377,46.836,46.153,46.191,391574,0
2016-10-14,46.377,46.885,46.124,46.426,337621,0
2016-10-17,46.456,46.856,46.035,46.758,396107,0
2016-10-18,47.481,48.077,46.953,47.637,535364,0
2016-10-19,47.627,47.794,47.266,47.481,400653,0
2016-10-20,47.491,47.735,47.08,47.13,290403,0
2016-10-21,46.992,47.589,46.807,47.441,287673,0
2016-10-24,48.028,48.273,47.608,47.744,370321,0
2016-10-25,47.744,48.379,47.315,47.373,406025,0
2016-10-26,47.393,47.862,46.934,47.324,269435,0
2016-10-27,47.423,47.539,45.85,45.967,536318,0
2016-10-28,45.947,46.533,45.419,45.469,773320,0
2016-10-31,45.439,45.991,44.991,45.429,1035779,0
2016-11-01,45.459,46.23,45.268,45.595,673531,0
2016-11-02,45.469,45.623,45.204,45.263,480077,0
2016-11-03,45.273,45.449,44.667,44.932,499413,0
2016-11-04,44.863,45.322,43.925,43.935,647400,0
2016-11-07,44.482,44.707,44.355,44.443,931898,0
2016-11-08,44.395,45.576,44.081,45.137,1151882,0
2016-11-09,46.075,48.702,42.939,45.157,1962499,0
2016-11-10,45.362,45.518,43.027,43.32,1683796,0
2016-11-11,43.202,43.808,42.392,43.232,1136757,0
2016-11-14,42.891,43.125,41.093,42.822,1553843,0
2016-11-15,42.959,43.515,42.265,42.646,695043,0
2016-11-16,42.646,42.987,42.119,42.861,641686,0
2016-11-17,42.782,42.978,41.259,41.386,871320,0
2016-11-18,41.376,41.679,41.21,41.523,577894,0
2016-11-21,41.551,42.509,41.533,42.207,639365,0
2016-11-22,42.245,42.304,41.811,41.982,564095,0
2016-11-23,41.786,42.073,41.152,41.395,543347,0
2016-11-25,41.435,41.952,41.435,41.551,252839,0
2016-11-28,41.871,42.53,41.262,42.323,1036790,0
2016-11-29,42.343,43.425,42.081,43.268,1047480,0
2016-11-30,43.189,44.269,43.12,44.112,1279215,0
2016-12-01,44.182,44.269,42.824,43.218,1194088,0
2016-12-02,43.248,43.719,42.885,43.218,997226,0
2016-12-05,43.504,44.103,43.425,44.005,638628,0
2016-12-06,44.103,44.989,44.103,44.379,1177822,0
2016-12-07,44.339,44.595,42.805,43.572,970278,0
2016-12-08,43.582,43.838,43.37,43.652,393353,0
2016-12-09,43.484,43.838,43.385,43.552,665361,0
2016-12-12,43.642,43.975,43.317,43.405,578154,0
2016-12-13,43.622,44.015,43.445,43.896,718818,0
2016-12-14,43.956,45.126,43.818,43.916,896664,0
2016-12-15,43.7,43.7,41.901,42.59,767507,0
2016-12-16,42.501,42.972,42.275,42.313,1123144,0
2016-12-19,42.471,42.55,42.166,42.501,585187,0
2016-12-20,42.766,43.799,42.55,43.622,518471,0
2016-12-21,43.385,44.152,43.13,43.739,614882,0
2016-12-22,43.67,44.722,43.474,43.956,531664,0
2016-12-23,43.916,44.339,43.652,44.152,281600,0
2016-12-27,44.241,44.349,43.808,44.182,171508,0
2016-12-28,44.083,44.399,43.504,43.562,174123,0
2016-12-29,43.612,44.054,43.592,43.916,158785,0
2016-12-30,43.848,44.035,43.454,43.857,332643,0
2017-01-03,45.332,46.757,45.166,45.233,1094543,0
2017-01-04,45.185,46.503,45.175,46.383,572528,0
2017-01-05,46.443,46.944,46.177,46.797,1151979,0
2017-01-06,46.787,47.308,46.59,46.905,432368,0
2017-01-09,46.57,46.68,46.177,46.65,415460,0
2017-01-10,46.68,46.905,46.374,46.757,572713,0
2017-01-11,46.757,47.367,46.66,47.269,444717,0
2017-01-12,47.259,47.741,47.043,47.465,389858,0
2017-01-13,47.564,47.898,47.318,47.455,322311,0
2017-01-17,47.387,48.439,47.25,47.76,593796,0
2017-01-18,47.889,48.959,47.505,48.154,554410,0
2017-01-19,48.164,48.679,47.445,47.505,427040,0
2017-01-20,47.869,48.517,47.377,47.741,362636,0
2017-01-23,47.613,47.947,47.495,47.839,838591,0
2017-01-24,47.937,49.53,47.879,49.442,547561,0
2017-01-25,49.412,49.619,48.986,49.609,360893,0
2017-01-26,49.579,49.943,49.246,49.826,465820,0
2017-01-27,49.826,49.826,49.088,49.53,435640,0
2017-01-30,49.246,49.668,48.862,49.638,617183,0
2017-01-31,49.451,50.13,49.236,49.619,986727,0
2017-02-01,52.431,52.951,50.63,51.23,1983236,0
2017-02-02,51.742,52.839,51.487,52.332,1068639,0
2017-02-03,52.676,53.001,51.594,51.664,674538,0
2017-02-06,51.752,51.752,50.966,51.054,894981,0
2017-02-07,51.23,51.929,51.034,51.801,882628,0
2017-02-08,51.761,52.351,51.221,52.282,760443,0
2017-02-09,52.302,52.508,51.949,52.244,524693,0
2017-02-10,52.666,52.843,52.087,52.607,305846,0
2017-02-13,52.804,53.021,52.587,52.617,510020,0
2017-02-14,52.597,53.011,52.254,52.853,464191,0
2017-02-15,52.912,53.089,52.45,53.011,477398,0
2017-02-16,53.035,53.084,52.481,53.026,345467,0
2017-02-17,53.016,53.519,52.877,53.282,362652,0
2017-02-21,53.164,53.48,53.016,53.193,514647,0
2017-02-22,53.164,53.381,52.885,53.213,855834,0
2017-02-23,53.4,53.805,52.966,53.026,375377,0
2017-02-24,52.916,53.49,52.363,53.49,541583,0
2017-02-27,53.312,53.835,53.094,53.608,437175,0
2017-02-28,53.895,54.478,53.648,54.211,1033837,0
2017-03-01,54.744,55.703,54.151,55.209,1058174,0
2017-03-02,55.199,55.199,54.518,54.942,325356,0
2017-03-03,54.883,55.387,54.556,54.854,386550,0
2017-03-06,54.438,55.1,54.438,54.784,306603,0
2017-03-07,54.774,54.972,54.547,54.606,786174,0
2017-03-08,54.606,54.966,53.608,53.687,294801,0
2017-03-09,53.805,54.181,53.588,53.767,373395,0
2017-03-10,54.023,54.33,53.776,54.25,316241,0
2017-03-13,54.221,54.942,54.221,54.744,361476,0
2017-03-14,54.488,55.11,54.488,54.656,283387,0
2017-03-15,54.774,55.575,54.774,55.13,384335,0
2017-03-16,55.14,55.239,54.556,54.794,289027,0
2017-03-17,54.724,55.11,54.458,54.873,535350,0
2017-03-20,54.844,55.12,54.508,54.676,308415,0
2017-03-21,54.794,55.417,54.704,55.031,477626,0
2017-03-22,55.071,55.475,54.774,55.465,350063,0
2017-03-23,55.437,55.871,55.184,55.298,249871,0
2017-03-24,55.337,55.653,54.942,55.031,268416,0
2017-03-27,54.784,55.278,54.666,55.061,324039,0
2017-03-28,54.863,55.189,54.547,54.794,341848,0
2017-03-29,54.814,55.229,54.646,55.15,443993,0
2017-03-30,55.13,55.298,54.883,55.219,289750,0
2017-03-31,55.14,55.397,55.041,55.09,322479,0
2017-04-03,55.09,55.555,55.09,55.14,370180,0
2017-04-04,55.09,55.278,54.576,55.071,422799,0
2017-04-05,55.061,56.123,55.061,55.308,1089927,0
2017-04-06,55.071,56.948,55.021,56.939,748923,0
2017-04-07,56.899,57.521,56.444,56.919,721918,0
2017-04-10,57.155,57.432,57.017,57.107,248797,0
2017-04-11,57.077,57.423,56.849,57.117,349759,0
2017-04-12,57.255,57.768,56.953,57.097,635369,0
2017-04-13,56.889,57.314,56.454,56.829,468759,0
2017-04-17,57.007,58.489,56.987,58.44,516336,0
2017-04-18,58.509,58.935,58.45,58.787,406729,0
2017-04-19,57.848,58.233,56.849,57.966,552270,0
2017-04-20,58.094,58.554,57.868,58.332,330043,0
2017-04-21,58.262,58.371,57.778,58.016,283021,0
2017-04-24,58.341,59.26,58.213,59.043,353477,0
2017-04-25,59.112,59.36,58.559,59.112,402475,0
2017-04-26,59.053,59.053,58.174,58.312,285783,0
2017-04-27,58.371,59.231,58.371,58.815,224386,0
2017-04-28,58.687,58.737,58.134,58.529,641828,0
2017-05-01,58.835,59.083,58.421,58.619,546647,0
2017-05-02,58.381,58.599,56.553,56.79,963830,0
2017-05-03,56.642,57.155,54.556,55.831,907022,0
2017-05-04,56.168,56.316,54.389,54.834,531562,0
2017-05-05,54.764,55.298,54.003,54.25,385352,0
2017-05-08,54.241,54.739,53.905,54.349,573602,0
2017-05-09,54.359,54.399,53.064,53.43,525126,0
2017-05-10,53.608,53.727,52.986,53.569,578130,0
2017-05-11,53.509,54.142,52.768,54.033,721469,0
2017-05-12,53.993,53.993,53.184,53.549,311292,0
2017-05-15,53.638,53.993,53.332,53.332,358107,0
2017-05-16,53.252,53.519,52.946,53.114,316240,0
2017-05-17,52.857,52.896,51.158,51.256,759589,0
2017-05-18,51.231,52.036,50.427,51.758,670075,0
2017-05-19,51.698,52.473,51.679,52.265,563408,0
2017-05-22,52.374,53.228,52.374,52.831,984784,0
2017-05-23,52.89,53.665,52.801,53.03,433320,0
2017-05-24,53.208,53.874,52.94,53.496,361311,0
2017-05-25,53.775,54.212,53.73,54.003,291651,0
2017-05-26,53.824,54.251,53.596,54.212,281611,0
2017-05-30,53.963,54.023,52.414,52.712,548080,0
2017-05-31,52.861,53.864,52.652,53.248,509247,0
2017-06-01,53.367,54.381,53.367,54.351,382346,0
2017-06-02,54.569,55.523,54.51,55.463,524257,0
2017-06-05,55.255,55.255,53.67,54.52,554714,0
2017-06-06,54.212,54.301,51.927,51.977,898119,0
2017-06-07,52.056,52.056,50.556,51.361,1151023,0
2017-06-08,50.457,50.799,48.599,48.827,2206806,0
2017-06-09,49.175,49.9,48.867,49.592,1149974,0
2017-06-12,49.622,51.301,49.503,50.695,815864,0
2017-06-13,50.596,50.884,50.149,50.466,534588,0
2017-06-14,50.675,51.639,50.506,50.715,766799,0
2017-06-15,50.447,51.346,50.317,50.844,608633,0
2017-06-16,50.914,51.4,50.804,51.063,1119759,0
2017-06-19,51.013,51.628,50.824,51.4,798274,0
2017-06-20,51.261,51.539,50.914,50.923,493832,0
2017-06-21,51.053,51.053,49.334,49.632,931285,0
2017-06-22,49.324,49.448,48.688,49.036,608568,0
2017-06-23,49.036,49.721,48.837,49.443,1384503,0
2017-06-26,49.513,49.553,49.016,49.404,401537,0
2017-06-27,49.413,49.572,48.798,48.837,458287,0
2017-06-28,49.195,49.572,48.569,48.639,909861,0
2017-06-29,48.509,48.827,47.526,48.092,1059966,0
2017-06-30,48.261,48.519,47.486,47.705,724109,0
2017-07-03,47.844,48.519,47.705,47.933,423166,0
2017-07-05,48.162,48.35,47.536,47.884,624416,0
2017-07-06,47.784,47.923,46.85,47.417,1628621,0
2017-07-07,47.486,47.486,46.582,46.94,700394,0
2017-07-10,46.95,47.327,46.006,46.115,1254022,0
2017-07-11,46.145,47.019,45.609,46.672,1251726,0
2017-07-12,46.801,47.129,45.758,46.135,1026891,0
2017-07-13,46.244,46.781,45.956,46.056,918210,0
2017-07-14,46.205,46.592,46.115,46.125,472183,0
2017-07-17,46.135,46.87,45.931,46.751,782894,0
2017-07-18,46.642,46.701,46.135,46.513,995760,0
2017-07-19,47.238,47.615,46.721,47.446,1028179,0
2017-07-20,47.645,47.834,46.91,47.089,606050,0
2017-07-21,46.801,47.655,46.612,47.387,651365,0
2017-07-24,47.377,47.466,46.691,46.88,444379,0
2017-07-25,46.98,47.486,46.87,47.278,682703,0
2017-07-26,47.268,47.278,46.294,46.403,608543,0
2017-07-27,46.403,46.532,44.973,45.787,1038977,0
2017-07-28,45.638,45.748,44.506,44.943,810390,0
2017-07-31,44.993,46.046,44.774,45.768,1004350,0
2017-08-01,45.996,47.635,45.996,47.407,2003495,0
2017-08-02,45.748,46.105,41.983,43.363,3647112,0
2017-08-03,43.145,43.661,41.863,42.151,2308031,0
2017-08-04,42.171,42.678,40.711,40.92,1909884,0
2017-08-07,40.93,41.506,40.771,41.456,759522,0
2017-08-08,41.555,41.794,41.118,41.168,937742,0
2017-08-09,41.416,41.784,40.954,41.079,1164758,0
2017-08-10,41.019,41.218,40.731,40.87,879772,0
2017-08-11,40.9,41.645,40.88,41.377,1362311,0
2017-08-14,41.615,41.675,41.148,41.545,972280,0
2017-08-15,41.615,41.953,41.108,41.208,1067728,0
2017-08-16,41.327,42.489,41.198,42.37,1149379,0
2017-08-17,42.28,42.48,41.65,41.76,1029348,0
2017-08-18,41.68,41.78,41.31,41.33,898099,0
2017-08-21,41.56,41.98,41.16,41.24,1008452,0
2017-08-22,41.46,42.59,41.36,42.57,1147893,0
2017-08-23,42.5,43.15,42.25,42.8,1352191,0
2017-08-24,42.99,43.03,42.38,43.01,898253,0
2017-08-25,43.31,44.77,43.2,44.53,1595544,0
2017-08-28,44.62,44.92,43.37,43.83,1147485,0
2017-08-29,43.5,43.98,43.417,43.74,856733,0
2017-08-30,43.59,43.725,43.124,43.46,444876,0
2017-08-31,43.58,44.35,43.46,44.15,1185171,0
2017-09-01,44.28,45.04,44.02,45.03,880945,0
2017-09-05,44.93,45.2,43.87,44.36,1116708,0
2017-09-06,44.5,44.875,44.07,44.86,861239,0
2017-09-07,45.06,46.22,44.91,45.57,1149310,0
2017-09-08,45.65,46.22,45.48,46.06,1117730,0
2017-09-11,46.18,46.55,45.08,45.89,1179659,0
2017-09-12,45.85,46.14,45.5,46.06,832880,0
2017-09-13,46.11,46.48,45.41,45.53,810867,0
2017-09-14,45.6,46.125,45.36,46.03,451451,0
2017-09-15,45.92,46.88,45.63,46.87,1059090,0
2017-09-18,46.85,47.38,46.77,47,892660,0
2017-09-19,46.99,47.16,46.57,46.7,999369,0
2017-09-20,46.64,46.85,45.69,46.4,518528,0
2017-09-21,46.27,46.41,44.87,44.94,678971,0
2017-09-22,45.04,46.05,44.92,45.75,980705,0
2017-09-25,45.75,46.03,45.43,45.63,672370,0
2017-09-26,45.55,46.28,45.55,46.16,400103,0
2017-09-27,46.16,46.38,45.56,45.81,468943,0
2017-09-28,45.73,46.01,45.71,45.87,285519,0
2017-09-29,45.81,46.289,45.62,46.05,368509,0
2017-10-02,46.07,46.9,46.07,46.54,704474,0
2017-10-03,46.51,46.51,45.65,46.34,512811,0
2017-10-04,46.22,46.68,46.22,46.37,410319,0
2017-10-05,46.44,46.85,46.29,46.39,533701,0
2017-10-06,46.28,46.52,45.94,46.37,382377,0
2017-10-09,46.49,46.5,45.805,45.87,379842,0
2017-10-10,46.18,46.36,45.57,46.01,1157152,0
2017-10-11,46.03,46.6,46.03,46.39,534155,0
2017-10-12,46.57,48.08,46.3,47.88,924882,0
2017-10-13,48.16,48.75,47.72,48.46,655736,0
2017-10-16,48.64,48.81,47.79,47.89,693019,0
2017-10-17,47.79,47.95,46.06,46.19,1163058,0
2017-10-18,46.27,46.63,45.98,46.01,661991,0
2017-10-19,45.99,46.18,45.32,45.55,556559,0
2017-10-20,45.69,45.71,45.32,45.53,455515,0
2017-10-23,45.5,46.02,45.24,45.45,333013,0
2017-10-24,45.42,46.09,45.42,45.87,446187,0
2017-10-25,45.69,45.79,44.76,44.9,452266,0
2017-10-26,44.9,45.3,44.85,44.91,191405,0
2017-10-27,44.93,44.9756,44.16,44.71,309832,0
2017-10-30,43.07,43.88,43.06,43.77,1076856,0
2017-10-31,43.51,43.91,42.94,42.99,1321852,0
2017-11-01,43.1,43.55,42.775,43.11,648854,0
2017-11-02,43.07,43.094,41.51,42.25,1290773,0
2017-11-03,42.08,42.5,41.76,41.98,1101011,0
2017-11-06,42.11,42.4,41.815,41.84,658811,0
2017-11-07,41.89,41.89,41.07,41.83,1496501,0
2017-11-08,43.94,44.83,40.64,42.8,2696595,0
2017-11-09,42.25,43.42,41.78,42.57,840855,0
2017-11-10,42.39,44.03,42.39,43.75,826419,0
