Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.0975,5.1192,5.0178,5.1046,273336,0
2005-02-28,5.1269,5.1989,5.0396,5.1269,602387,0
2005-03-01,5.1627,5.2863,5.1269,5.2571,629698,0
2005-03-02,5.2571,5.5181,5.2497,5.4528,1188225,0
2005-03-03,5.4164,5.4673,5.2716,5.4093,1117065,0
2005-03-04,5.4093,5.5689,5.4093,5.4892,880137,0
2005-03-07,5.5254,5.5254,5.3006,5.3223,370148,0
2005-03-08,5.2789,5.3006,5.0975,5.1483,690100,0
2005-03-09,5.1269,5.2863,5.1269,5.2136,407663,0
2005-03-10,5.2497,5.3731,5.2136,5.344,570117,0
2005-03-11,5.3223,5.3512,5.2426,5.2497,261478,0
2005-03-14,5.3369,5.3731,5.2863,5.3731,339258,0
2005-03-15,5.3731,5.4022,5.2934,5.3152,266162,0
2005-03-16,5.2789,5.3805,5.228,5.3369,400488,0
2005-03-17,5.3223,5.3659,5.2426,5.2716,195006,0
2005-03-18,5.2863,5.2863,5.0541,5.1269,488195,0
2005-03-21,5.1409,5.1556,4.9163,5.0975,535921,0
2005-03-22,5.112,5.1483,5.0687,5.083,256236,0
2005-03-23,5.0687,5.0687,4.9452,4.9817,524610,0
2005-03-24,4.9598,4.9817,4.8799,4.9526,264510,0
2005-03-28,4.9744,4.9889,4.909,4.9744,318573,0
2005-03-29,4.967,5.0178,4.7929,4.8291,471650,0
2005-03-30,4.8147,4.9817,4.8002,4.9236,389178,0
2005-03-31,4.9309,4.938,4.764,4.764,557703,0
2005-04-01,4.7858,4.9163,4.771,4.8874,384217,0
2005-04-04,4.8655,4.9744,4.6987,4.938,462271,0
2005-04-05,4.938,4.9452,4.764,4.8218,230861,0
2005-04-06,4.8435,4.8729,4.7929,4.8218,140946,0
2005-04-07,5.112,5.2065,5.0902,5.1483,1466252,0
2005-04-08,5.1483,5.1699,5.0612,5.1192,379525,0
2005-04-11,5.1192,5.2136,5.0687,5.0975,204933,0
2005-04-12,5.083,5.1773,5.0322,5.1699,195831,0
2005-04-13,5.1409,5.1989,5.0757,5.1046,121087,0
2005-04-14,5.0757,5.0975,4.9452,4.9889,246305,0
2005-04-15,4.9889,5.0104,4.7929,4.8512,459235,0
2005-04-18,4.8435,4.8729,4.648,4.8512,392485,0
2005-04-19,4.8729,5.0032,4.8729,4.9452,346150,0
2005-04-20,4.9598,5.0104,4.8291,4.8584,326842,0
2005-04-21,4.8874,5.0032,4.8584,4.8945,451792,0
2005-04-22,4.8799,4.8799,4.6843,4.7208,422005,0
2005-04-25,4.735,4.8147,4.648,4.6623,267817,0
2005-04-26,4.6623,4.771,4.6043,4.6843,258439,0
2005-04-27,4.6914,4.8218,4.6266,4.6987,376218,0
2005-04-28,4.7279,4.735,4.4666,4.5174,458407,0
2005-04-29,4.532,4.5611,4.351,4.5247,329883,0
2005-05-02,5.0467,5.0467,4.8512,4.9452,1395640,0
2005-05-03,4.9817,5.025,4.9526,4.9817,567359,0
2005-05-04,4.9817,5.0104,4.9817,5.0032,591083,0
2005-05-05,5.2136,5.6342,5.2136,5.5689,2478230,0
2005-05-06,5.4819,5.5618,5.3584,5.4673,743057,0
2005-05-09,5.4892,5.5835,5.3731,5.4456,753813,0
2005-05-10,5.424,5.5254,5.4164,5.4892,780841,0
2005-05-11,5.4528,5.5618,5.4022,5.5618,677964,0
2005-05-12,5.5618,5.605,5.4746,5.4962,589151,0
2005-05-13,5.4746,5.4962,5.228,5.344,538675,0
2005-05-16,5.3731,5.5835,5.3731,5.5618,542537,0
2005-05-17,5.54,5.5978,5.4602,5.4962,809802,0
2005-05-18,5.5109,5.8227,5.5035,5.7646,969224,0
2005-05-19,5.7574,5.9532,5.7358,5.9098,1049493,0
2005-05-20,5.8951,5.8951,5.6487,5.7142,909927,0
2005-05-23,5.7358,5.8082,5.6415,5.7646,952123,0
2005-05-24,5.7358,5.9241,5.7066,5.9098,1105481,0
2005-05-25,5.9098,5.9749,5.7429,5.7865,1565546,0
2005-05-26,5.7938,5.8879,5.7938,5.8734,836833,0
2005-05-27,5.8951,5.9821,5.8589,5.8879,928958,0
2005-05-31,5.8879,5.9098,5.8519,5.8589,1332757,0
2005-06-01,5.8227,5.9676,5.7142,5.7791,1720832,0
2005-06-02,5.7791,5.8011,5.5254,5.6557,2583319,0
2005-06-03,5.6342,5.7501,5.4528,5.54,1550101,0
2005-06-06,5.6267,5.6267,5.3512,5.5109,1605818,0
2005-06-07,5.5618,5.6993,5.54,5.6267,1394540,0
2005-06-08,5.6267,5.7429,5.5544,5.5544,1242014,0
2005-06-09,5.5618,5.5618,5.2136,5.4962,2819142,0
2005-06-10,5.4819,5.4962,5.3659,5.4528,822768,0
2005-06-13,5.4093,5.5544,5.4093,5.4962,883998,0
2005-06-14,5.5109,5.9169,5.5109,5.8153,1841363,0
2005-06-15,5.8082,5.9026,5.7574,5.8809,976400,0
2005-06-16,5.9241,6.1998,5.9241,6.1054,1719179,0
2005-06-17,6.1705,6.1705,5.9896,6.0547,993500,0
2005-06-20,6.0402,6.0835,5.9098,6.0402,482406,0
2005-06-21,6.0402,6.0621,5.9459,6.0328,477442,0
2005-06-22,6.0328,6.1345,6.0185,6.0402,618663,0
2005-06-23,6.004,6.004,5.5618,5.6777,2099252,0
2005-06-24,5.6487,5.6487,5.3369,5.4456,1597818,0
2005-06-27,5.4528,5.7938,5.4528,5.7066,1091691,0
2005-06-28,5.7938,6.0475,5.7719,6.0185,1266009,0
2005-06-29,6.004,6.0185,5.7574,5.8662,1423778,0
2005-06-30,5.8951,5.9459,5.7646,5.7646,570945,0
2005-07-01,5.7938,5.9896,5.7284,5.9241,439658,0
2005-07-05,5.9098,6.0475,5.9026,5.9965,438001,0
2005-07-06,5.9749,6.0113,5.9241,5.9676,994053,0
2005-07-07,5.9676,6.9034,5.9605,6.7147,4384963,0
2005-07-08,6.7147,6.9394,6.7147,6.8813,2275504,0
2005-07-11,6.8592,7.0481,6.7798,7.0047,1668978,0
2005-07-12,6.9757,7.0844,6.9539,6.9902,1011705,0
2005-07-13,7.0047,7.1715,6.9394,7.1715,1209188,0
2005-07-14,7.1715,7.3453,6.7147,6.7941,2730878,0
2005-07-15,6.7579,6.9034,6.6781,6.7798,1870327,0
2005-07-18,6.8016,6.8016,6.6421,6.7147,1361442,0
2005-07-19,6.7147,6.8959,6.7147,6.8743,1122856,0
2005-07-20,6.8524,6.9757,6.7363,6.9757,704166,0
2005-07-21,6.9394,6.9539,6.8378,6.9467,650379,0
2005-07-22,6.9177,7.3021,6.9034,7.3021,1058592,0
2005-07-25,7.3381,7.4757,7.2369,7.2442,909927,0
2005-07-26,7.273,7.5703,7.1715,7.4107,1664838,0
2005-07-27,7.563,7.8167,7.563,7.7513,1384332,0
2005-07-28,7.6644,7.9106,7.5847,7.8457,1017770,0
2005-07-29,7.8246,8.1948,7.5992,8.1358,2039681,0
2005-08-01,8.1358,8.4109,8.0494,8.3233,1030737,0
2005-08-02,8.238,8.9266,8.2017,8.6861,3767959,0
2005-08-03,8.549,8.5642,8.1427,8.2893,2271918,0
2005-08-04,8.2961,8.3159,7.9695,8.0195,1433705,0
2005-08-05,8.0195,8.1282,7.9329,7.9471,1033766,0
2005-08-08,8.0128,8.1427,7.8821,7.8964,930886,0
2005-08-09,7.9471,8.1718,7.9106,7.977,1034043,0
2005-08-10,7.8896,7.9837,7.6574,7.8604,1499349,0
2005-08-11,7.8964,8.3031,7.8964,8.2666,2251508,0
2005-08-12,8.3461,8.4842,8.3159,8.441,1307657,0
2005-08-15,8.4924,8.6796,8.441,8.4997,1910872,0
2005-08-16,8.4924,8.4924,7.9915,7.9979,1594233,0
2005-08-17,8.0128,8.0561,7.7879,7.8246,1461287,0
2005-08-18,7.8094,7.8094,7.6574,7.6863,1023285,0
2005-08-19,7.7223,7.8532,7.6208,7.6574,461445,0
2005-08-22,7.7079,7.7223,7.4397,7.5917,1224357,0
2005-08-23,7.6429,7.9254,7.6429,7.7442,987709,0
2005-08-24,7.7008,7.7079,7.4977,7.5557,631349,0
2005-08-25,7.5557,7.6644,7.5557,7.6282,383390,0
2005-08-26,7.6501,7.977,7.4467,7.5122,367944,0
2005-08-29,7.4612,7.5196,7.2003,7.5122,952403,0
2005-08-30,7.5339,7.5485,7.2369,7.3381,988809,0
2005-08-31,7.3599,7.5485,7.2442,7.5196,582804,0
2005-09-01,7.5196,7.7513,7.1858,7.1858,1992788,0
2005-09-02,7.2077,7.4107,7.2077,7.4107,843455,0
2005-09-06,7.4757,7.8679,7.4541,7.8604,1633674,0
2005-09-07,7.8746,7.8821,7.7513,7.8604,593010,0
2005-09-08,7.8679,7.9254,7.7732,7.9033,506126,0
2005-09-09,7.9106,7.9254,7.6355,7.6644,822488,0
2005-09-12,7.8746,7.8746,7.4467,7.5917,927302,0
2005-09-13,7.5917,8.0054,7.5917,8.0054,1291930,0
2005-09-14,8.0054,8.1358,7.8604,7.8896,784156,0
2005-09-15,7.9397,8.0128,7.5776,7.5917,524054,0
2005-09-16,7.8532,7.8532,7.6063,7.8457,881517,0
2005-09-19,7.8457,7.9254,7.6208,7.6355,1306274,0
2005-09-20,7.6501,7.8746,7.3673,7.3889,1563065,0
2005-09-21,7.3526,7.3526,6.9611,6.983,1337167,0
2005-09-22,6.9757,6.9757,6.8164,6.9104,1529966,0
2005-09-23,6.8884,7.1278,6.8884,6.983,1187124,0
2005-09-26,7.1785,7.3021,7.0263,7.1858,1461562,0
2005-09-27,7.2222,7.2803,7.0625,7.1785,548605,0
2005-09-28,7.3021,7.5413,7.0263,7.1351,889790,0
2005-09-29,7.1278,7.3746,7.0481,7.3746,1041492,0
2005-09-30,7.3526,7.5413,7.2369,7.4541,689545,0
2005-10-03,7.4397,7.5917,7.3889,7.5847,681546,0
2005-10-04,7.7732,7.7732,7.4252,7.4757,620591,0
2005-10-05,7.4757,7.4757,7.2003,7.215,650105,0
2005-10-06,7.9979,8.8319,7.9979,8.4997,5305094,0
2005-10-07,8.5266,9.0188,8.5266,8.9546,2728674,0
2005-10-10,8.977,9.0927,8.7087,8.7666,1766619,0
2005-10-11,8.8163,8.8319,8.5194,8.629,1727452,0
2005-10-12,8.6064,8.6064,8.3461,8.4763,1830333,0
2005-10-13,8.4763,8.6217,8.403,8.6064,1248628,0
2005-10-14,8.7594,8.8392,8.5346,8.6064,1134442,0
2005-10-17,8.6217,9.1951,8.6217,9.0349,2084085,0
2005-10-18,9.0263,9.1144,8.6724,8.6941,1254423,0
2005-10-19,8.6064,8.7447,8.2222,8.6581,1338546,0
2005-10-20,8.7087,8.9407,8.6941,8.9044,1661257,0
2005-10-21,8.881,8.977,8.8245,8.9621,1293869,0
2005-10-24,8.9621,9.1865,8.9621,9.1656,1404195,0
2005-10-25,9.1656,9.346,9.1001,9.2309,1491348,0
2005-10-26,9.2667,9.4268,9.0642,9.1296,1017220,0
2005-10-27,9.1656,9.1656,8.7749,8.8163,1531621,0
2005-10-28,8.8392,9.1296,8.8392,9.0263,1088657,0
2005-10-31,9.1144,9.4553,9.1144,9.4346,1348202,0
2005-11-01,9.4041,9.672,9.3325,9.672,1589544,0
2005-11-02,9.672,10.095,9.658,9.738,3391743,0
2005-11-03,10.435,11.195,10.435,10.993,6864849,0
2005-11-04,11.044,11.443,10.899,11.414,2331770,0
2005-11-07,11.131,11.153,10.704,10.782,3147919,0
2005-11-08,10.782,10.848,10.711,10.724,2008514,0
2005-11-09,10.745,10.818,10.6,10.782,1955831,0
2005-11-10,10.812,10.949,10.638,10.868,1435083,0
2005-11-11,10.876,10.876,10.68,10.782,1439226,0
2005-11-14,10.782,10.86,10.731,10.818,1804128,0
2005-11-15,10.835,10.848,10.52,10.544,1386815,0
2005-11-16,10.544,10.737,10.383,10.609,1353165,0
2005-11-17,10.697,10.848,10.697,10.782,1395093,0
2005-11-18,10.782,10.929,10.658,10.737,1602230,0
2005-11-21,10.782,11.406,10.77,11.391,1873086,0
2005-11-22,11.47,11.717,11.268,11.697,2023959,0
2005-11-23,11.731,11.842,11.588,11.77,1399780,0
2005-11-25,11.788,11.893,11.651,11.833,682651,0
2005-11-28,12.001,12.065,11.833,11.934,2054300,0
2005-11-29,11.826,12.165,11.826,11.848,1617401,0
2005-11-30,11.863,11.884,11.739,11.78,1617127,0
2005-12-01,11.855,12.088,11.457,11.651,3657354,0
2005-12-02,11.651,11.863,11.579,11.645,4434891,0
2005-12-05,11.645,11.717,11.565,11.682,3875527,0
2005-12-06,11.77,12.328,11.77,12.239,2741913,0
2005-12-07,12.276,12.452,12.182,12.263,1553962,0
2005-12-08,12.263,12.573,12.239,12.522,1872808,0
2005-12-09,12.522,12.669,12.348,12.596,1401157,0
2005-12-12,12.682,12.812,12.661,12.776,1094727,0
2005-12-13,12.783,12.862,12.669,12.695,1424881,0
2005-12-14,12.695,12.849,12.682,12.829,1008115,0
2005-12-15,12.862,12.862,12.452,12.545,1254975,0
2005-12-16,12.553,12.653,12.426,12.473,948816,0
2005-12-19,12.5,12.843,12.348,12.473,1021356,0
2005-12-20,12.485,12.835,12.305,12.69,794633,0
2005-12-21,12.725,12.95,12.718,12.835,914615,0
2005-12-22,12.876,12.943,12.466,12.573,1035703,0
2005-12-23,12.579,12.703,12.573,12.587,728991,0
2005-12-27,12.587,12.587,12.211,12.415,801531,0
2005-12-28,12.415,12.466,12.298,12.459,703339,0
2005-12-29,12.492,12.531,12.269,12.284,754083,0
2005-12-30,12.305,12.387,12.196,12.379,1088928,0
2006-01-03,12.435,12.567,12.305,12.567,1614917,0
2006-01-04,12.567,12.95,12.298,12.862,1761377,0
2006-01-05,13.269,13.631,13.211,13.494,3041728,0
2006-01-06,13.494,13.59,13.328,13.479,1343790,0
2006-01-09,13.466,13.733,13.466,13.706,1392606,0
2006-01-10,13.706,13.843,13.525,13.835,1152372,0
2006-01-11,13.872,13.887,13.733,13.799,472476,0
2006-01-12,13.799,13.872,13.537,13.639,1004254,0
2006-01-13,13.648,13.706,13.566,13.676,752985,0
2006-01-17,13.676,13.785,13.622,13.749,1263800,0
2006-01-18,13.706,13.717,13.392,13.431,1518933,0
2006-01-19,13.501,13.551,13.197,13.197,1242565,0
2006-01-20,13.197,13.248,12.98,13.125,1882190,0
2006-01-23,13.132,13.444,13.023,13.373,1461012,0
2006-01-24,13.373,13.887,13.285,13.887,1330275,0
2006-01-25,13.879,13.9,13.479,13.59,1179952,0
2006-01-26,13.717,14.023,13.639,13.909,1233460,0
2006-01-27,13.909,14.081,13.793,13.968,722646,0
2006-01-30,13.968,14.717,13.909,14.626,2425827,0
2006-01-31,14.654,14.909,14.654,14.757,1854605,0
2006-02-01,14.83,15.425,14.83,15.335,2653373,0
2006-02-02,15.321,15.937,14.87,15.083,3167774,0
2006-02-03,15.09,15.09,14.676,14.902,1722487,0
2006-02-06,14.995,15.183,14.618,15.162,1838056,0
2006-02-07,15.17,15.431,14.77,14.863,1178020,0
2006-02-08,14.863,14.863,14.516,14.777,717128,0
2006-02-09,14.791,15.083,14.676,14.743,722370,0
2006-02-10,14.751,15.04,14.639,15.018,905510,0
2006-02-13,15.04,15.068,14.692,15.004,1934314,0
2006-02-14,15.06,15.416,14.953,15.367,1764413,0
2006-02-15,15.342,16.104,15.234,16.07,2829625,0
2006-02-16,16.053,16.43,13.733,13.968,11581350,0
2006-02-17,13.769,13.807,12.587,12.986,9514917,0
2006-02-21,13.075,13.261,12.829,12.862,3966549,0
2006-02-22,12.892,13.177,12.843,12.966,2697506,0
2006-02-23,12.966,13.494,12.862,13.349,2052090,0
2006-02-24,13.182,13.203,13.015,13.117,1733244,0
2006-02-27,13.094,13.168,12.741,12.812,2122698,0
2006-02-28,12.812,12.812,12.522,12.587,1654086,0
2006-03-01,12.617,12.883,12.567,12.862,1502658,0
2006-03-02,12.935,12.95,12.676,12.797,1658496,0
2006-03-03,12.797,12.909,12.747,12.843,1256904,0
2006-03-06,13.094,13.103,12.508,12.587,1496314,0
2006-03-07,12.587,12.587,12.044,12.165,2548838,0
2006-03-08,12.165,12.269,11.842,12.165,1869502,0
2006-03-09,12.174,12.174,11.914,11.942,990189,0
2006-03-10,12.001,12.065,11.805,12.023,1296073,0
2006-03-13,12.065,12.5,12.044,12.485,1787580,0
2006-03-14,12.415,12.676,12.254,12.61,1016117,0
2006-03-15,12.539,12.776,12.531,12.765,585289,0
2006-03-16,12.77,13.002,12.765,12.909,1745931,0
2006-03-17,12.923,13.075,12.883,13.052,1244218,0
2006-03-20,13.125,13.341,13.075,13.292,1557547,0
2006-03-21,13.335,13.494,13.16,13.305,2024231,0
2006-03-22,13.234,13.373,13.111,13.3,1999686,0
2006-03-23,13.373,13.494,13.3,13.38,780566,0
2006-03-24,13.356,13.525,13.335,13.431,582804,0
2006-03-27,13.436,13.525,13.037,13.046,1084244,0
2006-03-28,13.046,13.125,12.776,12.843,921509,0
2006-03-29,12.804,12.829,12.695,12.776,815046,0
2006-03-30,12.79,13.147,12.783,12.994,494269,0
2006-03-31,12.994,13.668,12.994,13.603,1355650,0
2006-04-03,13.603,14.054,13.603,13.793,2364319,0
2006-04-04,13.793,13.793,13.292,13.603,1780683,0
2006-04-05,13.706,14.286,13.631,14.054,1304069,0
2006-04-06,14.14,15.264,14.14,15.004,2344185,0
2006-04-07,15.004,15.264,14.814,14.895,1075144,0
2006-04-10,14.982,15.004,14.32,14.45,979431,0
2006-04-11,14.516,14.717,14.373,14.581,1572440,0
2006-04-12,14.61,14.61,14.342,14.439,704440,0
2006-04-13,14.489,14.692,14.386,14.489,532606,0
2006-04-17,14.511,14.618,14.261,14.465,770362,0
2006-04-18,14.589,14.777,14.531,14.735,904960,0
2006-04-19,14.726,14.814,14.603,14.783,976675,0
2006-04-20,14.879,15.052,14.639,14.717,855588,0
2006-04-21,14.863,14.863,14.569,14.698,988258,0
2006-04-24,14.692,14.726,14.315,14.48,1050319,0
2006-04-25,14.511,14.511,14.228,14.45,771189,0
2006-04-26,14.431,14.61,14.213,14.334,1164785,0
2006-04-27,14.315,14.315,13.668,13.706,2873754,0
2006-04-28,13.717,13.813,13.349,13.785,2264747,0
2006-05-01,13.843,14.431,13.827,14.357,1603887,0
2006-05-02,14.373,14.654,14.228,14.357,1220222,0
2006-05-03,14.995,15.742,14.995,15.531,4137002,0
2006-05-04,15.633,16.307,15.633,16.242,2098154,0
2006-05-05,16.242,16.345,15.96,15.996,1120926,0
2006-05-08,15.663,16.126,15.663,15.857,1186021,0
2006-05-09,15.699,15.996,15.567,15.953,785529,0
2006-05-10,15.909,15.973,15.619,15.684,932268,0
2006-05-11,15.648,16.191,15.416,15.431,1307933,0
2006-05-12,15.823,16.185,15.335,15.401,2183932,0
2006-05-15,15.351,15.385,14.77,15.076,1347924,0
2006-05-16,14.988,15.045,14.626,14.783,1583202,0
2006-05-17,14.751,14.751,14.393,14.494,1030183,0
2006-05-18,14.569,14.953,14.386,14.422,1146299,0
2006-05-19,14.422,14.439,14.001,14.146,1829500,0
2006-05-22,14.182,14.561,13.631,14.365,1733244,0
2006-05-23,14.365,14.603,14.124,14.154,2140078,0
2006-05-24,14.016,14.293,13.566,13.937,1862051,0
2006-05-25,14.023,14.393,14.007,14.334,1885773,0
2006-05-26,14.334,14.692,14.261,14.35,1273177,0
2006-05-30,14.25,14.32,13.821,13.887,859451,0
2006-05-31,14.016,14.577,13.894,14.414,1758067,0
2006-06-01,15.612,15.612,15.17,15.457,6252534,0
2006-06-02,15.538,15.561,15.045,15.176,3567990,0
2006-06-05,15.176,15.248,14.726,14.743,1589818,0
2006-06-06,14.777,15.176,14.626,15.176,1496038,0
2006-06-07,15.118,15.302,14.8,14.945,2023127,0
2006-06-08,15.126,15.561,14.879,15.315,3964343,0
2006-06-09,15.452,15.67,14.808,15.083,2621933,0
2006-06-12,15.141,15.226,14.111,14.213,1701249,0
2006-06-13,14.131,14.19,13.551,13.769,1552857,0
2006-06-14,13.733,14.439,13.654,14.4,1328894,0
2006-06-15,14.255,14.647,14.228,14.414,1430394,0
2006-06-16,14.422,14.422,13.937,14.119,1843022,0
2006-06-19,14.154,14.219,13.733,13.799,1118995,0
2006-06-20,13.769,14.219,13.741,13.848,563222,0
2006-06-21,13.848,14.261,13.799,14.14,769532,0
2006-06-22,14.06,14.119,13.821,13.95,732021,0
2006-06-23,13.95,14.445,13.909,14.342,878758,0
2006-06-26,14.393,14.596,13.943,14.081,2126012,0
2006-06-27,14.124,14.242,13.69,13.785,1336893,0
2006-06-28,13.813,13.813,13.414,13.717,975297,0
2006-06-29,13.996,14.596,13.872,14.553,1864259,0
2006-06-30,14.581,14.777,14.458,14.516,2153592,0
2006-07-03,14.516,14.569,14.431,14.445,435794,0
2006-07-05,14.414,14.414,13.685,14.031,1050319,0
2006-07-06,14.269,14.953,14.119,14.757,1969896,0
2006-07-07,14.692,14.888,14.537,14.569,904133,0
2006-07-10,14.603,14.953,14.603,14.726,1112097,0
2006-07-11,14.663,14.712,14.163,14.67,939990,0
2006-07-12,14.705,15.199,14.474,14.676,1701528,0
2006-07-13,14.626,14.626,14.081,14.19,1405021,0
2006-07-14,14.182,14.196,13.915,14.067,970881,0
2006-07-17,13.996,14.234,13.921,14.031,941096,0
2006-07-18,14.046,14.19,13.566,13.996,2077466,0
2006-07-19,13.996,14.863,13.943,14.783,1882190,0
2006-07-20,14.516,14.879,14.516,14.8,1400056,0
2006-07-21,14.791,14.791,14.178,14.315,1824266,0
2006-07-24,14.365,14.995,14.365,14.821,1250560,0
2006-07-25,14.821,15.264,14.684,15.162,903857,0
2006-07-26,15.09,15.098,14.654,14.692,1171679,0
2006-07-27,14.717,14.814,14.286,14.315,971431,0
2006-07-28,14.306,15.032,14.178,14.888,1114030,0
2006-07-31,14.814,14.953,14.692,14.814,783049,0
2006-08-01,14.777,14.856,14.516,14.561,1060248,0
2006-08-02,14.923,15.457,14.77,15.321,2317978,0
2006-08-03,16.083,17.215,15.481,16.838,6421608,0
2006-08-04,16.967,17.207,16.655,16.939,2310257,0
2006-08-07,16.729,16.824,16.439,16.554,2002994,0
2006-08-08,16.671,16.865,16.394,16.618,1852673,0
2006-08-09,16.684,16.78,16.083,16.206,1262423,0
2006-08-10,16.157,16.591,16.07,16.591,2704955,0
2006-08-11,16.518,16.54,16.169,16.257,947987,0
2006-08-14,16.379,16.618,16.126,16.198,1205604,0
2006-08-15,16.372,16.627,16.257,16.562,2369005,0
2006-08-16,16.879,17.185,16.643,17.076,3853737,0
2006-08-17,17.099,17.387,16.787,16.894,1647187,0
2006-08-18,16.894,17.041,16.606,16.879,1768825,0
2006-08-21,16.879,16.879,16.475,16.765,1551207,0
2006-08-22,16.765,17.041,16.655,16.846,2666339,0
2006-08-23,16.846,17.215,16.824,17.076,1698769,0
2006-08-24,17.091,17.091,15.512,15.612,7238308,0
2006-08-25,15.619,15.901,15.497,15.64,2289291,0
2006-08-28,15.699,16.024,15.654,16.018,2421687,0
2006-08-29,16.053,16.157,15.663,15.663,2210687,0
2006-08-30,15.654,15.749,14.888,14.953,5502031,0
2006-08-31,14.603,14.61,13.756,14.19,10811813,0
2006-09-01,14.255,14.647,14.255,14.537,2731983,0
2006-09-05,14.603,14.8,14.293,14.676,2747706,0
2006-09-06,14.639,15.147,14.537,14.988,4393240,0
2006-09-07,14.988,15.473,14.974,15.367,4554868,0
2006-09-08,15.452,15.633,15.256,15.497,2994013,0
2006-09-11,15.497,15.699,15.183,15.538,1422121,0
2006-09-12,15.612,16.338,15.567,16.265,2549669,0
2006-09-13,16.307,16.568,16.222,16.475,1742625,0
2006-09-14,16.352,16.403,15.996,16.265,1382128,0
2006-09-15,16.345,16.54,16.126,16.497,1603607,0
2006-09-18,16.453,16.997,16.358,16.96,2199655,0
2006-09-19,16.951,17.017,16.742,16.939,2075257,0
2006-09-20,17.041,17.344,17.004,17.288,1320621,0
2006-09-21,17.272,17.7,16.692,16.75,3346781,0
2006-09-22,16.568,17.161,16.169,16.967,3013043,0
2006-09-25,16.887,17.178,16.618,16.975,1766895,0
2006-09-26,16.939,17.382,16.852,17.257,1516178,0
2006-09-27,17.222,17.308,16.873,17.136,2108358,0
2006-09-28,17.207,17.473,17.083,17.33,2070573,0
2006-09-29,17.33,17.382,16.852,16.873,1555613,0
2006-10-02,16.787,17.106,16.618,16.793,1365576,0
2006-10-03,16.852,17.041,16.554,16.903,1373026,0
2006-10-04,16.815,17.54,16.736,17.432,1457149,0
2006-10-05,17.736,18.925,17.736,18.745,5578984,0
2006-10-06,18.745,18.792,18.477,18.745,1893497,0
2006-10-09,18.745,18.947,18.541,18.759,1071832,0
2006-10-10,18.969,19.136,18.768,18.919,2447061,0
2006-10-11,18.832,18.919,18.564,18.839,1236769,0
2006-10-12,19.021,19.107,18.875,19.107,1391229,0
2006-10-13,19.13,19.891,19.099,19.635,1851296,0
2006-10-16,19.7,19.747,19.375,19.491,1364474,0
2006-10-17,19.454,19.454,18.91,19.165,968124,0
2006-10-18,19.23,19.442,18.78,18.94,1193466,0
2006-10-19,18.868,19.099,18.657,18.868,1172507,0
2006-10-20,18.954,19.034,18.679,18.817,725676,0
2006-10-23,18.817,19.497,18.768,19.302,1363924,0
2006-10-24,19.216,19.383,19.005,19.266,917099,0
2006-10-25,19.193,19.622,18.919,19.18,1010046,0
2006-10-26,19.266,19.541,19.085,19.469,801251,0
2006-10-27,19.302,19.666,19.056,19.157,1000118,0
2006-10-30,19.157,19.715,19.005,19.527,1105205,0
2006-10-31,19.613,19.803,19.402,19.803,2217584,0
2006-11-01,19.739,20.346,19.497,19.695,2985735,0
2006-11-02,21.384,22.943,21.355,22.261,15898741,0
2006-11-03,22.254,22.254,21.63,21.84,4044605,0
2006-11-06,21.804,22.254,21.694,21.993,3621775,0
2006-11-07,22.363,22.819,22.254,22.64,4169001,0
2006-11-08,22.609,22.733,22.168,22.462,3808780,0
2006-11-09,22.485,22.593,22.111,22.224,1231809,0
2006-11-10,22.313,22.405,21.957,22.196,2347213,0
2006-11-13,22.304,22.398,22.007,22.111,3271761,0
2006-11-14,22.241,22.567,22.104,22.551,4291738,0
2006-11-15,22.462,22.502,22.182,22.241,2519601,0
2006-11-16,22.241,22.405,21.948,22.144,1812126,0
2006-11-17,22.144,22.144,21.522,21.718,1837228,0
2006-11-20,21.854,22.07,21.522,21.593,1570238,0
2006-11-21,21.646,21.834,21.282,21.558,2275229,0
2006-11-22,21.701,21.797,21.377,21.622,868830,0
2006-11-24,21.622,22.19,21.558,22.136,923162,0
2006-11-27,22.19,22.208,21.129,21.252,2343354,0
2006-11-28,21.014,21.582,20.868,21.573,3013868,0
2006-11-29,21.653,22.057,21.573,21.942,2284327,0
2006-11-30,22.325,22.342,21.338,21.613,3002008,0
2006-12-01,21.613,22.196,21.469,21.985,2584145,0
2006-12-04,21.985,22.057,21.76,21.977,1268214,0
2006-12-05,22.015,22.579,21.733,22.515,2442649,0
2006-12-06,22.536,22.827,22.261,22.462,1758343,0
2006-12-07,22.462,22.586,21.977,22.037,1867015,0
2006-12-08,22,22.217,21.854,21.993,1112380,0
2006-12-11,21.767,22.07,21.63,21.993,825523,0
2006-12-12,21.906,21.935,21.646,21.89,1221048,0
2006-12-13,21.948,22.241,21.44,21.558,1349305,0
2006-12-14,21.507,21.819,21.39,21.79,847864,0
2006-12-15,21.79,21.847,21.259,21.319,1993894,0
2006-12-18,21.573,21.63,20.884,20.92,1886046,0
2006-12-19,20.92,21.195,20.521,21.129,1455218,0
2006-12-20,21.123,21.44,21.044,21.44,1138304,0
2006-12-21,21.44,21.535,21.267,21.462,1646636,0
2006-12-22,21.44,21.469,21.189,21.218,738368,0
2006-12-26,21.195,21.195,20.616,20.819,1519210,0
2006-12-27,21.218,22.665,21.195,22.601,2996770,0
2006-12-28,22.485,22.579,22.152,22.261,1461839,0
2006-12-29,22.261,22.371,22.044,22.057,1021908,0
2007-01-03,22.152,22.921,22.136,22.502,2946296,0
2007-01-04,22.593,23.631,22.269,23.449,3235352,0
2007-01-05,23.232,23.407,22.805,22.893,2404588,0
2007-01-08,22.95,23.472,22.551,23.4,2170141,0
2007-01-09,23.559,24.218,23.553,24.051,1980101,0
2007-01-10,23.966,24.024,23.589,23.82,1488316,0
2007-01-11,23.82,24.778,23.712,24.539,2397967,0
2007-01-12,24.414,24.967,24.385,24.833,1627881,0
2007-01-16,24.95,26.017,24.923,25.858,4752632,0
2007-01-17,25.807,26.017,25.444,25.902,2167108,0
2007-01-18,26.85,27.424,25.821,26.032,7602391,0
2007-01-19,25.734,25.779,25.09,25.436,3357542,0
2007-01-22,25.407,25.473,24.727,25.196,3002840,0
2007-01-23,25.436,25.515,24.935,25.327,1473148,0
2007-01-24,25.35,25.661,25.096,25.576,1752553,0
2007-01-25,25.561,25.576,24.814,24.886,2267780,0
2007-01-26,24.826,25.169,24.552,25.09,1540446,0
2007-01-29,25.022,25.124,24.641,24.87,1484454,0
2007-01-30,25.039,25.162,24.377,24.435,1377162,0
2007-01-31,24.451,25.14,24.344,25.074,1703731,0
2007-02-01,25.248,25.706,25.14,25.691,1720278,0
2007-02-02,25.706,25.706,25.09,25.227,1123960,0
2007-02-05,25.162,25.444,24.793,25.248,1217189,0
2007-02-06,25.271,25.576,25.118,25.481,1718626,0
2007-02-07,25.537,25.555,25.177,25.444,887580,0
2007-02-08,25.444,25.515,24.967,25.515,1494385,0
2007-02-09,25.53,25.944,25.162,25.372,1935417,0
2007-02-12,25.387,25.938,25.008,25.734,2571881,0
2007-02-13,25.902,26.373,25.836,26.06,2345622,0
2007-02-14,26.388,26.388,25.836,25.938,2381845,0
2007-02-15,27.997,29.411,27.997,29.085,7370699,0
2007-02-16,29.085,29.556,28.954,29.513,2230269,0
2007-02-20,29.215,30.165,29.085,29.905,2540293,0
2007-02-21,29.657,29.961,29.433,29.505,2809492,0
2007-02-22,29.468,29.54,29.085,29.369,1578507,0
2007-02-23,29.296,29.65,28.926,29.599,1542102,0
2007-02-26,29.461,29.556,28.599,28.7,1932446,0
2007-02-27,26.517,28.52,26.126,28.177,5302340,0
2007-02-28,28.177,28.41,27.569,28.331,2620275,0
2007-03-01,28.171,28.462,27.649,28.462,2793027,0
2007-03-02,28.271,28.454,27.728,27.794,1695181,0
2007-03-05,27.445,27.852,27.024,27.024,1995271,0
2007-03-06,27.407,28.208,27.279,28.069,1588713,0
2007-03-07,28.082,28.692,28.082,28.475,2034435,0
2007-03-08,29.164,29.215,28.628,28.83,2247648,0
2007-03-09,29.215,29.534,29.128,29.513,1981481,0
2007-03-12,29.564,29.846,29.411,29.628,1600298,0
2007-03-13,29.457,29.593,28.222,28.382,1130857,0
2007-03-14,28.351,28.628,27.757,28.149,1851707,0
2007-03-15,27.997,28.309,27.656,27.859,1477011,0
2007-03-16,27.714,27.794,27.403,27.475,1430811,0
2007-03-19,27.786,28.854,27.778,28.599,1676563,0
2007-03-20,28.555,28.7,28.468,28.657,563909,0
2007-03-21,28.684,28.88,28.483,28.708,789301,0
2007-03-22,29.322,29.322,28.337,28.984,1492317,0
2007-03-23,28.635,29.215,28.547,28.975,1064247,0
2007-03-26,29.004,29.628,29.004,29.606,1398961,0
2007-03-27,29.296,29.54,28.959,28.959,1002877,0
2007-03-28,28.959,29.032,28.439,28.854,911444,0
2007-03-29,29.077,29.085,28.076,28.52,568871,0
2007-03-30,28.52,29.01,28.035,28.163,1197331,0
2007-04-02,28.468,29.191,28.388,28.993,1315930,0
2007-04-03,29.041,29.394,29.041,29.179,746640,0
2007-04-04,29.353,29.353,28.839,29.07,722783,0
2007-04-05,29.215,29.315,28.692,28.795,389594,0
2007-04-09,28.795,28.932,28.258,28.489,621255,0
2007-04-10,28.62,29.004,28.585,28.815,1048249,0
2007-04-11,28.822,29.026,28.309,28.657,1035837,0
2007-04-12,28.657,28.678,27.495,28.214,1848951,0
2007-04-13,28.271,28.375,27.149,27.416,2016351,0
2007-04-16,27.454,27.838,27.332,27.527,1353960,0
2007-04-17,27.597,27.67,27.257,27.503,1130993,0
2007-04-18,27.503,27.67,26.836,26.91,1446287,0
2007-04-19,27.395,27.395,25.923,26.114,2432996,0
2007-04-20,26.244,27.706,26.025,27.532,4375309,0
2007-04-23,27.902,28.854,27.888,28.56,2300327,0
2007-04-24,28.56,28.788,27.686,28.539,1995684,0
2007-04-25,28.606,28.788,28.143,28.788,2608017,0
2007-04-26,28.795,29.15,28.41,28.503,1317136,0
2007-04-27,28.52,28.613,28.004,28.446,816699,0
2007-04-30,28.511,28.511,27.229,27.403,1250150,0
2007-05-01,27.3,27.337,26.569,27.308,1842662,0
2007-05-02,27.541,28.375,27.541,27.925,1344617,0
2007-05-03,27.925,28.134,27.52,27.545,1222686,0
2007-05-04,27.67,27.838,27.569,27.752,1286556,0
2007-05-07,27.678,27.728,26.694,26.726,1688709,0
2007-05-08,26.496,28.082,26.329,27.902,2895983,0
2007-05-09,28.865,30.13,28.402,29.606,2976808,0
2007-05-10,29.418,29.461,28.692,28.897,2827141,0
2007-05-11,28.903,29.172,28.613,28.88,1028806,0
2007-05-14,28.897,29.098,28.613,28.932,1285178,0
2007-05-15,28.854,28.88,27.752,27.794,2307197,0
2007-05-16,27.967,28.555,27.605,28.113,2152351,0
2007-05-17,28.098,28.547,27.902,28.229,1228800,0
2007-05-18,28.343,28.357,27.692,28.177,1310689,0
2007-05-21,28.004,28.41,28.004,28.325,1943501,0
2007-05-22,28.375,29.15,28.375,29.004,1633811,0
2007-05-23,29.215,29.556,28.815,28.954,976302,0
2007-05-24,28.993,29.279,28.236,28.52,804147,0
2007-05-25,28.657,28.772,28.294,28.592,1004807,0
2007-05-29,28.83,29.142,28.7,28.967,1357249,0
2007-05-30,28.865,29.969,28.692,29.905,1984514,0
2007-05-31,30.295,31.238,30.1,30.744,2802193,0
2007-06-01,31.203,31.847,31.203,31.666,2231238,0
2007-06-04,32.615,32.869,32.174,32.864,3321672,0
2007-06-05,33.021,33.254,31.811,32.978,5049346,0
2007-06-06,34.698,35.574,33.805,34.233,9280477,0
2007-06-07,34.152,34.609,33.659,33.9,3583635,0
2007-06-08,33.675,34.559,33.594,34.392,2028144,0
2007-06-11,34.426,34.459,33.646,34.183,3220763,0
2007-06-12,34.683,34.683,33.755,33.993,2437135,0
2007-06-13,34.065,34.175,33.855,34.111,2302118,0
2007-06-14,34.426,34.574,34.072,34.226,1883288,0
2007-06-15,34.494,34.633,34.209,34.341,3167432,0
2007-06-18,34.567,34.625,34.009,34.314,940683,0
2007-06-19,34.314,34.314,33.688,33.937,1189745,0
2007-06-20,33.733,33.929,32.811,32.929,1674910,0
2007-06-21,32.923,33.038,32.303,32.792,1441904,0
2007-06-22,32.856,33.993,32.803,33.993,5359706,0
2007-06-25,33.993,33.993,32.929,32.999,2345425,0
2007-06-26,32.965,33.347,32.565,32.875,1694357,0
2007-06-27,32.623,33.5,32.406,33.428,1923557,0
2007-06-28,33.24,33.855,33.225,33.755,1353027,0
2007-06-29,33.682,34.072,33.347,33.413,1660564,0
2007-07-02,33.884,34.16,33.638,34.079,1603336,0
2007-07-03,34.341,34.552,33.869,33.958,1066864,0
2007-07-05,34.079,35.363,34.079,35.363,2243925,0
2007-07-06,35.742,35.958,35.163,35.421,1410675,0
2007-07-09,35.793,36.168,34.479,34.952,1043145,0
2007-07-10,34.804,36.003,34.659,34.938,1290091,0
2007-07-11,35.255,35.836,34.732,35.501,1792684,0
2007-07-12,35.951,37.09,35.951,36.59,2158141,0
2007-07-13,36.395,36.675,35.492,35.937,1211946,0
2007-07-16,36.037,36.328,35.798,35.872,1032941,0
2007-07-17,35.798,36.148,35.081,35.29,1614780,0
2007-07-18,34.952,35.219,34.406,35.163,1363650,0
2007-07-19,35.328,35.436,34.776,34.849,1579189,0
2007-07-20,34.82,34.849,34.507,34.64,1391919,0
2007-07-23,34.944,35.371,34.647,34.82,1204498,0
2007-07-24,34.674,34.971,33.97,34.079,963985,0
2007-07-25,33.479,34.137,32.711,33.551,1551825,0
2007-07-26,33.144,33.144,30.6,32.167,2497733,0
2007-07-27,31.883,32.84,31.782,32.254,1852537,0
2007-07-30,32.319,33.273,31.839,32.833,1898911,0
2007-07-31,33.217,34.401,32.76,33.029,1658198,0
2007-08-01,33.209,33.506,32.412,33.086,2196482,0
2007-08-02,33.08,34.169,32.602,33.993,1840539,0
2007-08-03,33.696,33.726,32.124,32.254,1845340,0
2007-08-06,32.507,33.726,30.948,33.559,2452578,0
2007-08-07,33.704,36.576,33.559,36.212,2355766,0
2007-08-08,36.234,37.184,35.379,35.793,2964913,0
2007-08-09,34.618,36.74,34.426,36.482,2493400,0
2007-08-10,36.858,36.858,33.587,34.442,1882322,0
2007-08-13,35.109,36.517,34.666,34.884,1530519,0
2007-08-14,34.704,35.27,33.101,33.522,1567340,0
2007-08-15,33.225,33.92,32.359,32.433,1344480,0
2007-08-16,32.124,32.375,30.469,32.34,2705782,0
2007-08-17,33.176,33.739,31.534,32.393,2422099,0
2007-08-20,33.144,34.401,32.724,33.855,1302413,0
2007-08-21,33.964,33.964,32.615,33.355,808284,0
2007-08-22,33.696,34.306,33.551,33.92,1340064,0
2007-08-23,33.958,34.5,33.449,33.791,1147818,0
2007-08-24,33.964,34.595,33.551,34.567,878481,0
2007-08-27,34.812,35.467,34.263,34.719,918640,0
2007-08-28,34.451,34.666,33.506,33.696,1242976,0
2007-08-29,34.16,35.951,33.92,35.697,1159129,0
2007-08-30,35.029,35.566,34.776,35.102,1076384,0
2007-08-31,35.931,37.046,35.669,36.865,1484043,0
2007-09-04,37.319,37.626,36.567,37.14,3044900,0
2007-09-05,34.683,36.044,32.923,35.786,10708518,0
2007-09-06,36.406,36.437,34.567,34.922,2442926,0
2007-09-07,34.327,34.327,33.072,33.436,2358388,0
2007-09-10,33.362,33.385,31.18,31.484,4050258,0
2007-09-11,31.419,31.947,30.977,31.289,2297156,0
2007-09-12,31.375,31.818,30.673,31.405,2306948,0
2007-09-13,31.718,32.864,31.427,32.359,2089605,0
2007-09-14,32.167,32.824,31.818,32.717,1419775,0
2007-09-17,32.34,32.479,31.521,31.796,932543,0
2007-09-18,31.991,34.776,31.991,34.559,1860951,0
2007-09-19,34.776,35.589,33.463,33.603,4515705,0
2007-09-20,33.891,33.964,32.433,32.884,1812680,0
2007-09-21,33.385,33.609,33.08,33.347,1614230,0
2007-09-24,33.188,33.937,32.631,33.051,1718208,0
2007-09-25,32.615,32.965,32.036,32.905,1306274,0
2007-09-26,32.406,33.006,31.333,32.688,3139364,0
2007-09-27,33.209,34.406,32.615,34.152,1881221,0
2007-09-28,33.95,34.371,33.646,34.103,924684,0
2007-10-01,34.103,34.792,33.688,34.755,1112380,0
2007-10-02,34.849,35.401,34.567,35.123,919994,0
2007-10-03,34.944,35.545,34.552,35.297,1150025,0
2007-10-04,35.075,35.348,34.479,35.234,1265176,0
2007-10-05,36.109,36.691,35.878,36.539,2641101,0
2007-10-08,36.349,36.858,35.872,35.908,751467,0
2007-10-09,36.648,36.787,36.132,36.598,1586649,0
2007-10-10,36.125,37.519,35.937,36.792,1693527,0
2007-10-11,37.373,37.873,35.69,36.199,1868773,0
2007-10-12,36.539,37.545,36.263,37.165,1481006,0
2007-10-15,37.243,38.041,37.14,37.909,10626049,0
2007-10-16,37.639,37.785,37.184,37.327,2965392,0
2007-10-17,37.56,39.787,37.503,38.239,3785336,0
2007-10-18,38.256,38.273,37.56,38.141,1206566,0
2007-10-19,37.917,38.141,37.394,37.589,1813231,0
2007-10-22,36.997,37.713,36.812,37.575,1226564,0
2007-10-23,38.047,38.076,36.168,36.357,2010718,0
2007-10-24,36.206,36.341,33.444,34.435,3808780,0
2007-10-25,34.776,34.929,33.907,34.218,1669528,0
2007-10-26,34.872,35.762,34.314,35.115,1362270,0
2007-10-29,35.452,35.798,35.182,35.617,1125338,0
2007-10-30,35.485,35.485,34.507,34.804,1345305,0
2007-10-31,35.102,35.742,34.651,35.742,1189469,0
2007-11-01,35.01,35.109,32.349,32.492,2325567,0
2007-11-02,31.796,34.426,29.279,30.79,7174730,0
2007-11-05,30.223,30.783,28.163,28.815,3972695,0
2007-11-06,30.985,33.347,30.985,33.188,6530220,0
2007-11-07,32.602,34.651,32.602,34.442,4139071,0
2007-11-08,34.602,35.102,32.688,33.864,2638638,0
2007-11-09,33.385,33.385,31.92,31.941,2289570,0
2007-11-12,31.557,33.449,31.557,32.42,2714977,0
2007-11-13,32.672,33.209,32.13,32.359,1536861,0
2007-11-14,32.359,33.624,32.359,33.289,1753938,0
2007-11-15,33.014,33.014,31.071,31.747,1801104,0
2007-11-16,31.448,31.906,29.296,29.846,4071770,0
2007-11-19,29.853,29.888,28.062,28.156,2591865,0
2007-11-20,28.2,29.475,27.439,28.177,2569183,0
2007-11-21,27.94,28.388,26.429,28.156,2725913,0
2007-11-23,28.382,29.905,28.149,29.737,1128444,0
2007-11-26,30.05,30.397,27.583,27.865,2266205,0
2007-11-27,27.947,29.207,27.613,28.872,2364267,0
2007-11-28,29.215,31.869,29.215,31.209,3520244,0
2007-11-29,31.267,31.289,30.419,30.665,2831588,0
2007-11-30,30.862,33.551,30.862,32.638,3827258,0
2007-12-03,32.76,32.803,31.71,32.05,2103670,0
2007-12-04,32.142,32.196,30.011,30.243,5320267,0
2007-12-05,33.273,33.726,31.34,31.839,7496653,0
2007-12-06,32.124,32.124,29.672,31.013,2953254,0
2007-12-07,31.02,31.477,30.304,30.628,2084803,0
2007-12-10,30.774,31.747,30.68,31.398,1662786,0
2007-12-11,31.534,31.782,29.585,29.773,1618713,0
2007-12-12,30.469,31.289,29.801,30.752,2509272,0
2007-12-13,30.673,30.673,28.423,29.085,2833722,0
2007-12-14,29.07,29.07,28.258,28.684,2380316,0
2007-12-17,28.489,28.599,27.83,27.888,1537480,0
2007-12-18,28.12,29.251,27.163,29.207,2990995,0
2007-12-19,29.113,29.402,28.035,28.294,1574786,0
2007-12-20,28.489,28.692,27.279,27.561,2133815,0
2007-12-21,27.91,29.481,27.91,29.322,2876212,0
2007-12-24,29.004,29.875,28.993,29.787,686377,0
2007-12-26,29.801,29.801,27.96,28.489,1236001,0
2007-12-27,28.277,28.277,26.676,28.098,3066162,0
2007-12-28,28.236,28.52,27.011,27.105,1773133,0
2007-12-31,27.011,27.105,26.146,26.348,2816133,0
2008-01-02,26.309,26.429,25.394,25.416,1869847,0
2008-01-03,25.416,25.473,24.429,25.022,3033897,0
2008-01-04,24.739,24.82,23.428,24.552,2988089,0
2008-01-07,24.618,25.031,23.232,23.688,2899690,0
2008-01-08,23.733,24.989,23.695,24.508,3234083,0
2008-01-09,24.401,25.046,23.704,24.967,4275936,0
2008-01-10,25.596,27.17,23.465,26.451,6809689,0
2008-01-11,26.286,26.286,24.138,24.501,4024542,0
2008-01-14,24.626,25.248,24.168,24.967,2180798,0
2008-01-15,24.739,24.739,23.559,24.024,1761400,0
2008-01-16,23.877,24.051,22.827,23.465,3356314,0
2008-01-17,23.516,24.125,22.863,23.094,2918684,0
2008-01-18,23.154,23.835,22.363,22.665,2371375,0
2008-01-22,21.752,24.153,20.868,23.656,3348288,0
2008-01-23,23.036,25.683,22.617,25.322,4017327,0
2008-01-24,25.504,26.741,24.923,26.489,5259644,0
2008-01-25,26.726,26.902,25.576,25.879,3501541,0
2008-01-28,25.829,26.025,24.82,25.655,2292166,0
2008-01-29,25.749,25.749,24.86,25.423,2331950,0
2008-01-30,25.031,25.807,24.393,25.022,2840059,0
2008-01-31,24.385,26.316,24.024,25.952,2847014,0
2008-02-01,26.054,26.77,25.227,26.011,2096429,0
2008-02-04,26.003,26.003,24.826,24.989,1741660,0
2008-02-05,24.689,25.022,23.755,24.344,2875751,0
2008-02-06,24.42,25.219,23.886,23.944,1517019,0
2008-02-07,23.842,26.257,23.842,26.003,2763770,0
2008-02-08,25.74,26.569,25.083,26.228,2583249,0
2008-02-11,26.316,27.706,25.633,27.583,2645510,0
2008-02-12,28.053,29.838,28.027,28.772,4421339,0
2008-02-13,28.946,29.411,27.822,28.286,1949515,0
2008-02-14,28.483,28.592,27.395,27.503,1952245,0
2008-02-15,27.242,28.035,27.024,28.035,1397837,0
2008-02-19,28.592,28.7,27.25,27.467,1502477,0
2008-02-20,27.132,28.462,26.8,28.258,2629597,0
2008-02-21,28.88,29.383,27.997,28.229,1599377,0
2008-02-22,28.264,28.325,27.439,28.098,1850036,0
2008-02-25,28.134,29.875,27.736,29.838,3785235,0
2008-02-26,29.787,31.44,29.303,31.066,2700023,0
2008-02-27,30.854,30.854,29.801,30.26,3958207,0
2008-02-28,29.759,30.092,29.223,29.716,2056622,0
2008-02-29,29.215,29.795,28.402,28.606,2110330,0
2008-03-03,28.672,28.926,27.461,28.222,1774179,0
2008-03-04,27.872,28.83,27.621,28.592,1312293,0
2008-03-05,28.839,29.548,28.599,28.967,1273718,0
2008-03-06,28.708,28.708,26.842,26.902,1976317,0
2008-03-07,26.612,27.859,26.277,26.496,1763807,0
2008-03-10,25.836,25.873,24.401,24.473,2680789,0
2008-03-11,25.322,26.003,24.82,25.852,2135382,0
2008-03-12,26.054,26.482,25.504,25.683,1456372,0
2008-03-13,25.014,26.054,24.567,25.967,1327296,0
2008-03-14,26.132,26.292,24.031,24.298,2455740,0
2008-03-17,23.124,23.944,22.551,23.181,3133336,0
2008-03-18,23.681,25.022,23.681,24.842,2348396,0
2008-03-19,24.727,24.851,23.77,23.77,2713577,0
2008-03-20,24.344,26.162,23.582,25.873,5195678,0
2008-03-24,25.771,28.375,25.771,27.764,3393605,0
2008-03-25,27.475,28.822,26.726,28.692,3095615,0
2008-03-26,28.511,28.511,27.597,28.004,1674372,0
2008-03-27,27.982,28.468,27.541,27.847,1443443,0
2008-03-28,27.157,27.721,25.852,27.076,1430667,0
2008-03-31,27.07,28.251,26.822,28.149,3326077,0
2008-04-01,28.547,29.81,28.547,29.433,4288398,0
2008-04-02,29.723,30.07,29.077,29.245,1984038,0
2008-04-03,29.098,29.223,28.539,29.01,2425955,0
2008-04-04,29.528,29.528,28.576,28.73,1723415,0
2008-04-07,28.865,29.134,28.229,28.351,1329410,0
2008-04-08,28.091,28.897,27.872,28.366,1475805,0
2008-04-09,28.462,28.535,27.554,27.605,1293405,0
2008-04-10,27.541,28.88,27.403,28.397,1750793,0
2008-04-11,28.069,28.539,27.349,27.527,1547016,0
2008-04-14,27.475,27.597,26.589,26.749,1363675,0
2008-04-15,26.85,26.88,25.995,26.381,1473844,0
2008-04-16,26.667,26.667,25.844,26.437,1398529,0
2008-04-17,26.388,26.496,25.865,26.401,1358495,0
2008-04-18,26.88,28.642,26.88,27.847,3097299,0
2008-04-21,27.807,28.035,27.349,27.881,1247406,0
2008-04-22,27.532,27.838,26.365,26.887,1268289,0
2008-04-23,26.786,26.786,26.09,26.694,1292064,0
2008-04-24,26.741,26.741,25.813,26.395,1458267,0
2008-04-25,26.524,27.389,26.263,27.373,975747,0
2008-04-28,27.389,27.439,26.714,27.019,960248,0
2008-04-29,26.931,27.512,26.706,27.279,907369,0
2008-04-30,27.389,27.605,26.561,26.628,1083967,0
2008-05-01,26.642,27.699,25.988,27.221,1222762,0
2008-05-02,27.488,27.605,26.621,26.634,1160138,0
2008-05-05,26.429,27.561,26.09,27.019,1376307,0
2008-05-06,26.778,27.634,26.575,27.52,973151,0
2008-05-07,27.541,29.032,27.541,28.446,2307249,0
2008-05-08,28.872,29.032,27.337,27.569,1749118,0
2008-05-09,27.178,28.127,27.09,28.127,793205,0
2008-05-12,28.163,28.918,28.004,28.592,920596,0
2008-05-13,28.672,29.322,28.462,29.113,879354,0
2008-05-14,29.353,29.941,29.215,29.394,1152301,0
2008-05-15,29.692,30.171,29.057,30.171,1109509,0
2008-05-16,30.13,30.135,28.375,29.215,1277579,0
2008-05-19,29.164,29.528,28.547,28.657,612348,0
2008-05-20,28.454,28.454,27.634,27.902,1020870,0
2008-05-21,27.895,28.244,26.547,26.765,1081348,0
2008-05-22,26.706,27.343,26.46,26.786,717328,0
2008-05-23,26.741,26.741,25.902,26.417,1331223,0
2008-05-27,26.423,27.126,26.025,26.277,1381524,0
2008-05-28,26.309,28.723,26.309,28.635,2200084,0
2008-05-29,28.528,29.345,28.528,28.946,1121449,0
2008-05-30,28.8,28.8,27.706,28.397,1675924,0
2008-06-02,28.52,28.52,26.931,27.03,2568881,0
2008-06-03,27.627,27.627,25.995,26.336,3314071,0
2008-06-04,28.889,30.317,28.423,29.985,8229547,0
2008-06-05,30.425,31.405,29.947,31.303,2847473,0
2008-06-06,31.066,31.122,29.657,29.853,2178906,0
2008-06-09,30.092,30.687,29.606,30.13,1708845,0
2008-06-10,29.853,30.325,29.457,29.737,2469533,0
2008-06-11,29.846,29.846,27.634,27.678,2811071,0
2008-06-12,27.764,29.215,27.349,27.686,2293987,0
2008-06-13,27.967,29.041,27.822,28.88,1486146,0
2008-06-16,28.635,29.387,28.229,29.375,1463727,0
2008-06-17,29.556,29.998,28.454,28.576,1349316,0
2008-06-18,28.277,28.613,27.561,28.069,1324882,0
2008-06-19,28.244,28.808,27.91,28.635,1149140,0
2008-06-20,28.294,28.302,27.141,27.692,1502045,0
2008-06-23,27.686,28.258,27.119,27.178,1233300,0
2008-06-24,27.126,27.545,26.193,26.642,1540525,0
2008-06-25,26.88,27.997,26.88,27.197,1161488,0
2008-06-26,26.895,27.112,26.365,27.011,1260070,0
2008-06-27,26.858,27.495,25.944,26.257,1822839,0
2008-06-30,25.669,26.836,24.967,26.047,2096613,0
2008-07-01,25.813,26.336,25.307,26.06,1767143,0
2008-07-02,26.219,27.024,25.515,25.561,2131404,0
2008-07-03,25.727,25.734,24.646,24.799,1469605,0
2008-07-07,24.989,25.764,24.893,25.177,1914754,0
2008-07-08,24.967,25.979,24.582,25.821,1733097,0
2008-07-09,25.944,26.423,24.487,24.609,1585337,0
2008-07-10,24.574,24.689,22.972,23.262,4065339,0
2008-07-11,22.812,22.812,20.751,21.834,4699641,0
2008-07-14,22.044,23.036,21.565,21.667,1829376,0
2008-07-15,21.338,22.152,20.628,21.565,1841031,0
2008-07-16,21.659,23.72,21.39,23.449,2743431,0
2008-07-17,23.341,24.661,22.834,23.601,2896735,0
2008-07-18,23.415,23.501,22.078,22.812,2526705,0
2008-07-21,22.927,23.087,22.136,22.485,1551333,0
2008-07-22,22.304,23.283,21.906,23.225,2006701,0
2008-07-23,23.11,24.958,22.972,24.039,2807668,0
2008-07-24,23.877,24.27,22.224,22.371,1337685,0
2008-07-25,22.523,23.205,22.064,22.665,1645458,0
2008-07-28,22.653,22.746,21.89,21.964,941122,0
2008-07-29,21.972,23.066,21.913,22.979,1242698,0
2008-07-30,23.19,23.553,21.906,22.451,2056859,0
2008-07-31,22.104,22.682,21.906,22.029,1844012,0
2008-08-01,22.064,22.384,21.406,22.254,1576358,0
2008-08-04,22.217,22.356,21.63,21.985,1738486,0
2008-08-05,22.269,23.14,22.115,23,2422836,0
2008-08-06,23.341,23.79,22.746,23.79,1842205,0
2008-08-07,23.495,23.648,22.959,23.173,2063173,0
2008-08-08,23.066,25.039,22.972,24.923,1764194,0
2008-08-11,24.594,27.641,24.218,26.219,3605878,0
2008-08-12,25.916,26.365,25.394,25.873,2053075,0
2008-08-13,25.712,25.973,24.283,24.561,2116240,0
2008-08-14,24.277,26.249,24.241,25.372,1964610,0
2008-08-15,25.561,26.621,25.416,25.691,1193626,0
2008-08-18,25.893,25.893,24.87,25.06,1386773,0
2008-08-19,24.942,24.942,24.191,24.414,936554,0
2008-08-20,24.508,24.865,24.13,24.32,1196789,0
2008-08-21,24.045,24.459,23.835,24.27,865734,0
2008-08-22,24.494,25.648,24.385,25.001,1278371,0
2008-08-25,24.899,24.899,24.177,24.487,1019012,0
2008-08-26,24.974,25.14,24.051,24.799,2687453,0
2008-08-27,24.842,26.228,24.689,25.515,1945406,0
2008-08-28,25.387,25.967,25.074,25.865,1596298,0
2008-08-29,25.633,26.429,25.453,25.923,1185654,0
2008-09-02,26.532,28.171,25.458,25.844,4329629,0
2008-09-03,25.72,27.389,25.561,26.605,3433131,0
2008-09-04,27.888,28.2,26.778,26.924,7575879,0
2008-09-05,26.58,27.714,26.098,27.576,3883998,0
2008-09-08,28.599,29.824,28.539,29.556,4337265,0
2008-09-09,29.556,29.905,28.903,29.251,4215792,0
2008-09-10,29.369,29.49,28.388,28.83,4329746,0
2008-09-11,28.302,29.394,27.786,29.172,3310075,0
2008-09-12,28.076,29.186,28.076,29.098,2875835,0
2008-09-15,28.286,29.599,24.377,28.343,2267632,0
2008-09-16,27.764,29.375,27.764,29.098,2951386,0
2008-09-17,28.462,28.846,26.895,26.931,2803056,0
2008-09-18,27.475,28.309,26.06,27.337,3387890,0
2008-09-19,29.787,29.787,27.822,29.004,4021362,0
2008-09-22,28.539,28.716,27.011,27.119,1545717,0
2008-09-23,27.046,29.215,25.683,26.292,2125015,0
2008-09-24,26.381,26.786,25.235,25.648,2228087,0
2008-09-25,25.786,26.749,25.648,26.178,1860109,0
2008-09-26,25.59,25.873,25.146,25.661,1212665,0
2008-09-29,25.06,25.387,23.428,23.805,2444864,0
2008-09-30,24.552,24.552,23.148,24.198,1954119,0
2008-10-01,24.203,24.361,23.553,24.232,1071542,0
2008-10-02,24.024,24.118,21.593,21.87,2177614,0
2008-10-03,22.363,22.444,20.637,20.862,2748633,0
2008-10-06,20.122,21.15,19.173,21.021,2486665,0
2008-10-07,21.469,21.92,19.629,20.02,3871673,0
2008-10-08,19.123,20.976,19.123,19.998,2529368,0
2008-10-09,20.182,20.673,17.612,17.911,1969780,0
2008-10-10,16.714,19.556,16.423,18.621,2924301,0
2008-10-13,19.758,20.281,19.141,20.281,1814895,0
2008-10-14,21.421,21.421,18.286,18.737,1933007,0
2008-10-15,17.808,18.01,15.59,15.59,2909334,0
2008-10-16,16.033,16.162,14.327,15.699,4182185,0
2008-10-17,14.953,16.678,14.777,15.96,1747422,0
2008-10-20,16.265,16.518,15.654,16.033,1009772,0
2008-10-21,15.648,16.692,15.648,16.104,1451808,0
2008-10-22,15.561,15.735,13.915,14.445,1417995,0
2008-10-23,14.589,14.589,13.125,13.799,1957620,0
2008-10-24,12.182,13.982,12.182,13.531,1040781,0
2008-10-27,13.38,14.124,12.974,12.98,708114,0
2008-10-28,13.373,15.385,12.695,15.351,2198904,0
2008-10-29,15.321,15.612,14.494,14.808,1914985,0
2008-10-30,15.36,15.836,14.516,15.04,1224108,0
2008-10-31,15.098,15.457,14.698,15.141,1408339,0
2008-11-03,15.147,16.104,15.147,15.865,2351170,0
2008-11-04,16.191,16.366,14.439,14.676,1999705,0
2008-11-05,14.603,14.654,13.436,13.525,1850988,0
2008-11-06,13.248,13.458,12.298,12.587,2473176,0
2008-11-07,12.755,13.248,11.399,12.088,2609697,0
2008-11-10,12.48,12.48,10.848,11.03,3089918,0
2008-11-11,10.86,10.993,10.014,10.312,4385018,0
2008-11-12,10.072,10.072,9.4553,9.52,2604112,0
2008-11-13,9.579,10.638,9.0064,10.638,4566637,0
2008-11-14,10.065,10.405,9.52,9.718,2550363,0
2008-11-17,9.586,9.941,8.9464,9.0121,2786697,0
2008-11-18,8.9407,9.1865,8.6796,9.0709,2229952,0
2008-11-19,8.9998,9.1722,7.8746,7.9254,2109831,0
2008-11-20,7.7732,8.4842,7.2077,7.3889,4013635,0
2008-11-21,7.6501,8.0924,7.1351,7.5703,4074693,0
2008-11-24,7.6501,8.9044,7.3381,8.715,4413322,0
2008-11-25,9.0424,9.4405,8.6941,8.991,2778851,0
2008-11-26,8.7961,9.4405,8.441,9.3824,1753135,0
2008-11-28,9.3247,9.477,9.0349,9.2029,743293,0
2008-12-01,9.1865,9.1865,7.8604,7.8964,2079395,0
2008-12-02,8.0561,8.7519,7.8383,8.5865,2112877,0
2008-12-03,8.3759,9.731,8.1427,9.636,3483174,0
2008-12-04,9.4474,10.435,9.318,9.711,4060697,0
2008-12-05,9.854,10.493,8.7887,10.325,5960283,0
2008-12-08,10.674,11.021,10.109,10.413,4102741,0
2008-12-09,10.174,11.159,9.992,10.079,2751700,0
2008-12-10,10.129,10.786,10.022,10.579,1902853,0
2008-12-11,10.493,10.667,9.862,10.057,2142886,0
2008-12-12,9.687,10.347,9.55,10.312,2102343,0
2008-12-15,10.347,10.355,9.2889,9.55,2334091,0
2008-12-16,9.636,10.043,9.4553,10.035,3100094,0
2008-12-17,10.116,11.227,9.797,10.754,3319564,0
2008-12-18,10.876,11.146,10.447,10.745,2624872,0
2008-12-19,10.868,10.868,9.759,9.992,4331019,0
2008-12-22,9.992,10.247,9.636,9.897,2737737,0
2008-12-23,10.18,10.223,9.52,9.63,1841791,0
2008-12-24,9.804,10.049,9.636,9.963,952827,0
2008-12-26,9.963,10.442,9.963,10.378,1374109,0
2008-12-29,10.333,10.479,9.832,10.095,2316922,0
2008-12-30,10.174,10.507,10.035,10.493,1214511,0
2008-12-31,10.479,10.842,10.47,10.674,1588684,0
2009-01-02,10.731,11.355,10.537,11.246,1449900,0
2009-01-05,11.159,11.421,10.942,11.181,1360874,0
2009-01-06,11.406,11.501,10.891,11.369,1914677,0
2009-01-07,11.146,11.274,10.856,11.093,2683356,0
2009-01-08,10.891,11.187,10.486,11.167,2760509,0
2009-01-09,11.101,11.181,10.65,10.978,2372178,0
2009-01-12,10.97,10.993,10.442,10.579,2407983,0
2009-01-13,10.464,10.956,10.312,10.711,3347653,0
2009-01-14,10.455,10.65,10.312,10.513,4221181,0
2009-01-15,10.383,11.682,10.312,11.383,3967428,0
2009-01-16,11.632,11.731,10.812,11.282,2488817,0
2009-01-20,11.24,11.326,10.333,10.398,2640501,0
2009-01-21,10.544,10.899,10.174,10.868,1805944,0
2009-01-22,10.638,11.109,10.37,10.818,2087665,0
2009-01-23,10.537,10.993,10.347,10.716,1256174,0
2009-01-26,10.711,11.348,10.711,11.021,2052174,0
2009-01-27,11.153,11.326,10.724,11.066,1533840,0
2009-01-28,11.187,12.348,11.187,12.116,2856886,0
2009-01-29,11.863,12.008,11.501,11.544,1578562,0
2009-01-30,11.501,11.667,10.993,11.187,1864835,0
2009-02-02,10.993,11.565,10.842,11.159,1805412,0
2009-02-03,11.377,11.747,10.986,11.588,1281598,0
2009-02-04,11.558,11.805,11.181,11.369,1683829,0
2009-02-05,11.335,12.363,11.335,12.174,2792560,0
2009-02-06,12.363,12.974,12.211,12.718,2311300,0
2009-02-09,12.669,12.695,12.269,12.435,1735956,0
2009-02-10,12.305,12.539,11.651,11.788,2345815,0
2009-02-11,11.92,12.146,11.609,11.739,1370923,0
2009-02-12,11.544,11.731,11.116,11.609,2177598,0
2009-02-13,11.638,12.031,11.501,11.588,1179494,0
2009-02-17,11.291,11.928,11.139,11.711,1779339,0
2009-02-18,11.855,11.992,11.335,11.544,1666298,0
2009-02-19,11.755,12.139,11.674,11.842,2147735,0
2009-02-20,11.579,12.174,11.536,12.001,2671762,0
2009-02-23,12.044,12.263,11.463,11.508,1650062,0
2009-02-24,11.651,12.057,11.523,11.964,2583893,0
2009-02-25,11.907,12.165,11.443,11.763,2294950,0
2009-02-26,11.958,11.958,11.073,11.131,2394285,0
2009-02-27,10.835,11.406,10.777,11.174,2996303,0
2009-03-02,10.912,11.116,10.18,10.24,3157220,0
2009-03-03,10.42,10.552,9.579,9.636,3130605,0
2009-03-04,9.775,10.123,9.477,9.941,1970790,0
2009-03-05,9.797,9.978,9.318,9.413,1711930,0
2009-03-06,9.4553,9.592,8.9705,9.2445,4660669,0
2009-03-09,9.1001,9.63,9.051,9.1523,2303670,0
2009-03-10,9.3325,9.971,9.2744,9.854,3611649,0
2009-03-11,9.948,10.26,9.81,9.986,2097343,0
2009-03-12,9.954,10.464,9.52,10.347,2683739,0
2009-03-13,10.47,10.704,10.159,10.513,3059569,0
2009-03-16,10.552,10.942,10.5,10.544,3284593,0
2009-03-17,10.688,10.885,10.513,10.885,3075922,0
2009-03-18,10.447,12.452,10.447,12.426,7320413,0
2009-03-19,12.48,12.843,12.312,12.492,3411150,0
2009-03-20,12.5,12.61,11.797,12.109,2331060,0
2009-03-23,12.545,13.248,12.298,13.177,3726880,0
2009-03-24,12.876,13.431,12.876,12.95,2941826,0
2009-03-25,13.154,13.777,12.617,13.189,2364890,0
2009-03-26,13.313,14.3,13.313,14.046,3230016,0
2009-03-27,14.054,14.516,13.909,14.393,2650865,0
2009-03-30,13.937,13.959,13.501,13.769,1549093,0
2009-03-31,14.06,15.105,14.046,14.663,3847466,0
2009-04-01,14.334,14.726,13.95,14.663,1465675,0
2009-04-02,15.098,16.185,15.024,15.567,3226959,0
2009-04-03,15.64,16.126,15.335,16.009,2216651,0
2009-04-06,15.785,15.982,14.61,15.083,2666925,0
2009-04-07,14.83,14.863,14.081,14.365,2136582,0
2009-04-08,14.523,15.147,14.431,15.004,1363149,0
2009-04-09,15.457,16.307,15.208,16.157,1724212,0
2009-04-13,15.996,16.279,15.735,15.973,2542142,0
2009-04-14,15.654,15.692,15.155,15.321,1489349,0
2009-04-15,15.234,15.473,14.603,14.856,2087601,0
2009-04-16,15.06,15.828,14.953,15.648,1513548,0
2009-04-17,15.707,17.295,15.604,16.997,3349517,0
2009-04-20,16.562,16.692,15.446,15.699,1896859,0
2009-04-21,15.684,16.467,15.416,16.338,2212746,0
2009-04-22,16.177,17.583,16.04,16.967,2947746,0
2009-04-23,17.076,17.106,16.162,16.511,2564689,0
2009-04-24,16.699,17.201,16.635,16.933,1757666,0
2009-04-27,16.627,17.33,16.511,16.577,2232354,0
2009-04-28,16.403,17.532,16.169,17.41,2954869,0
2009-04-29,17.308,17.875,17.193,17.374,3157536,0
2009-04-30,17.888,18.679,17.526,18.114,2616568,0
2009-05-01,18.265,18.614,17.606,18.114,2195680,0
2009-05-04,18.411,19.521,18.247,19.521,2330872,0
2009-05-05,19.442,19.978,18.801,19.513,2211077,0
2009-05-06,19.695,20.174,18.346,18.657,2092127,0
2009-05-07,19.005,19.173,17.395,17.716,2362039,0
2009-05-08,17.808,18.331,17.128,17.838,1596554,0
2009-05-11,17.671,17.744,16.787,17.185,1644902,0
2009-05-12,17.361,17.911,16.475,16.684,2253031,0
2009-05-13,16.403,16.403,15.222,15.335,3376352,0
2009-05-14,15.24,16.222,14.982,15.64,2085016,0
2009-05-15,15.531,16.272,15.374,15.735,2056207,0
2009-05-18,15.901,16.279,15.648,16.272,1481611,0
2009-05-19,16.417,16.417,15.816,16.061,1833761,0
2009-05-20,16.257,16.736,15.512,15.648,2338285,0
2009-05-21,15.452,15.779,15.011,15.278,2444917,0
2009-05-22,15.59,16.345,15.302,16.07,2382843,0
2009-05-26,16.061,17.154,15.692,17.05,2106478,0
2009-05-27,17.004,18.174,16.894,17.28,2615819,0
2009-05-28,17.288,17.519,16.562,17.178,2251250,0
2009-05-29,17.302,18.003,17.178,17.962,1822232,0
2009-06-01,18.317,20.245,18.317,19.99,4053533,0
2009-06-02,19.605,20.417,19.416,20.129,2807707,0
2009-06-03,19.781,19.854,18.839,19.469,3040097,0
2009-06-04,19.541,19.73,18.46,18.809,4438001,0
2009-06-05,19.781,20.449,19.085,19.891,6278318,0
2009-06-08,19.925,20.122,19.361,19.73,2473784,0
2009-06-09,19.739,20.165,19.449,19.652,2992557,0
2009-06-10,19.812,20.02,18.628,18.933,3120566,0
2009-06-11,18.919,19.034,18.01,18.193,3168333,0
2009-06-12,18.247,18.55,17.635,18.477,3198906,0
2009-06-15,18.165,18.165,17.387,17.888,2202279,0
2009-06-16,17.977,18.064,17.099,17.295,2419759,0
2009-06-17,17.201,17.513,16.815,17.041,2864741,0
2009-06-18,17.106,17.243,16.598,16.808,1923904,0
2009-06-19,16.967,17.322,16.918,17.222,3222400,0
2009-06-22,17.114,17.387,16.692,16.951,2538847,0
2009-06-23,16.939,17.154,16.584,16.729,1711708,0
2009-06-24,16.887,17.461,16.815,17.222,1626357,0
2009-06-25,17.035,17.917,17.035,17.881,1959542,0
2009-06-26,17.808,18.369,17.744,18.142,1659885,0
2009-06-29,18.214,18.557,17.844,18.185,1483475,0
2009-06-30,18.106,18.46,17.7,17.931,1126883,0
2009-07-01,18.106,18.637,17.996,18.353,1298938,0
2009-07-02,18.01,18.353,17.091,17.15,1144734,0
2009-07-06,17.169,17.169,16.206,16.692,2157767,0
2009-07-07,16.684,16.873,16.403,16.445,1830026,0
2009-07-08,16.611,16.736,16.053,16.394,2369909,0
2009-07-09,16.467,16.627,16.047,16.242,1590178,0
2009-07-10,16.112,16.606,15.937,16.198,1138403,0
2009-07-13,16.358,17.099,15.93,16.86,1967417,0
2009-07-14,16.903,17.257,16.606,17.257,1192291,0
2009-07-15,17.461,18.106,17.387,18.042,1477365,0
2009-07-16,18.019,18.353,17.716,18.247,1085750,0
2009-07-17,18.301,18.395,17.977,18.157,895314,0
2009-07-20,18.387,19.034,18.387,18.768,1764184,0
2009-07-21,18.988,19.115,18.097,18.557,1528090,0
2009-07-22,18.468,19.368,18.453,19.123,1138113,0
2009-07-23,19.173,20.21,18.825,19.955,1670915,0
2009-07-24,19.919,20.484,19.605,20.325,1711864,0
2009-07-27,20.086,20.281,19.838,20.165,1852595,0
2009-07-28,19.955,20.193,19.722,20.122,1156775,0
2009-07-29,20.02,20.637,19.73,20.027,788958,0
2009-07-30,20.362,21.014,20.262,20.311,1239832,0
2009-07-31,20.174,20.506,20.013,20.216,1039280,0
2009-08-03,20.223,20.319,19.964,20.27,1816061,0
2009-08-04,20.193,20.34,19.939,20.151,1083551,0
2009-08-05,20.143,20.294,19.563,19.854,1284925,0
2009-08-06,19.831,20.281,19.773,20.122,873821,0
2009-08-07,20.27,21.063,20.013,21.007,2389002,0
2009-08-10,20.868,20.875,19.875,20.159,1155525,0
2009-08-11,20.188,20.188,19.659,20.007,769688,0
2009-08-12,19.955,20.673,19.875,20.455,902032,0
2009-08-13,20.493,20.658,19.91,20.616,1153258,0
2009-08-14,20.616,20.703,19.635,19.687,892524,0
2009-08-17,19.41,19.433,18.753,18.91,1293422,0
2009-08-18,18.997,19.659,18.774,19.579,1288329,0
2009-08-19,19.391,20.23,19.291,20.188,1263737,0
2009-08-20,20.201,21.07,20.143,20.976,1580994,0
2009-08-21,21.252,21.549,21.129,21.267,1593532,0
2009-08-24,21.63,21.977,21.457,21.71,1870213,0
2009-08-25,22,22.746,21.774,21.84,2326611,0
2009-08-26,21.87,22.462,21.667,22.363,4087929,0
2009-08-27,23.624,24.967,23.181,24.778,7845333,0
2009-08-28,24.865,25.196,24.37,24.661,3217857,0
2009-08-31,24.361,24.516,23.957,24.37,2245317,0
2009-09-01,24.328,24.989,23.929,23.966,3413405,0
2009-09-02,23.842,24.074,23.306,23.428,2257678,0
2009-09-03,23.516,23.922,23.292,23.886,2074270,0
2009-09-04,23.827,24.249,23.449,23.972,1479192,0
2009-09-08,24.232,24.561,24.059,24.409,2079504,0
2009-09-09,24.312,24.967,24.312,24.967,1945805,0
2009-09-10,25.008,25.394,24.689,25.283,1750708,0
2009-09-11,25.211,25.59,25.053,25.322,1903269,0
2009-09-14,25.162,25.372,24.793,25.219,1326276,0
2009-09-15,25.203,25.436,24.733,25.008,1947930,0
2009-09-16,25.219,25.944,24.865,25.807,1454000,0
2009-09-17,25.604,26.025,25.561,25.829,1722960,0
2009-09-18,25.952,26.211,25.836,26.193,1864408,0
2009-09-21,26.388,26.388,25.372,25.38,1645309,0
2009-09-22,25.604,25.858,25.343,25.734,1138694,0
2009-09-23,25.973,26.211,25.49,25.53,1291696,0
2009-09-24,25.561,25.779,24.995,25.219,1137943,0
2009-09-25,25.103,25.49,24.48,24.682,790721,0
2009-09-28,24.967,25.698,24.786,25.582,1066163,0
2009-09-29,25.698,26.178,25.64,26.032,1217356,0
2009-09-30,26.032,26.17,25.313,25.764,1338398,0
2009-10-01,25.61,25.655,24.635,24.754,1162574,0
2009-10-02,24.414,24.865,24.291,24.357,944139,0
2009-10-05,24.545,25.203,24.262,25.001,1050790,0
2009-10-06,25.146,25.436,24.833,25.155,1435530,0
2009-10-07,25.046,25.464,24.878,25.162,893186,0
2009-10-08,25.387,25.648,24.886,25.444,1521457,0
2009-10-09,25.372,25.524,25.131,25.242,754413,0
2009-10-12,25.504,26.017,25.458,25.712,569943,0
2009-10-13,25.669,25.979,25.453,25.678,762609,0
2009-10-14,26.119,26.554,25.893,26.517,1298781,0
2009-10-15,26.517,27.178,26.344,27.157,2105080,0
2009-10-16,26.924,27.332,26.517,27.105,1360367,0
2009-10-19,27.264,27.641,26.88,27.279,1142552,0
2009-10-20,27.403,27.403,26.873,27.184,934126,0
2009-10-21,27.119,27.807,26.496,26.532,1127300,0
2009-10-22,26.741,28.127,26.612,28.018,1848698,0
2009-10-23,28.171,28.402,27.997,28.163,2884099,0
2009-10-26,28.251,28.75,27.807,27.967,1416475,0
2009-10-27,27.888,27.888,26.083,26.902,2835562,0
2009-10-28,26.694,27.07,25.661,25.661,1852142,0
2009-10-29,25.961,26.902,25.916,26.356,2098936,0
2009-10-30,26.211,26.395,25.35,25.423,1483457,0
2009-11-02,25.633,25.91,24.842,25.453,2038443,0
2009-11-03,25.203,26.098,25.09,26.054,1452472,0
2009-11-04,25.879,26.706,25.771,26.114,2061248,0
2009-11-05,26.114,26.517,25.633,25.902,2651773,0
2009-11-06,25.691,26.749,25.604,26.517,1533740,0
2009-11-09,26.721,27.554,26.621,27.532,1271692,0
2009-11-10,27.495,28.214,27.358,28.04,2431812,0
2009-11-11,28.366,28.664,27.91,28.222,1527476,0
2009-11-12,28.047,28.343,26.822,26.895,1523445,0
2009-11-13,26.981,27.3,26.46,27.229,1499074,0
2009-11-16,27.561,27.96,27.358,27.545,1059859,0
2009-11-17,27.488,27.541,26.132,26.561,2098300,0
2009-11-18,26.634,26.732,26.074,26.186,1247753,0
2009-11-19,26.119,26.119,25.146,25.669,1181475,0
2009-11-20,25.537,26.017,25.09,25.387,1002272,0
2009-11-23,25.858,26.083,25.008,25.292,1702056,0
2009-11-24,25.364,25.546,24.842,25.074,1259370,0
2009-11-25,25.504,26.66,25.307,26.58,2183388,0
2009-11-27,25.727,26.509,25.617,26.06,1207816,0
2009-11-30,26.06,26.292,25.322,25.771,3011504,0
2009-12-01,27.989,29.528,27.982,29.085,7838662,0
2009-12-02,29.259,29.838,28.7,29.534,3136630,0
2009-12-03,29.522,29.991,29.315,29.564,2859207,0
2009-12-04,29.953,30.425,29.353,29.593,3203748,0
2009-12-07,29.606,29.905,29.468,29.564,2607215,0
2009-12-08,29.418,29.737,29.01,29.418,1731783,0
2009-12-09,29.468,29.577,29.004,29.564,2922200,0
2009-12-10,29.896,30.934,29.593,30.708,3121892,0
2009-12-11,30.838,31.196,30.665,31.049,2134901,0
2009-12-14,31.267,31.296,30.533,30.917,2091604,0
2009-12-15,30.687,30.716,29.998,30.593,2077324,0
2009-12-16,30.665,30.874,30.44,30.54,1294807,0
2009-12-17,30.107,30.462,29.991,30.216,1219364,0
2009-12-18,30.295,30.549,29.041,29.657,2869233,0
2009-12-21,29.918,30.614,29.708,30.085,1963265,0
2009-12-22,30.135,30.352,29.947,30.05,1634129,0
2009-12-23,30.157,30.525,29.941,30.05,1389899,0
2009-12-24,29.978,30.376,29.953,29.985,227053,0
2009-12-28,30.077,30.243,29.723,29.787,831501,0
2009-12-29,29.88,29.905,29.666,29.686,473167,0
2009-12-30,29.556,29.831,29.481,29.699,408719,0
2009-12-31,29.593,30.171,29.411,29.418,510243,0
2010-01-04,29.606,30.376,29.548,29.846,1176721,0
2010-01-05,29.699,30.731,29.564,30.455,2118051,0
2010-01-06,30.361,30.97,30.309,30.869,1040531,0
2010-01-07,31.092,31.534,30.549,30.643,954858,0
2010-01-08,30.665,31.514,30.44,31.491,1595151,0
2010-01-11,31.557,32.268,30.926,31.44,898736,0
2010-01-12,31.122,31.484,29.888,30.309,1319775,0
2010-01-13,30.514,30.783,29.896,30.658,1304667,0
2010-01-14,30.687,30.687,29.737,29.978,732068,0
2010-01-15,29.998,30.382,29.375,29.411,714243,0
2010-01-19,29.394,29.737,29.387,29.686,684237,0
2010-01-20,29.612,29.68,29.004,29.106,621564,0
2010-01-21,29.172,29.315,28.2,28.468,1277676,0
2010-01-22,28.483,28.599,27.382,27.621,1353592,0
2010-01-25,27.967,28.171,27.686,28.04,948176,0
2010-01-26,28.062,28.489,27.822,28.163,603705,0
2010-01-27,28.143,28.483,27.91,28.397,847634,0
2010-01-28,28.535,28.539,27.512,27.605,727698,0
2010-01-29,27.902,28.503,27.512,27.621,1264891,0
2010-02-01,27.757,27.917,27.545,27.859,1016400,0
2010-02-02,27.814,29.461,27.814,29.362,1716643,0
2010-02-03,29.063,29.063,28.091,28.271,917143,0
2010-02-04,27.931,28.04,26.667,26.721,1507426,0
2010-02-05,26.706,26.981,26.119,26.808,1544475,0
2010-02-08,26.945,27.235,26.597,26.634,503305,0
2010-02-09,27.011,27.229,26.778,27.213,763328,0
2010-02-10,27.308,27.597,26.757,27.178,1004634,0
2010-02-11,27.192,27.925,26.836,27.872,1185383,0
2010-02-12,27.649,27.895,27.229,27.847,819966,0
2010-02-16,28.035,28.343,27.847,28.337,458887,0
2010-02-17,28.462,28.967,28.446,28.511,606549,0
2010-02-18,28.446,28.967,28.375,28.91,545607,0
2010-02-19,28.692,29.296,28.692,29.041,590222,0
2010-02-22,29.172,29.215,28.692,28.939,600116,0
2010-02-23,28.822,28.889,28.035,28.251,624398,0
2010-02-24,28.375,28.439,27.96,28.375,973934,0
2010-02-25,27.982,28.52,27.692,28.468,924628,0
2010-02-26,28.576,28.657,28.222,28.375,577699,0
2010-03-01,28.397,29.394,28.091,29.12,1255026,0
2010-03-02,29.159,29.394,29.12,29.265,848325,0
2010-03-03,29.265,29.338,28.585,28.649,1206861,0
2010-03-04,28.788,29.223,28.788,28.959,815303,0
2010-03-05,29.23,29.692,29.026,29.585,1238195,0
2010-03-08,29.692,30.767,29.585,30.737,2086638,0
2010-03-09,30.68,31.448,30.665,30.904,2116183,0
2010-03-10,30.999,31.157,30.783,31.122,1565447,0
2010-03-11,31.049,31.645,30.845,31.565,1745608,0
2010-03-12,31.731,31.826,31.157,31.803,1374615,0
2010-03-15,31.811,32.464,31.803,32.412,1845243,0
2010-03-16,32.58,32.965,32.065,32.42,1927410,0
2010-03-17,32.602,32.679,31.514,32.464,4045707,0
2010-03-18,33.479,33.653,32.514,32.935,5978181,0
2010-03-19,33.118,33.151,32.464,32.623,2138164,0
2010-03-22,32.464,33.341,32.158,33.28,1328420,0
2010-03-23,33.313,33.733,33.044,33.667,1420056,0
2010-03-24,33.551,33.688,32.923,32.929,1341055,0
2010-03-25,33.051,33.667,32.941,32.972,2088794,0
2010-03-26,33.144,33.455,32.884,33.109,995259,0
2010-03-29,32.999,33.217,32.479,32.818,864098,0
2010-03-30,32.978,33.051,32.433,32.776,1612805,0
2010-03-31,32.573,33.167,32.535,32.672,1310835,0
2010-04-01,32.891,33.021,32.55,32.824,901019,0
2010-04-05,32.824,33.08,32.672,32.972,1995278,0
2010-04-06,32.824,32.948,32.542,32.811,2214828,0
2010-04-07,32.884,32.965,32.542,32.688,2522349,0
2010-04-08,32.803,32.803,32.007,32.349,1393976,0
2010-04-09,32.441,32.76,32.124,32.688,1202699,0
2010-04-12,32.869,33.038,32.594,32.688,1425439,0
2010-04-13,32.697,32.824,32.412,32.667,877539,0
2010-04-14,32.923,33.038,32.609,32.864,2124104,0
2010-04-15,32.869,33.306,32.667,33.176,1846692,0
2010-04-16,32.999,33.188,32.507,32.705,1734215,0
2010-04-19,32.542,32.738,31.507,32.289,1796626,0
2010-04-20,32.529,32.776,32.124,32.23,721822,0
2010-04-21,32.319,32.898,32.007,32.799,1292665,0
2010-04-22,32.479,34.327,32.354,34.118,1909416,0
2010-04-23,34.227,34.548,33.732,34.509,1688309,0
2010-04-26,35.421,35.669,34.849,34.958,2075250,0
2010-04-27,34.812,34.899,33.717,33.849,1990712,0
2010-04-28,34.16,34.183,32.987,33.051,1616540,0
2010-04-29,33.306,33.559,32.972,33.341,1145354,0
2010-04-30,33.341,33.42,31.753,31.906,1875013,0
2010-05-03,32.007,32.884,31.796,32.42,1265328,0
2010-05-04,31.818,31.861,30.309,30.484,2640434,0
2010-05-05,29.215,29.606,26.91,28.993,12829590,0
2010-05-06,28.264,28.854,25.394,27.503,4958342,0
2010-05-07,27.495,27.495,25.256,26.153,5728856,0
2010-05-10,27.532,29.142,27.242,29.017,4395438,0
2010-05-11,28.657,29.773,28.511,28.998,2922906,0
2010-05-12,29.223,29.287,28.432,28.716,3333800,0
2010-05-13,28.56,28.88,27.649,27.888,2003704,0
2010-05-14,27.503,27.721,26.271,26.694,2984743,0
2010-05-17,26.8,27.178,26.003,26.836,2301105,0
2010-05-18,27.178,27.454,25.821,25.979,2108666,0
2010-05-19,25.698,25.893,24.561,25.235,4628731,0
2010-05-20,24.429,25.35,24.087,24.626,3799871,0
2010-05-21,24.48,25.727,23.688,25.59,4382459,0
2010-05-24,25.537,26.373,25.335,25.633,2558147,0
2010-05-25,24.733,25.879,24.024,25.813,3066372,0
2010-05-26,26.039,26.039,24.618,24.786,3948104,0
2010-05-27,25.524,26.561,25.387,26.547,4059261,0
2010-05-28,25.836,27.286,25.836,26.423,7983357,0
2010-06-01,26.193,26.46,24.746,24.833,5116177,0
2010-06-02,24.995,25.444,24.594,25.307,3847840,0
2010-06-03,25.322,25.858,24.982,25.387,2188721,0
2010-06-04,24.87,24.893,23.232,23.516,4703147,0
2010-06-07,23.087,23.458,22.567,22.567,4509706,0
2010-06-08,22.697,22.986,22.104,22.697,5155051,0
2010-06-09,22.921,23.648,22.718,22.95,3792269,0
2010-06-10,23.631,24.277,23.575,24.168,2642121,0
2010-06-11,23.755,24.589,23.712,24.32,1783835,0
2010-06-14,24.494,25.146,24.385,24.674,3265102,0
2010-06-15,24.833,25.327,24.27,25.3,1907406,0
2010-06-16,25.031,25.031,24.13,24.27,2294954,0
2010-06-17,24.336,24.539,23.704,24.024,1839803,0
2010-06-18,24.087,24.277,23.624,23.674,2266850,0
2010-06-21,24.074,24.147,23.392,23.553,2552458,0
2010-06-22,23.544,24.153,22.673,22.726,2631583,0
2010-06-23,22.746,23.256,22.078,23.03,2313206,0
2010-06-24,23.023,23.148,22.378,22.799,3236808,0
2010-06-25,22.856,23.165,22.617,22.898,3108127,0
2010-06-28,23.102,23.102,22.51,22.574,3085283,0
2010-06-29,22.241,22.241,21.558,21.948,3101604,0
2010-06-30,21.838,22.465,21.683,21.729,1686875,0
2010-07-01,21.701,22.579,21.238,22.462,2621933,0
2010-07-02,22.601,22.87,21.985,22.168,1451626,0
2010-07-06,22.626,23.24,21.68,21.854,2481288,0
2010-07-07,22.021,23.298,21.935,23.211,2362253,0
2010-07-08,23.575,23.695,22.921,23.312,1812402,0
2010-07-09,23.334,23.616,23.148,23.582,817348,0
2010-07-12,23.421,23.529,22.689,23.267,1539419,0
2010-07-13,23.601,24.125,23.298,24.001,1517960,0
2010-07-14,23.944,24.103,23.648,23.886,1202067,0
2010-07-15,23.893,23.899,23.312,23.77,1257133,0
2010-07-16,23.529,23.608,22.515,22.644,1667678,0
2010-07-19,22.775,22.936,22.289,22.739,1087939,0
2010-07-20,22.398,23.938,22.398,23.82,1782570,0
2010-07-21,23.972,24.203,23.292,23.501,1656437,0
2010-07-22,23.864,25.09,23.857,24.93,2645685,0
2010-07-23,25.001,26.271,24.508,26.193,2841420,0
2010-07-26,26.17,26.83,25.923,26.808,2017456,0
2010-07-27,27.105,27.105,25.074,25.177,2740871,0
2010-07-28,25.146,25.473,24.459,24.762,1919961,0
2010-07-29,24.967,25.313,24.249,24.727,2319320,0
2010-07-30,24.298,24.93,24.051,24.826,1610825,0
2010-08-02,25.307,25.72,25.192,25.497,2143857,0
2010-08-03,25.509,25.509,24.545,24.739,1632509,0
2010-08-04,24.899,25.734,24.899,25.648,1628213,0
2010-08-05,25.35,26.621,24.826,26.417,2477569,0
2010-08-06,26.153,27.011,25.923,26.85,4931006,0
2010-08-09,27.119,27.389,26.757,26.895,2779697,0
2010-08-10,26.685,26.902,26.3,26.694,2483943,0
2010-08-11,25.952,26.047,25.248,25.458,1989758,0
2010-08-12,24.762,26.271,24.552,26.153,2384710,0
2010-08-13,26.114,26.186,25.706,25.727,2340694,0
2010-08-16,25.555,26.146,25.436,25.885,1770727,0
2010-08-17,26.204,26.605,26.114,26.344,2608784,0
2010-08-18,26.344,26.808,26.126,26.532,2066796,0
2010-08-19,26.437,27.132,26.429,26.902,3080425,0
2010-08-20,26.794,27.389,26.721,27.343,1762729,0
2010-08-23,28.402,28.932,27.692,27.736,2899725,0
2010-08-24,27.424,27.764,26.794,27.157,1721103,0
2010-08-25,27.141,27.925,26.931,27.721,2630740,0
2010-08-26,25.813,25.952,24.249,24.754,15742320,0
2010-08-27,24.661,24.778,23.929,24.291,5416348,0
2010-08-30,24.262,24.739,23.951,23.977,2570135,0
2010-08-31,23.991,24.29,23.39,23.434,3342134,0
2010-09-01,24.16,24.494,23.957,24.024,2886981,0
2010-09-02,23.977,25.074,23.977,24.865,2022887,0
2010-09-03,25.313,25.706,24.842,25.046,1588044,0
2010-09-07,24.851,24.878,24.344,24.409,1435763,0
2010-09-08,24.539,25.242,24.524,25.162,1603410,0
2010-09-09,25.481,25.61,25.001,25.313,1563158,0
2010-09-10,25.436,26.047,25.407,25.938,2156845,0
2010-09-13,26.244,27.119,26.198,27.07,3054845,0
2010-09-14,27.07,27.686,26.786,27.382,1524428,0
2010-09-15,27.163,27.467,26.924,27.332,1228496,0
2010-09-16,27.324,27.649,27.141,27.382,965110,0
2010-09-17,27.692,27.778,27.126,27.634,1756260,0
2010-09-20,27.699,28.143,27.554,28.053,1258911,0
2010-09-21,28.098,28.309,27.512,27.764,1131869,0
2010-09-22,27.569,27.925,27.184,27.52,1629066,0
2010-09-23,27.242,27.997,26.99,27.663,1192495,0
2010-09-24,28.351,28.576,27.94,28.528,1348732,0
2010-09-27,28.585,29.004,28.264,28.781,1183860,0
2010-09-28,28.984,29.259,28.613,29.186,2267446,0
2010-09-29,29.032,29.606,28.788,29.33,1200794,0
2010-09-30,29.495,29.794,29.124,29.46,2511882,0
2010-10-01,29.787,29.905,29.057,29.215,1780914,0
2010-10-04,28.926,29.198,28.309,28.678,1446702,0
2010-10-05,28.959,29.159,28.735,28.872,2271968,0
2010-10-06,28.91,29.128,28.418,28.815,1419907,0
2010-10-07,28.865,30.085,28.865,29.933,2280237,0
2010-10-08,29.838,30.44,29.593,30.317,2038458,0
2010-10-11,30.412,30.621,30.13,30.331,1039926,0
2010-10-12,30.237,30.722,29.925,30.614,1331926,0
2010-10-13,30.774,31.099,30.566,30.636,1330603,0
2010-10-14,30.6,31.499,30.6,31.005,1583577,0
2010-10-15,31.26,31.463,30.826,31.419,1069681,0
2010-10-18,31.405,31.521,30.912,31.41,761291,0
2010-10-19,30.817,30.912,29.766,29.905,1690257,0
2010-10-20,29.969,30.585,29.941,30.077,1390573,0
2010-10-21,30.157,30.397,29.33,29.612,1667805,0
2010-10-22,30.194,30.767,30.13,30.558,2229026,0
2010-10-25,30.826,30.977,30.476,30.52,1141927,0
2010-10-26,30.13,30.533,29.636,30.187,1617180,0
2010-10-27,30.055,30.055,28.569,28.91,3544794,0
2010-10-28,29.048,29.245,28.149,28.236,2095554,0
2010-10-29,28.228,28.358,27.852,28.22,1589318,0
2010-11-01,28.418,28.766,27.699,27.888,1659562,0
2010-11-02,28.366,29.191,28.222,28.939,3448086,0
2010-11-03,29.032,29.057,28.462,28.635,1526547,0
2010-11-04,29.23,29.394,28.854,29.215,2910816,0
2010-11-05,29.245,29.888,29.238,29.88,2283315,0
2010-11-08,30.027,30.558,29.88,30.194,1992130,0
2010-11-09,30.376,30.68,29.875,30.1,1290029,0
2010-11-10,30.194,30.216,29.387,30.027,1745626,0
2010-11-11,29.571,30.533,29.31,30.352,1635235,0
2010-11-12,30.055,30.165,29.548,29.657,1226366,0
2010-11-15,29.978,30.533,29.838,29.953,912914,0
2010-11-16,29.708,30.499,29.534,29.766,2318800,0
2010-11-17,29.846,31.317,29.81,31.187,1794097,0
2010-11-18,31.565,32.268,31.44,31.608,2466231,0
2010-11-19,31.62,32.349,31.253,32.303,1500579,0
2010-11-22,32.013,32.948,31.637,32.875,2464043,0
2010-11-23,32.609,32.978,32.406,32.875,3332681,0
2010-11-24,35.234,36.474,34.659,36.341,8143958,0
2010-11-26,36.664,37.365,36.097,36.944,2126968,0
2010-11-29,36.334,36.402,35.01,35.169,4292802,0
2010-11-30,34.733,35.379,34.186,34.266,6392758,0
2010-12-01,34.958,35.182,34.03,34.762,4564680,0
2010-12-02,34.755,35.249,34.64,35.089,3856449,0
2010-12-03,34.964,35.735,34.857,35.677,1961746,0
2010-12-06,34.175,34.435,33.726,34.355,1828727,0
2010-12-07,34.804,34.958,34.016,34.143,1341195,0
2010-12-08,34.152,34.514,33.675,33.907,1288293,0
2010-12-09,34.118,34.401,33.958,34.306,1042695,0
2010-12-10,34.255,34.892,34.255,34.828,1366957,0
2010-12-13,34.929,34.929,34.152,34.226,1041849,0
2010-12-14,34.355,34.64,33.834,34.32,939023,0
2010-12-15,34.691,34.834,33.877,34.507,1154800,0
2010-12-16,34.59,35.362,34.335,35.247,1022341,0
2010-12-17,35.356,36.182,35.023,35.878,2023656,0
2010-12-20,35.915,36.154,35.044,35.163,1291168,0
2010-12-21,35.29,35.581,35.06,35.559,934648,0
2010-12-22,35.485,35.524,34.152,34.183,1985908,0
2010-12-23,34.233,34.952,34.111,34.914,1285919,0
2010-12-27,34.769,34.769,34.196,34.618,994291,0
2010-12-28,34.711,34.804,33.984,34.125,770675,0
2010-12-29,34.172,34.404,33.891,34.271,579233,0
2010-12-30,34.266,34.908,34.266,34.835,692122,0
2010-12-31,34.688,34.73,34.249,34.317,495413,0
2011-01-03,34.401,34.545,33.937,34.009,1364424,0
2011-01-04,34.044,34.269,32.464,33.086,3195676,0
2011-01-05,33.131,33.733,33.021,33.391,1880573,0
2011-01-06,33.225,33.399,32.31,32.334,1942317,0
2011-01-07,31.906,32.007,30.687,30.941,4575318,0
2011-01-10,30.716,31.419,30.673,31.296,2675333,0
2011-01-11,31.637,31.637,30.673,30.869,2110018,0
2011-01-12,31.157,31.246,30.796,30.934,1844360,0
2011-01-13,31.267,31.608,31.033,31.586,2577194,0
2011-01-14,31.398,31.571,30.403,31.092,2429890,0
2011-01-18,31.164,31.253,30.338,30.533,5093364,0
2011-01-19,30.577,30.808,30.447,30.54,2086411,0
2011-01-20,30.412,31.187,30.317,30.977,1837416,0
2011-01-21,31.137,31.137,30.447,30.558,1127795,0
2011-01-24,30.673,31.355,30.476,31.092,1346454,0
2011-01-25,31.058,31.164,30.636,31.099,1404644,0
2011-01-26,31.131,31.44,30.862,31.173,1221653,0
2011-01-27,31.099,31.514,30.862,31.39,991293,0
2011-01-28,31.434,31.521,30.447,30.52,932105,0
2011-01-31,30.804,31.154,30.563,31.021,1045228,0
2011-02-01,31.238,31.971,31.122,31.578,1835930,0
2011-02-02,31.355,31.883,31.105,31.173,1445196,0
2011-02-03,31.157,32.13,31.157,31.891,1045232,0
2011-02-04,31.955,33.217,31.927,32.776,1259208,0
2011-02-07,32.993,33.581,32.884,33.209,1349398,0
2011-02-08,33.247,33.755,33.101,33.572,1008439,0
2011-02-09,33.5,34.334,33.006,33.064,1969415,0
2011-02-10,32.978,33.118,32.384,32.767,1605890,0
2011-02-11,32.732,33.254,32.433,33.209,1256031,0
2011-02-14,33.225,33.514,33.021,33.444,1632159,0
2011-02-15,33.289,33.696,33.273,33.682,1562929,0
2011-02-16,33.572,34.414,33.487,33.937,1139637,0
2011-02-18,34.487,34.785,34.32,34.421,1243170,0
2011-02-22,34.096,34.804,33.755,34.125,1263755,0
2011-02-23,33.978,34.125,32.799,33.203,1532685,0
2011-02-24,33.124,33.603,32.142,32.565,2058781,0
2011-02-25,32.784,33.369,32.55,33.234,1094494,0
2011-02-28,33.343,33.466,32.747,32.836,1028912,0
2011-03-01,33.06,33.162,32.01,32.287,1121028,0
2011-03-02,32.243,32.915,32.114,32.301,1012922,0
2011-03-03,32.697,33.518,32.358,33.44,1073480,0
2011-03-04,33.35,33.433,32.705,32.994,1096408,0
2011-03-07,33.051,33.094,31.62,32.136,1190256,0
2011-03-08,32.117,32.433,31.507,31.934,1772362,0
2011-03-09,31.906,31.934,31.448,31.671,1981138,0
2011-03-10,31.369,31.655,31.097,31.457,2084599,0
2011-03-11,31.47,32.623,31.144,32.419,2312520,0
2011-03-14,32.068,32.549,31.725,32.179,1434744,0
2011-03-15,31.362,32.464,31.18,32.203,1340606,0
2011-03-16,32.174,32.521,31.55,31.811,2952611,0
2011-03-17,29.248,29.534,27.3,27.344,13294218,0
2011-03-18,27.564,28.059,27.258,27.748,4761816,0
2011-03-21,27.9,28.228,27.368,27.396,3036190,0
2011-03-22,27.287,27.601,27.193,27.41,2170682,0
2011-03-23,27.418,27.717,27.193,27.617,1446565,0
2011-03-24,27.711,27.834,27.28,27.572,1771768,0
2011-03-25,27.622,28.731,27.484,28.446,2813067,0
2011-03-28,28.511,28.592,27.572,27.63,1415606,0
2011-03-29,27.659,28.548,27.659,28.462,1301391,0
2011-03-30,28.52,28.607,27.979,28.548,1202316,0
2011-03-31,28.595,28.742,28.231,28.676,1673044,0
2011-04-01,28.97,29.736,28.929,29.511,2573547,0
2011-04-04,29.591,29.88,29.154,29.38,1628642,0
2011-04-05,29.124,29.416,28.824,29.124,2682039,0
2011-04-06,29.219,29.334,28.074,28.561,2297868,0
2011-04-07,28.621,29.292,28.511,29.066,2647204,0
2011-04-08,29.211,29.227,28.423,28.76,1473162,0
2011-04-11,28.797,29.175,28.536,28.767,874294,0
2011-04-12,28.633,29.132,28.574,28.683,1751963,0
2011-04-13,28.824,28.89,28.155,28.199,1635581,0
2011-04-14,28.039,28.243,27.652,27.85,2475521,0
2011-04-15,27.827,28.529,27.695,28.351,1355007,0
2011-04-18,28.207,28.235,27.484,27.827,1415711,0
2011-04-19,27.979,28.243,27.673,28.052,1911513,0
2011-04-20,28.629,29.248,28.418,28.995,2184805,0
2011-04-21,29.175,29.359,28.949,29.094,1676233,0
2011-04-25,29.021,29.546,29.007,29.495,1176852,0
2011-04-26,29.52,30.495,29.416,30.071,1614117,0
2011-04-27,30.114,30.712,30.114,30.451,1156407,0
2011-04-28,30.932,31.5,30.78,31.097,2546503,0
2011-04-29,31.169,31.57,31.094,31.334,2050902,0
2011-05-02,31.369,31.63,31.047,31.087,2163872,0
2011-05-03,31.006,31.438,30.179,30.516,1981514,0
2011-05-04,30.589,31.041,30.144,30.603,1587832,0
2011-05-05,30.398,31.489,30.31,31.153,1867967,0
2011-05-06,32.047,32.208,30.036,30.333,2681842,0
2011-05-09,30.414,30.428,29.743,30.114,1406423,0
2011-05-10,30.364,30.799,30.232,30.603,1082110,0
2011-05-11,30.581,31.124,30.363,30.536,1649044,0
2011-05-12,30.536,31.384,30.267,31.041,1379052,0
2011-05-13,31.115,32.04,31.059,31.863,2252934,0
2011-05-16,31.755,32.155,31.303,31.355,2135005,0
2011-05-17,31.253,31.572,31.019,31.282,1222182,0
2011-05-18,31.267,31.647,31.091,31.529,1270163,0
2011-05-19,31.755,31.842,31.267,31.778,1597267,0
2011-05-20,31.343,31.388,29.982,30.083,5160117,0
2011-05-23,29.766,29.912,29.292,29.359,4910558,0
2011-05-24,29.549,29.586,28.459,28.517,5945913,0
2011-05-25,28.347,29.286,27.659,29.228,7884849,0
2011-05-26,32.771,33.136,32.213,32.485,11187280,0
2011-05-27,32.764,33.108,32.632,32.836,2037031,0
2011-05-31,32.906,33.327,32.598,33.32,2760744,0
2011-06-01,33.159,33.263,32.441,32.5,2672102,0
2011-06-02,32.412,32.47,31.19,31.445,2879884,0
2011-06-03,31.027,31.671,30.561,30.603,3174090,0
2011-06-06,30.617,30.749,29.958,30.208,3861582,0
2011-06-07,30.332,30.729,30.164,30.529,1796390,0
2011-06-08,30.31,30.31,29.228,29.277,2579767,0
2011-06-09,29.286,29.989,29.066,29.849,2136745,0
2011-06-10,29.599,29.805,29.124,29.277,2439890,0
2011-06-13,29.321,29.951,29.315,29.718,2581765,0
2011-06-14,30.001,30.633,29.879,30.414,1911040,0
2011-06-15,30.076,30.516,29.674,29.782,1348320,0
2011-06-16,29.884,30.218,29.612,29.842,1740713,0
2011-06-17,30.179,30.464,29.805,30.001,1596860,0
2011-06-20,30.025,30.698,29.879,30.45,1205151,0
2011-06-21,30.414,31.723,30.156,31.665,2453413,0
2011-06-22,31.489,31.871,31.066,31.124,3182474,0
2011-06-23,30.617,31.278,30.435,30.765,2946190,0
2011-06-24,30.844,30.941,30.061,30.346,1763761,0
2011-06-27,30.274,30.568,30.076,30.171,1472481,0
2011-06-28,30.266,30.903,30.244,30.597,1765393,0
2011-06-29,30.889,31.27,30.45,30.706,2187546,0
2011-06-30,30.873,31.376,30.731,30.799,1490557,0
2011-07-01,30.8,31.1,30.522,31.043,1467412,0
2011-07-05,31.05,31.885,31.006,31.556,2912383,0
2011-07-06,31.58,32.112,31.522,31.912,1538957,0
2011-07-07,32.273,32.871,32.273,32.602,2287124,0
2011-07-08,32.171,32.4,31.914,32.186,1907457,0
2011-07-11,31.636,31.723,29.945,30.179,3690855,0
2011-07-12,30.194,30.903,29.586,29.827,3950990,0
2011-07-13,30.042,30.237,29.755,29.805,3132755,0
2011-07-14,30.001,30.194,28.92,29.081,4786477,0
2011-07-15,29.196,29.368,28.699,28.949,3606497,0
2011-07-18,28.928,28.928,27.939,28.75,3514913,0
2011-07-19,29.133,29.384,28.788,29.096,2353908,0
2011-07-20,29.248,29.248,28.612,28.816,1736476,0
2011-07-21,29.014,30.67,28.999,30.149,4191324,0
2011-07-22,30.009,30.346,29.667,30.305,1797350,0
2011-07-25,29.945,30.156,29.607,29.798,1501833,0
2011-07-26,29.34,29.708,29.061,29.384,1566197,0
2011-07-27,29.286,29.301,28.092,28.122,1899019,0
2011-07-28,28.14,28.663,27.97,28.022,1507829,0
2011-07-29,27.696,28.235,27.548,27.918,2510922,0
2011-08-01,28.224,28.385,27.293,27.725,1780694,0
2011-08-02,27.432,27.543,26.408,26.444,2442259,0
2011-08-03,26.532,27.543,25.911,27.535,2853373,0
2011-08-04,27.145,27.307,24.79,24.822,3805800,0
2011-08-05,25.25,25.411,24.064,25.007,3005638,0
2011-08-08,24.085,24.517,22.337,22.453,2531364,0
2011-08-09,23.054,24.415,22.291,24.328,3142580,0
2011-08-10,23.657,24.145,23.142,23.448,4225155,0
2011-08-11,23.508,25.705,23.42,25.337,2396071,0
2011-08-12,25.656,25.783,25.082,25.523,1471149,0
2011-08-15,25.727,25.727,25.007,25.697,827593,0
2011-08-16,25.258,25.511,24.876,25.265,911085,0
2011-08-17,25.204,25.583,23.961,24.418,1720828,0
2011-08-18,23.673,23.749,22.398,22.799,2628279,0
2011-08-19,22.445,23.386,22.125,22.2,1794046,0
2011-08-22,22.871,23.623,22.663,23.099,2880068,0
2011-08-23,23.171,25.046,23.012,24.499,3599512,0
2011-08-24,24.354,24.682,23.874,24.381,4241773,0
2011-08-25,23.771,24.837,22.539,22.731,7636909,0
2011-08-26,22.819,23.694,22.398,23.484,2999648,0
2011-08-29,23.874,25.074,23.806,25.006,2233824,0
2011-08-30,24.905,25.523,24.471,25.413,2852081,0
2011-08-31,25.708,25.851,24.775,24.984,2173088,0
2011-09-01,25.09,25.163,23.837,23.941,2700771,0
2011-09-02,23.431,23.431,22.489,22.748,2023059,0
2011-09-06,21.973,22.347,21.487,21.986,4477029,0
2011-09-07,22.531,23.128,22.247,23.056,2127885,0
2011-09-08,22.841,22.988,22.118,22.334,1942744,0
2011-09-09,22.001,22.463,21.73,22.157,4207942,0
2011-09-12,21.781,22.857,21.751,22.805,2470581,0
2011-09-13,22.841,23.694,22.725,23.313,1714064,0
2011-09-14,23.497,24.425,23.164,24.021,1683346,0
2011-09-15,24.257,24.602,23.976,24.567,1759792,0
2011-09-16,24.581,25.013,24.198,24.396,2051392,0
2011-09-19,23.866,24.36,23.58,24.168,1501618,0
2011-09-20,24.36,24.529,23.275,23.306,1658479,0
2011-09-21,23.513,23.733,22.206,22.252,1797353,0
2011-09-22,21.383,22.001,20.476,20.925,2886943,0
2011-09-23,20.919,21.368,20.705,21.072,2536883,0
2011-09-26,21.279,22.546,20.912,22.43,2667318,0
2011-09-27,22.967,23.351,22.252,22.43,2116728,0
2011-09-28,22.504,22.671,21.241,21.42,2338339,0
2011-09-29,21.516,21.973,20.705,21.463,3252483,0
2011-09-30,21.056,21.421,20.668,20.995,3120942,0
2011-10-03,20.815,21.279,19.311,19.526,4550771,0
2011-10-04,19.268,20.58,19.148,20.537,2847696,0
2011-10-05,20.675,20.965,20.284,20.748,1558788,0
2011-10-06,20.86,21.994,20.741,21.657,1659679,0
2011-10-07,21.765,22.605,21.44,21.59,1271095,0
2011-10-10,22.06,22.605,22.06,22.576,1667795,0
2011-10-11,22.437,22.539,21.994,22.363,1235753,0
2011-10-12,22.65,23.38,22.576,22.841,2206102,0
2011-10-13,22.614,23.358,22.57,23.056,2422880,0
2011-10-14,23.358,23.673,23.171,23.629,1203605,0
2011-10-17,23.468,23.712,22.597,22.694,1357625,0
2011-10-18,22.759,22.945,21.551,22.472,2101388,0
2011-10-19,22.452,22.57,21.657,21.758,1683513,0
2011-10-20,21.758,22.031,21.125,21.973,1949372,0
2011-10-21,22.384,22.848,22.2,22.768,1081572,0
2011-10-24,22.959,24.98,22.945,24.739,2426471,0
2011-10-25,24.513,24.53,23.573,23.615,1373912,0
2011-10-26,24.16,24.204,23.211,23.703,1255708,0
2011-10-27,24.581,25.649,24.146,25.326,1666302,0
2011-10-28,25.236,25.605,24.956,25.489,1259424,0
2011-10-31,25.049,25.236,24.287,24.308,1675527,0
2011-11-01,23.135,23.63,22.822,23.231,2586866,0
2011-11-02,23.799,24.36,23.513,24.006,1808625,0
2011-11-03,23.573,23.696,22.288,23.261,3776291,0
2011-11-04,22.979,23.254,22.624,23.075,2014752,0
2011-11-07,23.114,23.764,22.967,23.211,2481257,0
2011-11-08,23.453,23.72,22.753,23.205,1897231,0
2011-11-09,22.473,22.473,21.688,21.799,2571637,0
2011-11-10,22.124,22.438,21.815,22.213,1589025,0
2011-11-11,22.57,23.145,22.303,22.562,2200035,0
2011-11-14,22.496,23.205,22.457,22.995,1759458,0
2011-11-15,22.812,23.351,22.57,22.871,1322625,0
2011-11-16,22.423,22.759,22.031,22.125,1289143,0
2011-11-17,21.691,22.001,20.483,20.596,3588358,0
2011-11-18,20.862,20.945,20.39,20.672,2274123,0
2011-11-21,20.46,20.828,20.264,20.417,2353525,0
2011-11-22,20.38,20.492,19.909,20.043,1973997,0
2011-11-23,19.841,19.953,19.452,19.598,1411281,0
2011-11-25,19.535,19.656,19.335,19.381,460264,0
2011-11-28,20.241,21.125,20.241,20.537,2799769,0
2011-11-29,20.271,20.596,19.723,19.888,3077649,0
2011-11-30,21.018,21.256,20.4,20.716,3460579,0
2011-12-01,21.523,22.23,21.095,21.818,6323492,0
2011-12-02,21.604,21.62,20.751,20.804,3230845,0
2011-12-05,21.131,21.785,21.07,21.672,3535142,0
2011-12-06,21.644,21.658,21.235,21.441,1651856,0
2011-12-07,21.229,21.644,21.02,21.441,1237777,0
2011-12-08,21.168,21.39,20.678,20.909,1749876,0
2011-12-09,21.063,21.406,20.909,21.31,1199198,0
2011-12-12,20.975,21.079,20.522,21.063,2204661,0
2011-12-13,21.183,21.48,20.485,20.633,2450895,0
2011-12-14,20.443,21.005,20.404,20.55,2275249,0
2011-12-15,20.833,21.304,20.701,21.102,2770579,0
2011-12-16,21.336,21.97,21.304,21.397,3689711,0
2011-12-19,21.457,21.748,21.323,21.406,2672133,0
2011-12-20,21.857,22.17,21.191,21.553,2125371,0
2011-12-21,21.652,21.761,21.229,21.7,1583477,0
2011-12-22,21.753,21.94,21.45,21.874,1833575,0
2011-12-23,21.925,22.513,21.888,22.391,1381185,0
2011-12-27,22.384,22.891,22.295,22.793,1220402,0
2011-12-28,22.793,23.163,21.881,21.946,1377622,0
2011-12-29,21.962,22.431,21.836,22.17,1063561,0
2011-12-30,22.139,22.311,22.037,22.124,758546,0
2012-01-03,22.281,22.91,22.272,22.555,1645112,0
2012-01-04,22.424,22.897,22.371,22.734,1533890,0
2012-01-05,22.446,22.883,22.07,22.577,1245191,0
2012-01-06,22.519,22.577,22.147,22.185,1226006,0
2012-01-09,22.139,22.341,21.843,22.259,1863507,0
2012-01-10,22.585,23,22.525,22.793,1969650,0
2012-01-11,22.548,22.607,21.354,21.538,4579751,0
2012-01-12,21.531,22.221,21.421,22.185,2032286,0
2012-01-13,22.044,22.112,21.569,21.874,2010516,0
2012-01-17,22.213,22.295,21.587,21.597,1555237,0
2012-01-18,21.146,21.256,20.862,21.235,3120988,0
2012-01-19,21.295,22.097,21.295,22.014,1991575,0
2012-01-20,22.006,22.17,21.734,21.785,1642759,0
2012-01-23,21.874,22.163,21.509,21.807,1370474,0
2012-01-24,21.725,21.94,21.652,21.888,1038013,0
2012-01-25,21.895,22.014,21.679,21.881,1998698,0
2012-01-26,22.07,22.097,21.441,21.592,1437667,0
2012-01-27,21.48,21.799,21.279,21.71,1808003,0
2012-01-30,21.516,21.815,21.441,21.79,1502041,0
2012-01-31,21.928,22.3,21.779,22.257,1778951,0
2012-02-01,22.431,24.091,22.416,23.6,4240379,0
2012-02-02,23.63,23.696,22.814,22.963,2279693,0
2012-02-03,23.298,23.681,23.223,23.607,1992057,0
2012-02-06,23.513,23.751,23.371,23.727,1009888,0
2012-02-07,24.061,24.858,24.002,24.123,3614235,0
2012-02-08,24.298,25.708,24.223,24.991,3998483,0
2012-02-09,25.063,26.014,24.899,25.702,3034379,0
2012-02-10,25.249,25.546,24.899,25.272,2189856,0
2012-02-13,25.488,25.555,24.996,25.218,1210341,0
2012-02-14,25.115,25.404,24.865,25.346,1302480,0
2012-02-15,25.537,26.178,25.093,25.885,2337192,0
2012-02-16,25.843,26.398,25.843,26.178,1582235,0
2012-02-17,26.311,26.664,26.087,26.311,955847,0
2012-02-21,26.311,26.311,25.503,25.561,1252011,0
2012-02-22,25.619,25.805,25.346,25.496,1019287,0
2012-02-23,25.471,25.642,25.227,25.509,1562859,0
2012-02-24,25.434,25.634,24.968,25.279,1934933,0
2012-02-27,25.203,25.776,25.115,25.496,1045273,0
2012-02-28,25.537,26.007,25.503,25.954,799771,0
2012-02-29,26.119,26.189,25.531,25.706,1177221,0
2012-03-01,25.843,26.704,25.79,26.517,1649054,0
2012-03-02,26.452,26.527,25.825,26.028,1345078,0
2012-03-05,25.865,25.969,25.634,25.827,656582,0
2012-03-06,25.518,25.58,25.1,25.229,868186,0
2012-03-07,25.251,25.572,25.043,25.491,541617,0
2012-03-08,25.631,26.341,25.572,26.289,1609094,0
2012-03-09,26.416,26.924,26.289,26.667,1429966,0
2012-03-12,26.777,27.439,26.718,27.097,2664950,0
2012-03-13,27.11,27.274,26.363,27.244,2083458,0
2012-03-14,27.295,27.565,26.931,27.231,2761065,0
2012-03-15,24.143,24.923,23.884,24.463,11960494,0
2012-03-16,24.474,24.488,24.027,24.137,3730327,0
2012-03-19,24.266,24.571,23.818,24.204,2904918,0
2012-03-20,24.041,24.168,23.913,24.027,2612427,0
2012-03-21,23.995,24.28,23.905,24.152,2282363,0
2012-03-22,23.967,24.293,23.794,24.085,1804424,0
2012-03-23,24.137,24.152,23.331,23.774,3116484,0
2012-03-26,24.055,24.13,23.801,23.995,2895096,0
2012-03-27,24.055,24.191,23.734,23.75,1782446,0
2012-03-28,23.794,23.818,23.147,23.415,1592917,0
2012-03-29,23.154,23.58,22.928,23.511,1804462,0
2012-03-30,23.655,23.742,23.295,23.331,1657837,0
2012-04-02,23.331,23.681,23.086,23.557,1845427,0
2012-04-03,23.482,23.81,23.459,23.661,1855947,0
2012-04-04,23.459,23.503,22.959,23.099,1936103,0
2012-04-05,23.012,23.287,22.846,22.877,1025315,0
2012-04-09,22.422,22.824,22.397,22.795,1734134,0
2012-04-10,22.795,22.893,21.936,21.979,1926165,0
2012-04-11,22.21,22.414,21.958,22.01,1565113,0
2012-04-12,22.049,22.271,21.996,22.168,1948999,0
2012-04-13,22.122,22.286,21.839,22.033,1046636,0
2012-04-16,22.144,22.174,21.801,21.914,1485853,0
2012-04-17,22.115,22.529,22.111,22.335,1468482,0
2012-04-18,22.271,22.591,22.152,22.309,1234310,0
2012-04-19,22.257,22.347,21.914,22.033,1607826,0
2012-04-20,22.152,22.48,22.11,22.243,1522777,0
2012-04-23,21.928,21.996,21.605,21.743,2175378,0
2012-04-24,21.689,21.696,21.083,21.228,2476839,0
2012-04-25,21.464,21.831,21.303,21.779,1530245,0
2012-04-26,21.736,22.144,21.598,21.987,1131700,0
2012-04-27,22.11,22.144,21.629,21.81,1400410,0
2012-04-30,21.801,22.068,21.397,21.859,1572257,0
2012-05-01,21.898,22.01,21.529,21.753,2490913,0
2012-05-02,21.675,22.347,21.58,22.309,1368203,0
2012-05-03,22.357,22.418,21.741,22.042,1838052,0
2012-05-04,21.859,21.868,20.713,20.95,3053732,0
2012-05-07,20.8,21.091,20.719,20.941,2245476,0
2012-05-08,20.547,20.547,19.399,19.785,4428444,0
2012-05-09,19.581,20.144,19.521,19.986,1875479,0
2012-05-10,20.16,20.377,19.767,19.842,1460291,0
2012-05-11,19.671,20.054,19.596,19.648,1279183,0
2012-05-14,19.411,19.742,19.36,19.444,1345819,0
2012-05-15,19.411,19.751,19.329,19.399,2153227,0
2012-05-16,19.399,19.612,19.076,19.212,2321096,0
2012-05-17,19.218,19.315,18.404,18.404,2099334,0
2012-05-18,18.504,18.783,18.196,18.3,2784274,0
2012-05-21,18.216,18.501,18.114,18.268,3969120,0
2012-05-22,18.463,18.815,18.09,18.251,4491217,0
2012-05-23,19.742,20.366,18.89,19.435,7506942,0
2012-05-24,19.578,19.957,19.435,19.933,3213371,0
2012-05-25,19.974,20.482,19.842,20.241,2547941,0
2012-05-29,20.386,20.431,20.047,20.422,2324383,0
2012-05-30,20.183,20.205,19.783,19.898,2524495,0
2012-05-31,19.718,19.933,19.604,19.891,2074861,0
2012-06-01,19.483,19.626,18.895,19.115,2274735,0
2012-06-04,18.99,19.158,18.594,19.032,2173991,0
2012-06-05,18.971,19.775,18.971,19.708,3230568,0
2012-06-06,19.91,20.319,19.898,20.279,2367721,0
2012-06-07,20.556,20.785,19.94,20.241,2757669,0
2012-06-08,20.167,20.769,20.054,20.702,2386385,0
2012-06-11,20.905,20.979,20.189,20.212,2981568,0
2012-06-12,20.319,20.656,20.078,20.549,1631489,0
2012-06-13,20.475,20.806,20.259,20.505,3062117,0
2012-06-14,20.491,20.979,20.241,20.86,2206258,0
2012-06-15,21.092,21.905,20.973,21.845,3836844,0
2012-06-18,21.626,21.626,20.898,21.386,3428798,0
2012-06-19,21.492,22.076,21.492,21.786,2229394,0
2012-06-20,21.741,21.936,21.56,21.786,1624299,0
2012-06-21,21.791,21.889,21.183,21.273,2178234,0
2012-06-22,21.424,21.761,21.331,21.455,2782657,0
2012-06-25,21.167,21.455,20.973,21.167,1789885,0
2012-06-26,21.176,21.59,20.959,21.297,1143328,0
2012-06-27,21.748,22.103,21.437,21.92,1777075,0
2012-06-28,21.643,21.973,21.364,21.786,1943093,0
2012-06-29,22.449,23.027,22.003,22.853,1925499,0
2012-07-02,22.808,22.808,22.267,22.515,1887490,0
2012-07-03,22.552,22.868,22.467,22.65,947805,0
2012-07-05,22.671,23.175,22.56,23.14,1368188,0
2012-07-06,22.808,23.14,21.883,22.01,2349608,0
2012-07-09,21.748,21.979,21.167,21.943,3158716,0
2012-07-10,22.111,22.273,21.507,21.687,1821597,0
2012-07-11,21.665,21.665,19.949,20.251,4653443,0
2012-07-12,20.06,20.144,19.405,19.708,3681245,0
2012-07-13,19.767,20.52,19.722,20.431,2221172,0
2012-07-16,20.319,20.611,20.032,20.259,1392697,0
2012-07-17,20.422,20.482,19.956,20.368,1413641,0
2012-07-18,20.234,20.987,20.144,20.785,1350769,0
2012-07-19,20.926,21.777,20.882,21.678,1933465,0
2012-07-20,21.461,21.461,20.994,21.264,947984,0
2012-07-23,20.799,21.339,20.573,21.183,1173774,0
2012-07-24,21.306,21.461,21.01,21.205,1659062,0
2012-07-25,21.191,21.461,20.86,21.151,1182071,0
2012-07-26,21.59,22.221,21.55,22.085,1623047,0
2012-07-27,22.221,23.419,22.123,23.167,2213563,0
2012-07-30,23.161,23.26,22.56,22.898,1312378,0
2012-07-31,22.695,22.913,22.449,22.65,911175,0
2012-08-01,22.754,22.77,22.476,22.582,794932,0
2012-08-02,21.364,21.823,20.821,21.288,1990717,0
2012-08-03,21.665,21.927,21.331,21.741,1251677,0
2012-08-06,21.838,22.229,21.748,22.062,817762,0
2012-08-07,22.537,23.93,22.529,23.274,3113191,0
2012-08-08,22.981,23.53,22.832,23.327,1324790,0
2012-08-09,23.237,23.523,23.175,23.494,873718,0
2012-08-10,23.446,23.494,23.101,23.395,706830,0
2012-08-13,23.433,23.793,23.237,23.765,1447803,0
2012-08-14,23.892,23.995,23.571,23.772,1054112,0
2012-08-15,23.703,24.329,23.703,24.29,845820,0
2012-08-16,24.372,24.747,24.119,24.706,1223960,0
2012-08-17,24.81,25.103,24.418,24.457,1905203,0
2012-08-20,24.418,24.747,24.269,24.727,2134310,0
2012-08-21,24.794,25.606,24.781,24.908,2690647,0
2012-08-22,24.899,25.66,24.839,25.239,5339128,0
2012-08-23,20.386,21.032,19.339,19.527,17869441,0
2012-08-24,19.42,20.023,19.009,19.925,5262122,0
2012-08-27,20.047,20.16,19.648,19.842,3099752,0
2012-08-28,19.748,20.047,19.551,19.7,2544001,0
2012-08-29,19.798,19.94,19.475,19.715,1962308,0
2012-08-30,19.632,19.932,19.574,19.858,1762957,0
2012-08-31,19.957,20.047,19.655,19.759,1724599,0
2012-09-04,19.699,19.987,19.443,19.906,1603253,0
2012-09-05,19.842,19.882,19.518,19.571,1630664,0
2012-09-06,19.766,20.436,19.721,20.071,2293826,0
2012-09-07,20.062,20.744,19.98,20.496,1818991,0
2012-09-10,20.396,20.596,20.275,20.352,1329122,0
2012-09-11,20.314,20.535,20.214,20.418,1184486,0
2012-09-12,20.39,20.647,20.39,20.464,841437,0
2012-09-13,20.45,20.792,20.17,20.617,1131553,0
2012-09-14,20.768,21.361,20.692,21.085,1585688,0
2012-09-17,20.988,21.245,20.731,21.2,1916141,0
2012-09-18,20.96,21.004,20.617,20.821,1855043,0
2012-09-19,20.759,21.079,20.64,20.941,1212914,0
2012-09-20,20.806,20.866,20.535,20.596,1579660,0
2012-09-21,20.814,20.905,20.041,20.055,2888013,0
2012-09-24,19.974,20.01,19.556,19.593,2192032,0
2012-09-25,19.699,19.783,18.941,18.948,2567630,0
2012-09-26,18.948,19.455,18.865,19.251,1215689,0
2012-09-27,19.358,19.647,19.091,19.599,1697453,0
2012-09-28,19.464,19.638,19.069,19.275,1268671,0
2012-10-01,19.373,19.487,19.125,19.191,1286162,0
2012-10-02,19.207,19.222,18.857,19.017,1223433,0
2012-10-03,19.017,19.373,18.948,19.184,1535434,0
2012-10-04,19.168,19.548,19.017,19.518,1190931,0
2012-10-05,19.676,19.827,19.275,19.358,1057920,0
2012-10-08,19.293,19.48,19.144,19.335,796301,0
2012-10-09,19.311,19.366,18.964,19.267,1159063,0
2012-10-10,19.416,19.416,18.909,18.948,1375636,0
2012-10-11,19.207,19.297,18.948,18.948,1257493,0
2012-10-12,18.957,19.055,18.843,18.865,1407021,0
2012-10-15,19.078,19.713,18.941,19.562,1999570,0
2012-10-16,19.661,20.116,19.593,20.025,1755153,0
2012-10-17,20.017,20.45,19.91,20.221,1142744,0
2012-10-18,20.214,20.396,19.906,20.185,1247474,0
2012-10-19,19.783,19.783,18.691,18.926,3342217,0
2012-10-22,18.794,19.034,18.66,18.926,1648069,0
2012-10-23,18.714,18.812,18.386,18.592,1222200,0
2012-10-24,18.676,18.775,18.426,18.639,721228,0
2012-10-25,18.759,18.857,18.386,18.418,727924,0
2012-10-26,18.47,18.631,18.288,18.357,1002955,0
2012-10-31,18.448,18.835,18.288,18.787,994471,0
2012-11-01,18.753,19.706,18.639,19.631,2139742,0
2012-11-02,17.629,19.207,17.591,18.493,4953335,0
2012-11-05,18.51,18.569,18.288,18.426,1215718,0
2012-11-06,18.538,18.745,18.402,18.592,1795172,0
2012-11-07,18.357,18.393,18.007,18.039,1405965,0
2012-11-08,18.069,18.069,17.358,17.385,1288494,0
2012-11-09,17.282,17.476,17.144,17.182,1367310,0
2012-11-12,17.257,17.29,17.075,17.19,992188,0
2012-11-13,17.047,17.417,17.047,17.182,1111973,0
2012-11-14,17.409,17.849,17.409,17.569,1804332,0
2012-11-15,17.461,17.637,17.265,17.348,992432,0
2012-11-16,17.372,17.537,17.243,17.461,1067071,0
2012-11-19,17.682,18.091,17.629,18.063,845697,0
2012-11-20,18.047,18.085,17.827,18.069,841381,0
2012-11-21,18.161,18.479,18.091,18.357,835160,0
2012-11-23,18.569,18.909,18.462,18.787,726233,0
2012-11-26,18.631,18.821,18.393,18.615,1233693,0
2012-11-27,18.607,18.843,18.138,18.169,3133170,0
2012-11-28,18.28,19.487,18.091,19.144,5913544,0
2012-11-29,20.282,20.57,19.366,19.518,5932809,0
2012-11-30,19.48,19.669,19.138,19.615,2053499,0
2012-12-03,19.615,19.699,19.343,19.524,1705750,0
2012-12-04,19.54,19.593,19.16,19.283,1053087,0
2012-12-05,19.283,19.562,19.144,19.402,891380,0
2012-12-06,19.327,19.783,19.235,19.774,1246890,0
2012-12-07,19.866,19.919,19.669,19.806,805362,0
2012-12-10,19.904,20.06,19.709,19.806,1177446,0
2012-12-11,19.974,20.079,19.645,19.752,1174452,0
2012-12-12,19.837,19.837,19.486,19.565,1069533,0
2012-12-13,19.621,19.765,19.437,19.611,961830,0
2012-12-14,19.54,19.661,19.493,19.565,724943,0
2012-12-17,19.655,20.101,19.603,20.094,1125644,0
2012-12-18,20.094,20.599,20.094,20.549,1169419,0
2012-12-19,20.544,20.776,20.44,20.511,938494,0
2012-12-20,20.495,20.565,20.07,20.421,1066551,0
2012-12-21,19.924,20.15,19.621,19.815,1889361,0
2012-12-24,19.717,19.765,19.524,19.645,415941,0
2012-12-26,19.677,19.694,19.286,19.39,774112,0
2012-12-27,19.372,19.694,19.3,19.677,1062192,0
2012-12-28,19.509,19.565,19.348,19.365,1194940,0
2012-12-31,19.332,19.694,19.309,19.661,1388444,0
2013-01-02,20.06,20.221,19.717,19.932,1215789,0
2013-01-03,20.021,20.663,19.724,20.365,838865,0
2013-01-04,20.359,20.616,20.291,20.536,662189,0
2013-01-07,20.447,20.766,20.334,20.599,1094311,0
2013-01-08,20.592,20.871,20.486,20.871,1282185,0
2013-01-09,20.887,21.07,20.776,20.974,1260263,0
2013-01-10,20.934,21.031,20.672,20.815,1379181,0
2013-01-11,20.855,21.498,20.431,21.279,2125135,0
2013-01-14,21.233,21.448,20.695,21.199,1766112,0
2013-01-15,21.062,22.001,21.007,21.751,1783462,0
2013-01-16,21.801,22.313,21.657,21.952,1835422,0
2013-01-17,21.969,22.107,21.352,21.391,1839839,0
2013-01-18,21.384,21.399,20.941,21.312,1537768,0
2013-01-22,21.332,21.377,21.056,21.113,1241614,0
2013-01-23,21.007,21.15,20.776,20.968,1265749,0
2013-01-24,21.031,21.541,20.951,21.113,1097875,0
2013-01-25,21.306,21.592,21.246,21.48,1180382,0
2013-01-28,21.488,21.541,21.297,21.438,569614,0
2013-01-29,21.352,21.889,21.246,21.791,1304770,0
2013-01-30,21.751,21.833,21.183,21.279,1038269,0
2013-01-31,21.246,21.729,21.246,21.703,1250751,0
2013-02-01,21.809,22.07,21.598,21.848,1882962,0
2013-02-04,21.271,21.587,20.646,20.792,2599950,0
2013-02-05,20.862,21.192,20.629,21.134,1539907,0
2013-02-06,21.113,21.833,21.056,21.657,2425092,0
2013-02-07,21.751,21.817,21.287,21.606,884688,0
2013-02-08,22.12,23.177,22.033,22.498,2563567,0
2013-02-11,22.451,22.571,22.089,22.313,1221925,0
2013-02-12,22.472,22.961,22.426,22.73,1902063,0
2013-02-13,22.73,23.177,22.636,22.922,2253379,0
2013-02-14,22.769,22.922,22.64,22.803,1525042,0
2013-02-15,22.76,22.834,22.322,22.545,983402,0
2013-02-19,22.657,22.874,22.313,22.834,1545970,0
2013-02-20,22.834,23.459,22.745,22.787,2632445,0
2013-02-21,22.657,22.826,22.243,22.37,904992,0
2013-02-22,22.434,22.826,22.384,22.64,1552738,0
2013-02-25,22.723,22.892,21.848,21.848,1502780,0
2013-02-26,21.96,22.2,21.587,21.904,1051511,0
2013-02-27,21.896,22.194,21.825,22.153,829797,0
2013-02-28,22.107,22.361,22.017,22.186,842531,0
2013-03-01,22.135,22.2,21.713,21.809,1712935,0
2013-03-04,21.751,22.161,21.672,21.969,899178,0
2013-03-05,22.107,22.391,22.009,22.194,1207065,0
2013-03-06,22.186,22.338,22.017,22.127,1265288,0
2013-03-07,22.194,22.378,21.992,22.345,926522,0
2013-03-08,22.434,22.826,22.345,22.803,1152625,0
2013-03-11,22.715,23.075,22.577,22.898,1284411,0
2013-03-12,22.76,22.778,21.695,21.943,3502014,0
2013-03-13,21.863,21.921,21.463,21.809,2222082,0
2013-03-14,21.833,22.017,21.721,21.96,1348228,0
2013-03-15,21.896,22.07,21.391,21.721,2211936,0
2013-03-18,21.432,22.05,21.432,21.904,1321236,0
2013-03-19,21.921,22.025,21.15,21.432,1886057,0
2013-03-20,21.632,21.785,21.176,21.592,3167476,0
2013-03-21,20.343,20.734,20.006,20.038,5656172,0
2013-03-22,20.029,20.734,20.021,20.101,2215426,0
2013-03-25,20.206,20.285,20.029,20.229,1681942,0
2013-03-26,20.237,20.311,20.029,20.07,1370706,0
2013-03-27,19.958,20.118,19.655,20.053,1354181,0
2013-03-28,19.924,20.101,19.765,19.895,1349293,0
2013-04-01,19.932,20.161,19.634,19.958,1916176,0
2013-04-02,20.152,20.267,20.135,20.224,1640168,0
2013-04-03,20.267,20.377,20.135,20.331,1249644,0
2013-04-04,20.346,20.596,20.258,20.581,791865,0
2013-04-05,20.209,20.507,20.079,20.507,686217,0
2013-04-08,20.516,20.661,20.314,20.466,524840,0
2013-04-09,20.482,20.783,20.209,20.533,1685172,0
2013-04-10,20.644,21.145,20.62,21.106,970121,0
2013-04-11,21.257,21.889,21.201,21.767,1244178,0
2013-04-12,21.647,21.881,21.453,21.8,1393694,0
2013-04-15,21.612,21.711,21.136,21.186,1406420,0
2013-04-16,21.33,21.404,21.115,21.404,967647,0
2013-04-17,21.219,21.219,20.748,20.822,737973,0
2013-04-18,20.887,20.968,20.533,20.627,880691,0
2013-04-19,20.717,20.783,20.492,20.627,1118098,0
2013-04-22,20.661,20.887,20.412,20.717,568031,0
2013-04-23,20.952,21.063,20.711,20.855,870084,0
2013-04-24,20.829,21.032,20.822,20.934,823570,0
2013-04-25,21.063,21.873,21.016,21.758,1008117,0
2013-04-26,21.767,21.816,21.517,21.737,529541,0
2013-04-29,21.751,22.051,21.737,21.929,523830,0
2013-04-30,21.943,22.404,21.889,22.357,641412,0
2013-05-01,22.245,22.342,21.863,21.896,559975,0
2013-05-02,21.929,22.275,21.929,22.064,414369,0
2013-05-03,22.196,22.616,22.18,22.357,416762,0
2013-05-06,22.387,22.59,22.283,22.324,449371,0
2013-05-07,22.46,23.043,22.245,23.021,726768,0
2013-05-08,22.962,23.237,22.793,23.198,470333,0
2013-05-09,22.616,22.971,22.607,22.793,992210,0
2013-05-10,22.786,23.407,22.786,23.382,887752,0
2013-05-13,23.391,23.399,23.212,23.391,640956,0
2013-05-14,23.423,23.949,23.367,23.941,871310,0
2013-05-15,23.924,24.346,23.891,24.176,910046,0
2013-05-16,24.11,24.36,23.819,23.978,1714404,0
2013-05-17,23.995,24.229,23.852,23.978,975572,0
2013-05-20,23.949,24.31,23.827,24.229,1131221,0
2013-05-21,24.183,24.44,24.078,24.384,755381,0
2013-05-22,24.346,25.039,24.093,24.248,1091370,0
2013-05-23,23.915,24.628,23.843,24.497,995752,0
2013-05-24,24.15,24.214,23.801,23.868,1053000,0
2013-05-28,24.141,24.248,23.852,24.046,1246081,0
2013-05-29,23.868,23.972,23.359,23.553,1686097,0
2013-05-30,23.543,24.013,23.463,23.706,2485078,0
2013-05-31,25.606,26.408,24.928,25.672,7602994,0
2013-06-03,25.668,25.725,25.11,25.257,2540188,0
2013-06-04,25.197,25.513,25.088,25.36,1410189,0
2013-06-05,25.135,25.523,25.088,25.119,869977,0
2013-06-06,25.071,25.28,24.796,25.197,762846,0
2013-06-07,25.418,25.739,25.353,25.701,625545,0
2013-06-10,25.733,25.814,25.441,25.57,604700,0
2013-06-11,24.821,25.302,24.726,25.025,669180,0
2013-06-12,25.14,25.14,24.711,24.711,399341,0
2013-06-13,24.879,25.653,24.829,25.603,766493,0
2013-06-14,25.57,25.635,25.385,25.491,613863,0
2013-06-17,25.668,25.849,25.611,25.822,970319,0
2013-06-18,25.814,26.116,25.725,26.083,560587,0
2013-06-19,26.011,26.245,25.863,25.904,738610,0
2013-06-20,25.83,25.856,24.871,24.935,684111,0
2013-06-21,25.066,25.066,24.555,24.921,946957,0
2013-06-24,24.555,24.815,23.921,24.458,1135478,0
2013-06-25,24.766,25.016,24.621,24.879,553363,0
2013-06-26,25.147,25.196,24.792,24.895,525915,0
2013-06-27,24.994,25.19,24.952,25.098,876592,0
2013-06-28,25.066,25.376,25.044,25.221,813229,0
2013-07-01,25.319,25.417,25.123,25.164,650456,0
2013-07-02,25.131,25.417,24.757,24.904,1074797,0
2013-07-03,24.821,25.147,24.644,25.091,651288,0
2013-07-05,25.278,25.579,24.921,25.441,472393,0
2013-07-08,25.603,26.034,25.506,25.797,647108,0
2013-07-09,25.944,26.473,25.807,26.326,721702,0
2013-07-10,26.293,26.547,26.269,26.497,500494,0
2013-07-11,26.766,26.838,26.505,26.578,615431,0
2013-07-12,26.497,26.807,26.286,26.449,970605,0
2013-07-15,26.424,26.651,25.993,26.358,568095,0
2013-07-16,26.348,26.408,25.635,25.872,738893,0
2013-07-17,25.937,26.091,25.783,26.083,388829,0
2013-07-18,26.091,26.798,26.017,26.547,654442,0
2013-07-19,26.456,26.603,26.065,26.124,626102,0
2013-07-22,26.1,26.368,26.059,26.32,524009,0
2013-07-23,26.431,26.57,26.261,26.521,505553,0
2013-07-24,26.621,26.92,26.49,26.651,725245,0
2013-07-25,26.595,26.845,26.521,26.831,373572,0
2013-07-26,26.685,27.23,26.585,27.23,717440,0
2013-07-29,27.157,27.449,26.96,27.278,1024989,0
2013-07-30,27.293,27.481,27.236,27.432,715973,0
2013-07-31,27.481,27.643,27.341,27.376,547512,0
2013-08-01,27.415,27.92,27.399,27.586,1812996,0
2013-08-02,27.496,27.79,27.204,27.765,491754,0
2013-08-05,27.676,27.928,27.515,27.724,684430,0
2013-08-06,27.553,27.62,26.384,27.099,1706386,0
2013-08-07,26.935,26.935,26.124,26.239,1004918,0
2013-08-08,26.269,26.399,25.962,26.23,636523,0
2013-08-09,26.19,26.312,25.814,25.928,803754,0
2013-08-12,25.872,26.132,25.79,25.984,790962,0
2013-08-13,26.017,26.1,25.725,26.002,589090,0
2013-08-14,25.839,26.146,25.635,25.879,642835,0
2013-08-15,25.668,25.668,24.969,25.05,671379,0
2013-08-16,24.943,25.212,24.821,24.952,548916,0
2013-08-19,24.904,24.952,24.327,24.353,909316,0
2013-08-20,24.433,25.131,24.31,24.935,471570,0
2013-08-21,24.66,24.792,24.221,24.401,622972,0
2013-08-22,24.221,24.262,23.263,23.392,1400130,0
2013-08-23,22.938,23.108,22.554,22.928,2064938,0
2013-08-26,22.912,23.189,22.792,22.807,1893686,0
2013-08-27,22.643,22.839,22.123,22.131,2076053,0
2013-08-28,22.23,22.693,21.944,22.196,2925959,0
2013-08-29,24.888,25.385,24.489,25.05,9138983,0
2013-08-30,24.969,25.123,24.652,24.792,2343926,0
2013-09-03,24.977,25.106,24.485,24.607,1648977,0
2013-09-04,24.607,25.221,24.501,24.987,1173691,0
2013-09-05,25.024,25.344,24.987,25.247,915008,0
2013-09-06,25.303,25.344,24.781,25.174,1475500,0
2013-09-09,25.321,25.484,25.024,25.369,531917,0
2013-09-10,25.115,25.296,24.543,25.212,1916013,0
2013-09-11,25.174,25.262,24.773,25.034,834563,0
2013-09-12,24.951,25.015,24.183,24.288,1086583,0
2013-09-13,24.395,24.642,24.176,24.493,823320,0
2013-09-16,24.828,24.893,24.543,24.59,885509,0
2013-09-17,24.717,25,24.543,24.968,937846,0
2013-09-18,24.92,25.271,24.635,25.122,548689,0
2013-09-19,25.157,25.426,25.157,25.286,743635,0
2013-09-20,25.359,25.359,24.657,24.835,1032903,0
2013-09-23,24.845,24.993,24.428,24.673,701401,0
2013-09-24,24.773,24.863,24.428,24.576,573735,0
2013-09-25,24.598,24.813,24.281,24.543,493615,0
2013-09-26,24.657,25.296,24.657,24.813,461717,0
2013-09-27,24.689,24.845,24.56,24.635,820618,0
2013-09-30,24.296,24.584,24.214,24.419,861508,0
2013-10-01,24.454,24.744,24.273,24.428,1163460,0
2013-10-02,24.339,24.96,24.118,24.951,888241,0
2013-10-03,24.92,24.942,24.445,24.699,710886,0
2013-10-04,24.673,24.737,24.387,24.387,804237,0
2013-10-07,24.214,24.214,23.6,23.608,1070173,0
2013-10-08,23.562,23.608,22.949,23.445,1390026,0
2013-10-09,23.587,24.002,23.365,23.848,1053033,0
2013-10-10,24.101,24.273,23.94,24.109,531105,0
2013-10-11,23.953,24.265,23.592,24.24,1108748,0
2013-10-14,24.011,24.176,23.896,24.15,478560,0
2013-10-15,24.019,24.296,23.856,24.002,628816,0
2013-10-16,24.068,24.477,23.947,24.469,505127,0
2013-10-17,24.419,24.763,24.288,24.729,500077,0
2013-10-18,24.934,25.14,24.681,25.106,486777,0
2013-10-21,25.164,25.203,24.877,24.977,523306,0
2013-10-22,24.977,25.303,24.977,25.271,323253,0
2013-10-23,25.212,25.475,25.122,25.452,619552,0
2013-10-24,25.458,25.981,25.303,25.891,717024,0
2013-10-25,25.966,26.171,25.672,25.81,628185,0
2013-10-28,25.712,25.891,25.622,25.827,418116,0
2013-10-29,25.891,26.007,25.452,25.762,487899,0
2013-10-30,25.728,25.901,25.321,25.655,519385,0
2013-10-31,25.705,25.753,25.418,25.566,586004,0
2013-11-01,25.648,25.744,25.344,25.688,456902,0
2013-11-04,25.72,26.007,25.597,25.981,419727,0
2013-11-05,25.96,26.201,25.524,26.007,646338,0
2013-11-06,26.015,26.793,25.942,26.677,1656451,0
2013-11-07,26.725,26.947,26.218,26.228,861132,0
2013-11-08,26.367,26.539,26.129,26.53,960444,0
2013-11-11,26.556,26.564,26.275,26.399,364261,0
2013-11-12,26.392,26.638,26.201,26.376,438808,0
2013-11-13,26.261,28.126,26.032,27.642,1841113,0
2013-11-14,27.552,27.642,27.275,27.552,913227,0
2013-11-15,27.447,27.717,27.383,27.7,549198,0
2013-11-18,27.751,28.494,27.732,28.256,1291251,0
2013-11-19,28.143,28.519,28.012,28.248,1157940,0
2013-11-20,28.477,28.585,27.971,28.06,641884,0
2013-11-21,28.029,28.529,28.029,28.338,639334,0
2013-11-22,28.346,28.454,28.052,28.126,491908,0
2013-11-25,28.143,28.272,27.806,27.962,675529,0
2013-11-26,28.012,28.428,27.87,27.994,893956,0
2013-11-27,28.068,28.102,27.61,27.856,513230,0
2013-11-29,27.978,28.183,27.685,28.029,364774,0
2013-12-02,27.994,28.397,27.742,28.019,892460,0
2013-12-03,28.094,28.143,27.642,27.725,948611,0
2013-12-04,27.405,27.405,26.931,27.275,1741753,0
2013-12-05,27.602,27.709,26.431,26.704,2150417,0
2013-12-06,26.587,26.939,26.399,26.725,1106526,0
2013-12-09,26.622,26.784,26.326,26.399,938489,0
2013-12-10,26.311,26.638,26.136,26.252,866259,0
2013-12-11,26.399,26.53,25.736,25.736,1039168,0
2013-12-12,25.712,25.744,24.845,24.863,1420348,0
2013-12-13,24.868,25.196,24.804,25.147,852742,0
2013-12-16,25.222,25.708,25.164,25.608,844003,0
2013-12-17,25.616,25.7,25.023,25.263,698385,0
2013-12-18,25.263,25.658,24.968,25.608,821423,0
2013-12-19,25.453,25.708,25.239,25.346,378382,0
2013-12-20,25.336,25.691,25.122,25.601,759554,0
2013-12-23,25.691,25.807,25.411,25.79,774843,0
2013-12-24,25.732,25.956,25.724,25.946,250567,0
2013-12-26,25.995,26.114,25.887,25.906,274213,0
2013-12-27,25.897,26.061,25.708,25.757,225300,0
2013-12-30,25.739,25.946,25.509,25.807,387616,0
2013-12-31,25.84,25.922,25.504,25.584,594497,0
2014-01-02,25.526,25.708,25.065,25.164,1393066,0
2014-01-03,25.14,26.086,25.131,25.897,1108127,0
2014-01-06,25.873,26.114,25.322,25.403,823107,0
2014-01-07,25.379,25.379,24.833,24.892,1376288,0
2014-01-08,24.853,24.853,23.731,24.638,3720247,0
2014-01-09,24.654,24.677,23.977,24.185,1567438,0
2014-01-10,24.185,24.594,24.111,24.58,1117899,0
2014-01-13,24.522,24.546,23.13,23.328,2188183,0
2014-01-14,23.451,25.336,23.419,24.291,4627284,0
2014-01-15,24.439,24.884,24.127,24.291,2720210,0
2014-01-16,24.143,24.216,23.486,24.102,1638309,0
2014-01-17,24.069,24.185,24.003,24.02,755588,0
2014-01-21,24.201,24.201,23.606,23.667,930763,0
2014-01-22,23.624,23.688,23.402,23.585,915752,0
2014-01-23,23.337,23.451,23.22,23.368,1239946,0
2014-01-24,23.22,23.296,22.95,22.982,828951,0
2014-01-27,23.064,23.501,22.907,23.304,930836,0
2014-01-28,23.296,23.435,23.197,23.255,552134,0
2014-01-29,23.032,23.287,22.793,22.808,519908,0
2014-01-30,23.057,23.287,22.907,23.073,592516,0
2014-01-31,22.743,23.411,22.727,23.097,1094571,0
2014-02-03,23.106,23.169,22.036,22.258,1460697,0
2014-02-04,22.528,22.826,22.258,22.694,1485115,0
2014-02-05,22.727,22.899,22.341,22.866,896383,0
2014-02-06,22.925,23.977,22.817,23.797,1076197,0
2014-02-07,23.93,24.408,23.797,23.911,547627,0
2014-02-10,23.879,24.038,23.659,24.012,704667,0
2014-02-11,24.012,24.085,23.688,23.971,471992,0
2014-02-12,24.045,24.243,23.651,23.756,604959,0
2014-02-13,23.551,23.788,23.419,23.756,459289,0
2014-02-14,23.74,24.111,23.468,24.102,399178,0
2014-02-18,24.127,24.282,23.788,23.902,762253,0
2014-02-19,23.864,24.654,23.774,24.343,931679,0
2014-02-20,24.358,24.506,23.725,23.921,748209,0
2014-02-21,23.977,24.315,23.788,24.038,497628,0
2014-02-24,24.094,24.473,24.069,24.259,381184,0
2014-02-25,24.276,24.54,24.143,24.276,558147,0
2014-02-26,24.448,25.403,24.363,25.147,886707,0
2014-02-27,25.147,25.371,24.94,25.098,631835,0
2014-02-28,25.091,25.248,24.833,24.986,422830,0
2014-03-03,24.686,25.073,24.638,24.918,577631,0
2014-03-04,25.131,25.248,24.565,24.876,919692,0
2014-03-05,24.818,24.992,24.654,24.986,811450,0
2014-03-06,25.065,25.444,24.843,25.353,797710,0
2014-03-07,25.304,25.732,25.279,25.444,516381,0
2014-03-10,25.427,25.533,25.042,25.336,387132,0
2014-03-11,25.312,25.312,24.373,24.464,1015461,0
2014-03-12,24.185,24.268,23.731,23.765,1395548,0
2014-03-13,23.888,23.953,23.501,23.606,2136779,0
2014-03-14,23.435,23.902,23.337,23.494,1128724,0
2014-03-17,23.51,23.667,23.337,23.427,1477629,0
2014-03-18,23.114,24.178,23.114,24.102,3222628,0
2014-03-19,23.994,24.102,23.525,23.681,2227627,0
2014-03-20,22.553,23.016,22.159,22.876,4846885,0
2014-03-21,23.007,23.667,22.966,23.089,2325915,0
2014-03-24,23.206,23.296,22.826,22.899,1725405,0
2014-03-25,22.998,23.032,22.193,22.224,1189277,0
2014-03-26,22.396,22.522,22.184,22.289,1782765,0
2014-03-27,22.289,22.424,22.117,22.332,1352299,0
2014-03-28,22.243,22.925,22.243,22.907,990104,0
2014-03-31,22.986,23.07,22.812,22.911,983070,0
2014-04-01,23.021,23.295,22.871,23.253,1189050,0
2014-04-02,23.304,24.175,23.261,24.057,1333472,0
2014-04-03,24.14,24.333,23.951,24.175,1395612,0
2014-04-04,24.258,24.489,23.892,23.967,1064160,0
2014-04-07,23.926,23.992,23.12,23.268,1120817,0
2014-04-08,23.12,23.361,23.029,23.127,848883,0
2014-04-09,23.235,23.459,22.928,23.419,585897,0
2014-04-10,23.427,23.733,22.911,23.036,1091194,0
2014-04-11,22.771,23.205,22.67,22.805,732697,0
2014-04-14,22.986,23.205,22.82,23.003,698874,0
2014-04-15,23.003,23.31,22.83,22.986,857125,0
2014-04-16,23.127,23.552,23.078,23.343,514547,0
2014-04-17,23.319,23.352,22.896,22.979,533483,0
2014-04-21,23.003,23.029,22.257,22.579,792544,0
2014-04-22,22.555,22.645,22.297,22.48,1298162,0
2014-04-23,22.523,22.689,22.324,22.387,703977,0
2014-04-24,22.489,22.573,22.241,22.405,476605,0
2014-04-25,22.314,22.424,22.081,22.197,289793,0
2014-04-28,22.306,22.38,21.698,22.071,1091516,0
2014-04-29,22.081,22.347,21.991,22.282,554021,0
2014-04-30,22.223,22.387,22.115,22.34,514035,0
2014-05-01,22.38,22.697,22.249,22.449,445719,0
2014-05-02,22.489,23.045,22.462,22.68,559922,0
2014-05-05,22.579,22.82,22.289,22.633,504776,0
2014-05-06,22.588,22.588,22.331,22.374,476791,0
2014-05-07,22.415,22.614,22.091,22.605,677594,0
2014-05-08,22.595,23.336,22.595,22.921,664154,0
2014-05-09,22.938,23.146,22.79,23.062,524435,0
2014-05-12,23.137,23.502,23.07,23.368,579930,0
2014-05-13,23.443,23.6,23.352,23.419,863913,0
2014-05-14,23.377,23.502,23.112,23.304,714927,0
2014-05-15,23.187,23.187,22.614,22.911,761643,0
2014-05-16,23.003,23.327,22.854,23.268,437263,0
2014-05-19,23.154,23.235,23.013,23.137,357437,0
2014-05-20,22.946,23.078,22.214,22.223,671828,0
2014-05-21,22.282,22.489,21.842,21.958,1543028,0
2014-05-22,22.016,22.324,21.866,22.249,752442,0
2014-05-23,22.214,22.331,21.975,22.241,467402,0
2014-05-27,22.282,22.498,22.272,22.396,568266,0
2014-05-28,22.455,22.48,21.941,21.967,1328995,0
2014-05-29,22.148,22.455,21.982,22.314,1398129,0
2014-05-30,21.151,21.89,20.964,21.169,3076888,0
2014-06-02,21.236,21.325,20.977,21.186,991811,0
2014-06-03,21.144,21.332,21.046,21.268,1348089,0
2014-06-04,21.268,21.426,21.151,21.278,475921,0
2014-06-05,21.186,21.385,20.887,21.21,619797,0
2014-06-06,21.304,21.606,21.304,21.361,638467,0
2014-06-09,21.365,21.657,21.254,21.597,485613,0
2014-06-10,21.632,21.716,21.432,21.716,598823,0
2014-06-11,21.623,21.666,21.396,21.585,473548,0
2014-06-12,21.507,21.69,21.246,21.591,874287,0
2014-06-13,21.707,21.876,21.49,21.817,721238,0
2014-06-16,21.79,22.612,21.79,22.468,1296485,0
2014-06-17,22.42,22.721,22.326,22.513,707134,0
2014-06-18,22.52,22.621,22.285,22.577,677777,0
2014-06-19,22.553,22.577,22.052,22.132,596683,0
2014-06-20,22.218,22.326,22.052,22.285,1148219,0
2014-06-23,22.319,22.78,22.319,22.563,1026478,0
2014-06-24,22.513,23.014,22.46,22.612,966625,0
2014-06-25,22.586,22.881,22.411,22.846,729171,0
2014-06-26,22.846,22.846,22.571,22.669,524854,0
2014-06-27,22.631,23.164,22.631,23.031,6389547,0
2014-06-30,23.014,23.014,22.603,22.612,1206601,0
2014-07-01,22.577,23.064,22.527,22.863,936316,0
2014-07-02,22.721,22.846,22.411,22.603,940920,0
2014-07-03,22.797,23.24,22.745,23.048,1123875,0
2014-07-07,23.064,23.349,22.93,22.938,884210,0
2014-07-08,23.759,24.134,23.474,23.826,2255759,0
2014-07-09,23.81,23.918,23.466,23.607,1073256,0
2014-07-10,23.273,23.531,23.123,23.14,914321,0
2014-07-11,23.097,23.181,22.721,22.771,801230,0
2014-07-14,22.881,22.912,22.696,22.897,778794,0
2014-07-15,22.805,22.988,22.729,22.762,696893,0
2014-07-16,22.812,22.872,22.319,22.527,1011025,0
2014-07-17,22.504,22.544,22.201,22.208,1108725,0
2014-07-18,22.208,22.762,22.074,22.721,625683,0
2014-07-21,22.621,22.696,22.326,22.468,627963,0
2014-07-22,22.513,22.654,22.42,22.445,494855,0
2014-07-23,22.445,22.644,22.319,22.445,555314,0
2014-07-24,22.402,22.797,22.402,22.527,795092,0
2014-07-25,22.319,22.478,22.084,22.16,631387,0
2014-07-28,22.112,22.124,21.79,21.992,664343,0
2014-07-29,22.001,22.201,21.884,21.967,501470,0
2014-07-30,22.117,22.371,22.009,22.311,401059,0
2014-07-31,22.084,22.336,21.749,21.783,919174,0
2014-08-01,21.809,21.9,21.448,21.757,787513,0
2014-08-04,21.842,22.052,21.749,22.009,401815,0
2014-08-05,21.975,22.285,21.69,21.809,989580,0
2014-08-06,21.632,22.311,21.632,22.169,548260,0
2014-08-07,22.285,22.336,21.698,21.8,752400,0
2014-08-08,21.85,22.371,21.85,22.319,694860,0
2014-08-11,22.411,22.468,21.783,22.001,1295036,0
2014-08-12,21.984,22.124,21.69,21.773,939110,0
2014-08-13,21.749,21.8,20.854,20.971,1374589,0
2014-08-14,21.147,21.382,20.936,21.337,1161344,0
2014-08-15,21.531,21.531,21.172,21.414,1018192,0
2014-08-18,21.565,22.018,21.557,21.975,887581,0
2014-08-19,21.585,21.825,21.154,21.565,1569831,0
2014-08-20,21.585,21.757,21.448,21.642,1046397,0
2014-08-21,20.788,21.238,20.602,21.079,2246588,0
2014-08-22,21.114,21.757,20.995,21.666,1409313,0
2014-08-25,21.666,21.876,21.591,21.69,748086,0
2014-08-26,21.749,22.177,21.585,21.632,1605470,0
2014-08-27,21.666,21.773,21.272,21.472,2775570,0
2014-08-28,19.741,20.1,19.463,19.581,6674206,0
2014-08-29,19.597,19.882,19.388,19.631,3116918,0
2014-09-02,19.581,19.679,19.38,19.604,2303946,0
2014-09-03,19.604,19.949,19.454,19.495,1732917,0
2014-09-04,19.538,19.581,19.328,19.43,1722375,0
2014-09-05,19.32,19.808,19.045,19.623,2444990,0
2014-09-08,19.643,19.822,19.558,19.727,1334322,0
2014-09-09,19.653,19.747,19.229,19.263,1489504,0
2014-09-10,19.204,19.381,19.06,19.29,932687,0
2014-09-11,19.237,19.381,19.161,19.364,877325,0
2014-09-12,19.364,19.465,19.263,19.432,2337882,0
2014-09-15,19.364,19.551,19.272,19.29,1361465,0
2014-09-16,19.195,19.413,19.17,19.297,1337624,0
2014-09-17,19.272,19.532,19.161,19.423,1362748,0
2014-09-18,19.442,19.753,19.442,19.541,994501,0
2014-09-19,19.837,20.084,19.339,19.405,2349468,0
2014-09-22,19.364,19.39,18.924,18.958,1069006,0
2014-09-23,18.825,19.085,18.825,18.84,846696,0
2014-09-24,18.815,19.143,18.663,19.128,909747,0
2014-09-25,19.077,19.245,18.796,19.128,1846043,0
2014-09-26,19.128,19.237,18.856,19.043,696719,0
2014-09-29,18.892,18.99,18.765,18.84,971394,0
2014-09-30,18.825,18.899,18.477,18.577,1302335,0
2014-10-01,18.477,18.663,18.323,18.477,1826681,0
2014-10-02,18.435,18.787,18.383,18.706,937320,0
2014-10-03,18.882,19.034,18.698,18.714,883882,0
2014-10-06,18.78,18.787,18.291,18.3,822527,0
2014-10-07,18.197,18.357,18.001,18.01,788263,0
2014-10-08,18.029,18.493,17.877,18.486,953898,0
2014-10-09,18.357,18.357,17.756,17.765,1209885,0
2014-10-10,17.717,17.858,17.477,17.497,1512534,0
2014-10-13,17.477,18.272,17.335,17.934,1533034,0
2014-10-14,18.095,18.502,17.971,18.182,1151030,0
2014-10-15,18.046,18.349,17.698,17.851,1464029,0
2014-10-16,17.564,17.902,17.504,17.833,1110937,0
2014-10-17,17.926,17.926,17.099,17.174,1646612,0
2014-10-20,17.072,17.446,17.072,17.393,1051314,0
2014-10-21,17.504,17.841,17.352,17.756,1149428,0
2014-10-22,17.825,18.046,17.664,17.674,1037493,0
2014-10-23,17.817,18.197,17.756,18.095,675107,0
2014-10-24,18.01,18.02,17.732,17.851,536901,0
2014-10-27,17.808,18.12,17.681,18.105,462962,0
2014-10-28,18.078,18.698,17.918,18.698,970064,0
2014-10-29,18.67,18.865,18.534,18.638,699953,0
2014-10-30,18.577,19.052,18.569,18.916,655978,0
2014-10-31,19.245,19.321,18.72,18.748,878874,0
2014-11-03,18.706,18.78,18.493,18.544,612436,0
2014-11-04,18.493,18.544,17.775,17.885,1323473,0
2014-11-05,17.961,18.502,17.942,18.458,791927,0
2014-11-06,18.486,18.856,18.477,18.738,590323,0
2014-11-07,18.563,18.738,18.342,18.391,769040,0
2014-11-10,18.342,18.493,17.918,18.146,812345,0
2014-11-11,18.114,18.307,18.087,18.291,474147,0
2014-11-12,18.182,18.765,18.078,18.67,895224,0
2014-11-13,18.67,18.796,18.189,18.316,463560,0
2014-11-14,18.333,18.595,18.182,18.563,662457,0
2014-11-17,18.534,18.577,18.291,18.458,550791,0
2014-11-18,18.376,18.62,18.3,18.526,827761,0
2014-11-19,18.534,18.728,18.349,18.595,542961,0
2014-11-20,18.493,18.976,18.493,18.765,738945,0
2014-11-21,19.093,19.22,18.787,18.856,875762,0
2014-11-24,18.933,19.356,18.907,19.297,1024973,0
2014-11-25,19.413,19.608,19.178,19.347,604277,0
2014-11-26,19.321,19.321,18.916,19.06,585631,0
2014-11-28,19.121,19.39,19.034,19.17,810268,0
2014-12-01,19.067,19.067,18.257,18.467,1360413,0
2014-12-02,18.45,18.67,18.349,18.512,1458240,0
2014-12-03,18.569,19.128,18.409,18.748,1462994,0
2014-12-04,18.4,18.426,16.837,16.971,4562576,0
2014-12-05,17.004,17.362,16.963,17.293,1556143,0
2014-12-08,17.267,17.343,16.886,17.031,970250,0
2014-12-09,16.894,17.623,16.862,17.572,2008371,0
2014-12-10,17.564,17.756,17.293,17.317,1267432,0
2014-12-11,17.446,18.02,17.343,17.401,1053279,0
2014-12-12,17.242,17.707,17.183,17.192,1310761,0
2014-12-15,17.169,17.427,16.862,17.118,1789885,0
2014-12-16,17.102,17.614,16.87,16.878,1343942,0
2014-12-17,16.964,17.238,16.837,17.169,1116200,0
2014-12-18,17.444,17.605,17.111,17.375,1008630,0
2014-12-19,17.399,17.572,17.179,17.468,1782716,0
2014-12-22,17.297,17.536,17.282,17.504,717620,0
2014-12-23,17.665,18.042,17.605,17.75,785523,0
2014-12-24,17.811,17.914,17.409,17.46,486895,0
2014-12-26,17.572,17.801,17.399,17.409,470256,0
2014-12-29,17.452,18.144,17.452,18.006,903014,0
2014-12-30,17.922,18.196,17.82,18.075,774968,0
2014-12-31,18.119,18.307,18.025,18.025,852280,0
2015-01-02,18.171,18.171,17.409,17.641,707314,0
2015-01-05,17.572,17.778,17.238,17.641,1177070,0
2015-01-06,17.709,17.897,17.452,17.579,1693417,0
2015-01-07,17.801,18.376,17.794,18.262,1414522,0
2015-01-08,18.384,18.528,17.743,18.24,1721745,0
2015-01-09,18.171,18.211,17.743,17.786,1258831,0
2015-01-12,17.854,18.357,17.828,18.342,1052424,0
2015-01-13,18.469,18.615,17.828,17.989,1759332,0
2015-01-14,17.794,17.82,17.144,17.427,2089466,0
2015-01-15,17.496,17.536,16.87,17.058,1341438,0
2015-01-16,17.075,17.179,16.837,17.169,1312857,0
2015-01-20,17.187,17.264,16.726,17.051,1122892,0
2015-01-21,16.998,17.144,16.845,17.014,635010,0
2015-01-22,17.204,17.427,17.093,17.221,938850,0
2015-01-23,17.204,17.212,16.69,16.955,1040653,0
2015-01-26,16.905,17.136,16.793,17.034,928555,0
2015-01-27,16.845,17.221,16.741,17.136,986696,0
2015-01-28,17.272,17.282,16.64,16.699,730801,0
2015-01-29,16.81,16.922,16.554,16.878,649172,0
2015-01-30,16.504,16.581,15.889,16.057,1662092,0
2015-02-02,15.485,15.613,15.108,15.589,2959901,0
2015-02-03,15.656,16.237,15.648,16.221,1442106,0
2015-02-04,16.042,16.417,15.836,16.126,2437586,0
2015-02-05,16.168,16.289,15.904,15.949,1127909,0
2015-02-06,16.033,16.126,15.793,15.861,1259463,0
2015-02-09,15.674,16.05,15.544,15.81,1417097,0
2015-02-10,16.023,16.075,15.708,15.82,1165954,0
2015-02-11,15.87,15.949,15.656,15.666,1241532,0
2015-02-12,15.802,15.998,15.553,15.836,1198793,0
2015-02-13,15.87,16.357,15.87,16.254,1089979,0
2015-02-17,16.254,16.382,16.067,16.084,1145720,0
2015-02-18,15.972,16.1,15.221,15.288,3209692,0
2015-02-19,15.28,15.52,15.228,15.272,1478507,0
2015-02-20,15.314,15.435,15.1,15.389,1680597,0
2015-02-23,15.407,15.485,15.134,15.236,1472598,0
2015-02-24,15.16,15.381,14.912,14.937,1654330,0
2015-02-25,14.859,15.134,14.752,15.117,1514423,0
2015-02-26,15.066,15.254,14.92,15.177,1191992,0
2015-02-27,15.152,15.666,15.144,15.485,2211696,0
2015-03-02,15.485,15.604,15.264,15.381,1122725,0
2015-03-03,15.367,15.407,15.204,15.33,1007530,0
2015-03-04,15.298,15.375,14.937,14.947,1201084,0
2015-03-05,15.015,15.185,14.752,15.007,1397208,0
2015-03-06,14.989,15.152,14.673,14.707,1708882,0
2015-03-09,14.775,14.973,14.681,14.868,1471239,0
2015-03-10,14.818,14.963,14.534,14.859,1171727,0
2015-03-11,14.818,14.896,14.553,14.715,1714733,0
2015-03-12,14.743,15.322,14.733,15.264,2162652,0
2015-03-13,15.236,15.254,14.775,14.905,1977284,0
2015-03-16,14.92,15.04,14.289,14.398,4569495,0
2015-03-17,14.407,14.733,14.366,14.673,3613422,0
2015-03-18,14.631,14.743,14.202,14.315,5890337,0
2015-03-19,15.733,16.785,15.389,16.605,13380090,0
2015-03-20,16.674,16.683,15.776,16.11,12654879,0
2015-03-23,15.981,16.777,15.826,16.588,3908608,0
2015-03-24,16.596,16.785,16.504,16.741,2263815,0
2015-03-25,16.726,16.973,16.35,16.373,2484148,0
2015-03-26,16.35,16.494,16.118,16.254,1987109,0
2015-03-27,16.237,16.247,15.826,15.912,2200777,0
2015-03-30,15.953,16.523,15.944,16.35,2224774,0
2015-03-31,16.254,16.35,16.072,16.09,1820614,0
2015-04-01,15.934,16.048,15.667,15.779,2174864,0
2015-04-02,15.805,15.97,15.667,15.752,1740099,0
2015-04-06,15.71,16.403,15.667,16.272,2066950,0
2015-04-07,16.254,16.557,16.055,16.375,1679058,0
2015-04-08,16.453,16.722,16.445,16.617,1988501,0
2015-04-09,16.636,16.695,16.426,16.661,1473493,0
2015-04-10,16.627,16.627,16.35,16.413,919788,0
2015-04-13,16.375,16.593,16.247,16.48,1147280,0
2015-04-14,16.488,16.497,16.151,16.202,1012216,0
2015-04-15,16.272,16.445,16.254,16.324,1211626,0
2015-04-16,16.342,16.384,16.09,16.108,895874,0
2015-04-17,16.021,16.09,15.605,15.683,1608734,0
2015-04-20,15.796,15.908,15.614,15.805,1239993,0
2015-04-21,15.83,15.944,15.589,15.605,1111677,0
2015-04-22,15.623,15.71,15.519,15.7,838946,0
2015-04-23,15.667,16.064,15.632,15.97,726266,0
2015-04-24,16.021,16.212,15.977,16.202,1308917,0
2015-04-27,16.247,16.375,16.055,16.099,1191645,0
2015-04-28,16.081,16.099,15.735,15.865,843418,0
2015-04-29,15.822,16.193,15.581,15.985,2015422,0
2015-04-30,15.924,16.064,15.71,15.847,1609657,0
2015-05-01,15.893,16.03,15.649,15.994,1426879,0
2015-05-04,16.039,16.142,15.83,15.83,821465,0
2015-05-05,15.822,15.97,15.562,15.657,1024811,0
2015-05-06,15.667,15.779,15.26,15.675,1629878,0
2015-05-07,15.692,15.994,15.596,15.977,1303739,0
2015-05-08,16.142,16.254,15.977,16.186,1523235,0
2015-05-11,16.134,16.35,16.039,16.272,1149129,0
2015-05-12,16.177,16.177,15.787,16.134,1419339,0
2015-05-13,16.09,16.264,15.796,15.84,1496084,0
2015-05-14,15.924,15.924,15.406,15.442,986914,0
2015-05-15,15.465,15.571,15.216,15.571,1310124,0
2015-05-18,15.71,15.874,15.501,15.796,1085087,0
2015-05-19,15.649,15.805,15.337,15.442,1304129,0
2015-05-20,15.596,15.596,15.327,15.442,973974,0
2015-05-21,15.433,15.596,15.303,15.511,641807,0
2015-05-22,15.501,15.667,15.494,15.581,546373,0
2015-05-26,15.511,15.623,15.311,15.406,919275,0
2015-05-27,15.372,15.406,15.085,15.294,987262,0
2015-05-28,15.337,15.667,15.337,15.589,1137234,0
2015-05-29,15.571,15.632,15.172,15.181,2199820,0
2015-06-01,15.199,15.311,14.965,15.199,2191941,0
2015-06-02,15.224,16.186,15.224,16.142,5144912,0
2015-06-03,16.367,17.181,15.71,16.514,5584929,0
2015-06-04,16.445,17.336,16.403,17.224,3250048,0
2015-06-05,17.215,17.336,16.99,17.163,1846508,0
2015-06-08,17.224,17.285,16.973,17.198,1568871,0
2015-06-09,17.224,17.319,16.973,17.052,1218492,0
2015-06-10,17.224,17.562,17.224,17.423,1821235,0
2015-06-11,17.587,17.604,17.232,17.457,1665994,0
2015-06-12,17.457,17.457,17.242,17.258,1397532,0
2015-06-15,17.176,17.176,16.825,16.922,1911118,0
2015-06-16,16.931,17.29,16.931,17.209,1582584,0
2015-06-17,17.237,17.421,17.131,17.36,1317220,0
2015-06-18,17.394,17.491,17.131,17.237,955215,0
2015-06-19,17.237,17.448,17.209,17.412,1643700,0
2015-06-22,17.509,17.509,17.237,17.254,899814,0
2015-06-23,17.298,17.509,17.298,17.491,967398,0
2015-06-24,17.464,17.814,17.412,17.456,1076418,0
2015-06-25,17.456,17.525,17.245,17.315,731776,0
2015-06-26,17.369,17.604,17.271,17.464,1381419,0
2015-06-29,17.307,17.385,16.869,16.922,1289120,0
2015-06-30,17.06,17.14,16.677,16.783,1644721,0
2015-07-01,16.922,17,16.677,16.825,1450873,0
2015-07-02,16.914,17.045,16.624,16.677,673633,0
2015-07-06,17,17.586,16.922,17.237,2055738,0
2015-07-07,17.237,17.577,16.965,17.533,1606345,0
2015-07-08,17.691,17.781,17.219,17.402,1275868,0
2015-07-09,17.57,17.691,17.29,17.509,1615939,0
2015-07-10,17.649,17.911,17.586,17.893,2100060,0
2015-07-13,17.989,18.522,17.955,18.489,2051965,0
2015-07-14,18.489,18.593,18.305,18.522,1239631,0
2015-07-15,19.941,20.442,19.654,19.827,5834113,0
2015-07-16,19.88,20.457,19.678,20.389,2658545,0
2015-07-17,20.389,20.389,19.819,19.941,1548772,0
2015-07-20,19.959,20.029,19.697,19.837,1551285,0
2015-07-21,19.792,19.932,19.618,19.855,1523183,0
2015-07-22,19.784,19.951,19.688,19.827,1005593,0
2015-07-23,19.871,19.976,19.363,19.469,1543400,0
2015-07-24,19.347,19.391,18.803,18.865,2546025,0
2015-07-27,18.722,19.32,18.56,19.31,1494852,0
2015-07-28,19.31,19.495,18.979,19.286,1360858,0
2015-07-29,19.241,19.444,19.076,19.154,1130792,0
2015-07-30,19.163,19.363,19.014,19.303,1016443,0
2015-07-31,19.328,19.328,19.11,19.163,753255,0
2015-08-03,19.163,19.163,18.611,18.778,999253,0
2015-08-04,18.873,19.085,18.709,18.778,791406,0
2015-08-05,18.908,19.216,18.882,18.987,729719,0
2015-08-06,19.006,19.022,18.56,18.77,869575,0
2015-08-07,18.7,18.936,18.7,18.793,644160,0
2015-08-10,18.882,19.207,18.831,19.127,688367,0
2015-08-11,18.831,18.987,18.654,18.865,649933,0
2015-08-12,18.645,18.927,18.268,18.716,949847,0
2015-08-13,18.331,18.865,18.331,18.507,570479,0
2015-08-14,18.453,18.681,18.41,18.611,586244,0
2015-08-17,18.531,18.856,18.331,18.709,815738,0
2015-08-18,18.716,18.882,18.428,18.7,1274041,0
2015-08-19,18.471,18.639,18.138,18.541,977149,0
2015-08-20,18.391,18.391,17.981,18.016,1270269,0
2015-08-21,17.595,18.016,17.385,17.683,1673627,0
2015-08-24,16.861,18.253,16.633,17.533,2799703,0
2015-08-25,17.974,17.974,17.36,17.378,2720002,0
2015-08-26,17.735,18.936,17.675,18.645,4516542,0
2015-08-27,17.771,19.766,17.691,19.46,6602323,0
2015-08-28,19.425,19.941,19.127,19.731,2473831,0
2015-08-31,19.678,19.855,19.31,19.355,2817329,0
2015-09-01,18.97,19.6,18.97,19.197,1547744,0
2015-09-02,19.469,19.66,19.32,19.6,1381077,0
2015-09-03,19.678,19.941,19.495,19.706,1243198,0
2015-09-04,19.506,19.896,19.276,19.824,1587687,0
2015-09-08,20.082,20.082,19.808,19.861,1133625,0
2015-09-09,20.001,20.231,19.763,19.798,1025625,0
2015-09-10,19.719,20.117,19.648,19.833,1015537,0
2015-09-11,19.755,19.922,19.559,19.913,874309,0
2015-09-14,19.949,20.09,19.808,19.922,857909,0
2015-09-15,19.949,20.143,19.861,19.922,1014656,0
2015-09-16,19.896,20.444,19.816,20.391,1134078,0
2015-09-17,20.461,20.603,20.054,20.125,2079743,0
2015-09-18,19.877,20.205,19.755,19.922,2408616,0
2015-09-21,20.054,20.496,19.984,20.134,1074820,0
2015-09-22,19.913,20.09,19.701,19.967,986380,0
2015-09-23,20.073,20.09,19.506,19.639,746965,0
2015-09-24,19.541,19.763,19.401,19.631,1004636,0
2015-09-25,19.736,19.869,19.25,19.321,853838,0
2015-09-28,19.241,19.364,18.33,18.428,1373362,0
2015-09-29,18.453,18.704,18.321,18.569,1091216,0
2015-09-30,18.726,18.932,18.622,18.888,936961,0
2015-10-01,18.852,18.923,18.347,18.543,1066902,0
2015-10-02,18.33,18.932,18.214,18.932,834159,0
2015-10-05,19.055,19.267,18.993,19.215,683100,0
2015-10-06,19.135,19.286,18.896,18.993,672327,0
2015-10-07,19.074,19.356,18.888,19.295,924295,0
2015-10-08,19.329,19.93,19.286,19.852,951661,0
2015-10-09,19.771,20.082,19.479,20.02,1069389,0
2015-10-12,19.984,20.099,19.816,19.877,537301,0
2015-10-13,20.09,20.735,19.788,20.338,1643328,0
2015-10-14,20.383,20.514,19.781,19.869,1001422,0
2015-10-15,19.913,20.054,19.224,19.675,889801,0
2015-10-16,19.612,20.073,19.479,19.974,887539,0
2015-10-19,19.939,20.231,19.612,19.833,468397,0
2015-10-20,19.808,20.215,19.798,20.117,262469,0
2015-10-21,20.205,20.249,19.719,19.736,497488,0
2015-10-22,19.913,20.312,19.781,20.038,633988,0
2015-10-23,20.134,20.231,18.376,18.614,1581241,0
2015-10-26,18.657,18.756,18.205,18.524,1597978,0
2015-10-27,18.569,18.586,17.658,17.871,1238688,0
2015-10-28,17.959,18.684,17.861,18.674,1034671,0
2015-10-29,18.543,18.684,18.321,18.339,799328,0
2015-10-30,18.428,18.694,18.224,18.614,878265,0
2015-11-02,18.666,18.932,18.012,18.817,946507,0
2015-11-03,18.888,19.258,18.781,18.807,1088728,0
2015-11-04,18.807,19.046,18.666,18.957,608635,0
2015-11-05,19.126,19.436,18.941,19.374,443317,0
2015-11-06,19.276,19.446,19.074,19.206,654797,0
2015-11-09,19.126,19.153,18.498,18.746,620391,0
2015-11-10,18.641,19.003,18.244,18.914,864355,0
2015-11-11,18.773,18.773,17.969,18.321,937865,0
2015-11-12,18.321,18.453,18.003,18.197,795142,0
2015-11-13,17.667,17.676,16.854,17.056,1740246,0
2015-11-16,16.978,17.154,16.323,17.136,1285280,0
2015-11-17,17.127,17.226,16.342,16.465,2186052,0
2015-11-18,16.447,16.721,16.208,16.713,2763156,0
2015-11-19,16.42,16.5,15.766,15.892,2105870,0
2015-11-20,16.199,16.917,16.19,16.509,3406758,0
2015-11-23,16.536,17.065,16.536,16.917,1642989,0
2015-11-24,16.704,17.721,16.677,17.278,3099038,0
2015-11-25,18.472,19.011,18.153,18.446,5161255,0
2015-11-27,18.453,18.817,18.296,18.657,1219010,0
2015-11-30,18.595,18.641,17.287,17.411,2321648,0
2015-12-01,17.472,17.676,17.393,17.605,1004768,0
2015-12-02,17.658,17.835,17.472,17.499,974571,0
2015-12-03,17.721,17.764,16.845,16.96,1154657,0
2015-12-04,16.95,17.296,16.934,17.154,985476,0
2015-12-07,17.158,17.418,16.943,17.293,762673,0
2015-12-08,17.203,17.499,17.132,17.311,710622,0
2015-12-09,17.293,17.848,17.212,17.311,1003892,0
2015-12-10,17.284,17.723,17.203,17.48,892559,0
2015-12-11,17.266,17.892,17.266,17.597,1526125,0
2015-12-14,17.687,17.848,17.365,17.533,1123738,0
2015-12-15,17.695,18.045,17.518,17.884,1097004,0
2015-12-16,18.036,18.455,17.884,18.43,1539651,0
2015-12-17,18.402,18.447,17.757,17.884,1026918,0
2015-12-18,17.802,18.098,17.543,17.588,1602360,0
2015-12-21,17.669,17.767,17.303,17.436,743558,0
2015-12-22,17.49,17.731,17.446,17.615,1198164,0
2015-12-23,17.757,17.794,17.409,17.48,1444750,0
2015-12-24,17.446,17.588,16.785,17.346,912831,0
2015-12-28,17.284,17.319,16.684,16.997,791060,0
2015-12-29,17.132,17.436,17.122,17.399,901744,0
2015-12-30,17.337,17.48,16.952,17.087,571024,0
2015-12-31,17.044,17.284,16.89,16.89,990425,0
2016-01-04,16.568,17.106,16.192,16.918,1530380,0
2016-01-05,16.926,17.132,16.766,16.873,1356320,0
2016-01-06,16.632,16.863,16.371,16.64,1405914,0
2016-01-07,16.336,16.899,16.336,16.524,2582839,0
2016-01-08,16.479,16.622,15.991,16.417,2054133,0
2016-01-11,16.462,16.568,16.139,16.336,813097,0
2016-01-12,16.586,16.766,16.057,16.318,1135491,0
2016-01-13,16.433,16.471,15.728,15.782,1137132,0
2016-01-14,15.736,16.175,15.548,15.906,1529419,0
2016-01-15,15.503,15.754,15.137,15.611,1531658,0
2016-01-19,15.728,15.763,15.11,15.396,1332188,0
2016-01-20,15.118,15.798,14.984,15.558,2237797,0
2016-01-21,15.655,15.825,15.414,15.558,2212189,0
2016-01-22,15.818,15.835,15.566,15.692,1456400,0
2016-01-25,15.665,15.736,15.503,15.513,1382234,0
2016-01-26,15.576,16.014,15.53,15.782,1340197,0
2016-01-27,15.736,16.05,15.522,15.629,1368865,0
2016-01-28,15.851,15.996,15.592,15.71,939735,0
2016-01-29,15.825,16.72,15.825,16.586,2282014,0
2016-02-01,16.371,16.496,16.009,16.148,1501103,0
2016-02-02,16.157,16.676,16.103,16.506,1164986,0
2016-02-03,16.55,16.578,15.957,16.433,1357342,0
2016-02-04,16.165,16.466,15.969,16.363,1027949,0
2016-02-05,16.247,16.443,15.87,16.014,1527843,0
2016-02-08,15.808,16.309,15.808,16.086,1251651,0
2016-02-09,15.89,16.265,15.885,16.112,1167216,0
2016-02-10,16.175,16.29,15.89,15.943,699804,0
2016-02-11,15.754,15.953,15.548,15.71,937772,0
2016-02-12,15.745,16.112,15.522,15.996,923761,0
2016-02-16,16.211,16.989,16.076,16.899,1270526,0
2016-02-17,17.052,17.446,17.006,17.409,1146660,0
2016-02-18,17.346,17.83,17.132,17.642,1259030,0
2016-02-19,17.463,17.704,17.052,17.525,1109695,0
2016-02-22,17.66,17.937,17.615,17.767,962589,0
2016-02-23,17.884,18.075,17.731,17.928,1014420,0
2016-02-24,17.714,18.188,17.66,18.161,768274,0
2016-02-25,18.18,18.77,17.991,18.715,1141851,0
2016-02-26,18.787,19.029,18.314,18.669,1157691,0
2016-02-29,18.626,19.306,18.518,19.1,1643208,0
2016-03-01,19.189,19.252,18.599,18.77,1168540,0
2016-03-02,18.832,18.997,18.644,18.975,702474,0
2016-03-03,18.886,19.969,18.85,19.914,1484013,0
2016-03-04,19.959,20.235,19.78,19.878,1225653,0
2016-03-07,19.816,20.352,19.816,20.129,1266270,0
2016-03-08,20.21,20.433,20.013,20.056,904449,0
2016-03-09,20.183,20.298,19.718,19.808,871705,0
2016-03-10,19.914,20.137,19.735,20.003,887307,0
2016-03-11,20.147,20.218,19.529,20.031,979399,0
2016-03-14,19.843,20.04,19.556,19.735,1472442,0
2016-03-15,19.538,19.7,19.119,19.431,1257373,0
2016-03-16,19.279,19.391,18.93,19.074,1790805,0
2016-03-17,16.612,16.863,15.825,16.336,8725577,0
2016-03-18,16.38,16.873,16.38,16.756,4261531,0
2016-03-21,16.746,17.356,16.746,17.231,1895061,0
2016-03-22,17.106,17.399,16.791,17.24,1396942,0
2016-03-23,17.212,17.298,16.738,16.766,971049,0
2016-03-24,16.738,16.738,16.345,16.676,1044822,0
2016-03-28,16.672,16.848,16.562,16.616,870866,0
2016-03-29,16.645,17.111,16.544,17.014,1124051,0
2016-03-30,16.989,17.243,16.821,17.044,871711,0
2016-03-31,17.024,17.244,16.961,16.997,840494,0
2016-04-01,16.917,17.069,16.752,17.014,812455,0
2016-04-04,17.044,17.069,16.48,16.536,669279,0
2016-04-05,16.417,16.562,16.128,16.146,978878,0
2016-04-06,16.146,16.435,15.893,16.146,1782492,0
2016-04-07,16.074,16.364,15.607,15.712,1850891,0
2016-04-08,15.592,15.615,15.143,15.275,1451092,0
2016-04-11,15.359,15.359,15.059,15.122,995277,0
2016-04-12,15.096,15.485,14.878,15.44,1045396,0
2016-04-13,15.53,16.01,15.53,15.964,938063,0
2016-04-14,15.928,15.928,15.612,15.784,476569,0
2016-04-15,15.738,15.893,15.702,15.855,494808,0
2016-04-18,15.747,16.074,15.639,15.855,619011,0
2016-04-19,15.938,16.346,15.938,16.254,964486,0
2016-04-20,16.254,16.463,16.168,16.326,549128,0
2016-04-21,16.454,16.527,16.259,16.39,639451,0
2016-04-22,16.39,16.59,16.364,16.473,578906,0
2016-04-25,16.4,16.4,16.074,16.3,577812,0
2016-04-26,16.371,16.698,16.264,16.68,507812,0
2016-04-27,16.616,16.788,16.489,16.742,546330,0
2016-04-28,16.626,16.781,16.538,16.581,787565,0
2016-04-29,16.553,16.672,16.376,16.616,1197219,0
2016-05-02,16.652,16.786,16.028,16.553,837874,0
2016-05-03,16.527,16.585,15.964,16.002,767582,0
2016-05-04,15.964,16.246,15.806,16.047,628283,0
2016-05-05,15.91,16.028,15.222,15.222,1516873,0
2016-05-06,15.231,15.372,15.15,15.304,757706,0
2016-05-09,15.295,15.775,15.272,15.702,615758,0
2016-05-10,15.385,15.666,15.305,15.592,636778,0
2016-05-11,15.114,15.114,14.48,14.572,1438388,0
2016-05-12,14.562,14.824,14.344,14.743,1044160,0
2016-05-13,14.626,14.897,14.362,14.489,620779,0
2016-05-16,14.498,14.689,14.377,14.581,733224,0
2016-05-17,14.581,14.706,14.388,14.426,1342616,0
2016-05-18,14.308,14.544,14.154,14.444,1241713,0
2016-05-19,14.489,14.814,14.416,14.489,1232742,0
2016-05-20,14.48,14.888,14.344,14.878,935245,0
2016-05-23,14.906,15.15,14.843,14.843,909415,0
2016-05-24,14.843,15.05,14.643,14.723,1023123,0
2016-05-25,14.572,15.122,14.29,14.897,3640793,0
2016-05-26,14.806,14.906,13.52,14.154,5294537,0
2016-05-27,14.362,14.388,14.119,14.352,1753601,0
2016-05-31,14.317,14.444,14.164,14.281,1650427,0
2016-06-01,14.217,14.367,14.036,14.164,1429702,0
2016-06-02,14.181,14.596,14.173,14.587,1595533,0
2016-06-03,14.616,14.67,14.231,14.29,1573051,0
2016-06-06,14.285,14.449,14,14.378,1907313,0
2016-06-07,14.294,14.671,14.116,14.561,1011205,0
2016-06-08,14.516,14.642,14.294,14.488,1386456,0
2016-06-09,14.488,14.596,14.009,14.112,1480906,0
2016-06-10,13.881,14.127,13.339,14.056,1610129,0
2016-06-13,14.009,14.137,13.936,14.009,892929,0
2016-06-14,14,14.167,13.753,13.99,775269,0
2016-06-15,14,14.488,13.954,14.378,1410663,0
2016-06-16,14.368,14.423,13.917,13.99,1143155,0
2016-06-17,13.964,14.459,13.899,14.176,1764895,0
2016-06-20,14.433,14.725,14.382,14.404,1107253,0
2016-06-21,14.506,14.516,14.235,14.433,1035774,0
2016-06-22,14.516,14.542,14.056,14.056,900618,0
2016-06-23,14.212,14.358,14.047,14.056,1025587,0
2016-06-24,13.587,13.771,13.44,13.569,1314090,0
2016-06-27,13.385,13.385,12.76,13.073,1326729,0
2016-06-28,13.183,13.394,12.999,13.128,927773,0
2016-06-29,13.302,13.504,13.248,13.458,747559,0
2016-06-30,13.523,13.835,13.448,13.826,970917,0
2016-07-01,13.78,14.047,13.771,13.835,674548,0
2016-07-05,13.771,13.894,13.269,13.32,781568,0
2016-07-06,13.274,13.564,13.073,13.523,1035558,0
2016-07-07,13.55,13.668,13.357,13.514,927533,0
2016-07-08,13.761,14,13.652,13.954,739643,0
2016-07-11,14.064,14.176,13.871,14.157,857047,0
2016-07-12,14.221,14.496,14.183,14.378,1025286,0
2016-07-13,14.378,14.442,14.202,14.257,613016,0
2016-07-14,14.395,14.433,14.121,14.121,494857,0
2016-07-15,14.212,14.34,14.037,14.047,791914,0
2016-07-18,14.121,14.183,13.964,14.127,695039,0
2016-07-19,13.458,13.477,13.1,13.128,1551535,0
2016-07-20,13.192,13.33,13.105,13.238,632965,0
2016-07-21,13.302,13.448,13.179,13.248,683292,0
2016-07-22,13.229,13.265,13.013,13.192,523374,0
2016-07-25,13.192,13.265,13.1,13.248,970015,0
2016-07-26,13.302,13.587,13.302,13.541,1078895,0
2016-07-27,13.541,13.688,13.504,13.597,879110,0
2016-07-28,13.587,13.587,13.274,13.532,830728,0
2016-07-29,13.55,13.597,13.412,13.523,816897,0
2016-08-01,13.541,13.698,13.431,13.559,882084,0
2016-08-02,13.569,13.597,13.004,13.027,756762,0
2016-08-03,12.871,13.035,12.659,13.018,954875,0
2016-08-04,13.035,13.219,12.916,12.934,702250,0
2016-08-05,13.081,13.504,13.045,13.44,732741,0
2016-08-08,13.458,13.761,13.422,13.448,845286,0
2016-08-09,13.367,13.486,13.045,13.073,497321,0
2016-08-10,13.174,13.412,13.145,13.145,509737,0
2016-08-11,14.587,14.596,13.587,13.688,1425779,0
2016-08-12,13.678,13.936,13.678,13.917,807930,0
2016-08-15,13.862,14.121,13.862,14.056,769781,0
2016-08-16,14.073,14.087,13.871,13.871,598757,0
2016-08-17,13.936,14.064,13.643,13.688,1103670,0
2016-08-18,13.789,14.252,13.753,14.192,861161,0
2016-08-19,14.212,14.606,14.183,14.551,994030,0
2016-08-22,14.596,14.596,14.261,14.313,836483,0
2016-08-23,14.506,14.635,14.395,14.596,1218654,0
2016-08-24,14.221,14.321,13.569,13.688,4119336,0
2016-08-25,16.388,17.16,15.914,16.719,10939844,0
2016-08-26,16.71,16.903,16.297,16.472,2646851,0
2016-08-29,16.489,16.746,16.388,16.434,1576882,0
2016-08-30,16.269,16.398,15.653,15.718,2062931,0
2016-08-31,15.783,15.893,15.158,15.276,1626749,0
2016-09-01,15.259,15.259,14.656,14.745,1737569,0
2016-09-02,14.823,14.991,14.574,14.823,1295890,0
2016-09-06,14.843,14.889,14.534,14.581,950929,0
2016-09-07,14.581,14.684,14.386,14.655,1566489,0
2016-09-08,14.563,14.599,14.302,14.367,1081700,0
2016-09-09,14.274,14.32,13.901,13.994,1395709,0
2016-09-12,13.911,14.274,13.836,14.218,1203303,0
2016-09-13,14.143,14.236,13.883,14.124,1696444,0
2016-09-14,14.189,14.302,14.013,14.097,953468,0
2016-09-15,14.06,14.246,13.948,14.218,1217749,0
2016-09-16,14.189,14.236,13.846,13.929,1417300,0
2016-09-19,13.976,14.189,13.919,13.957,961887,0
2016-09-20,13.967,14.031,13.631,13.667,705870,0
2016-09-21,13.707,13.789,13.519,13.707,936537,0
2016-09-22,13.854,13.976,13.782,13.957,905356,0
2016-09-23,13.948,14.172,13.891,13.911,676821,0
2016-09-26,13.854,13.864,13.253,13.287,1311410,0
2016-09-27,13.314,13.482,13.184,13.277,966132,0
2016-09-28,13.257,13.314,13.085,13.211,906165,0
2016-09-29,13.417,13.65,13.371,13.38,1317413,0
2016-09-30,13.491,13.738,13.478,13.612,814395,0
2016-10-03,13.697,13.697,13.38,13.388,553336,0
2016-10-04,13.5,13.599,13.366,13.427,666569,0
2016-10-05,13.453,13.631,13.371,13.621,615818,0
2016-10-06,13.687,13.687,13.287,13.388,1603349,0
2016-10-07,13.519,13.667,13.351,13.397,910355,0
2016-10-10,13.445,13.743,13.445,13.603,664011,0
2016-10-11,13.631,13.715,13.388,13.482,730665,0
2016-10-12,13.603,13.659,13.44,13.603,727292,0
2016-10-13,13.491,13.5,13.09,13.277,701028,0
2016-10-14,13.371,13.417,13.206,13.221,661185,0
2016-10-17,13.175,13.226,12.914,12.923,777556,0
2016-10-18,13.053,13.053,12.774,12.783,820535,0
2016-10-19,12.895,12.987,12.634,12.961,937954,0
2016-10-20,12.895,13.034,12.825,12.997,803466,0
2016-10-21,12.82,12.961,12.745,12.923,653123,0
2016-10-24,13.11,13.128,12.895,12.978,491841,0
2016-10-25,12.745,13.026,12.644,12.792,1624662,0
2016-10-26,12.727,13.017,12.671,12.848,858372,0
2016-10-27,12.848,12.905,12.294,12.466,1223791,0
2016-10-28,12.41,12.745,12.41,12.606,1298007,0
2016-10-31,12.644,12.695,12.521,12.578,854841,0
2016-11-01,12.456,12.634,12.327,12.615,11062219,0
2016-11-02,12.606,13.081,12.559,12.895,1612504,0
2016-11-03,12.971,12.971,12.755,12.801,969191,0
2016-11-04,12.857,13.044,12.717,12.774,930902,0
2016-11-07,13.044,13.221,12.971,13.137,811307,0
2016-11-08,13.165,13.165,12.779,12.941,740956,0
2016-11-09,12.905,13.584,12.709,13.482,1098189,0
2016-11-10,13.687,14.339,13.687,14.133,1485951,0
2016-11-11,14.133,14.796,14.004,14.767,1274358,0
2016-11-14,14.767,15.41,14.72,15.029,2148534,0
2016-11-15,15.01,15.121,14.274,14.573,1527933,0
2016-11-16,14.489,14.978,14.46,14.945,1456948,0
2016-11-17,14.916,15.415,14.805,15.271,1284803,0
2016-11-18,15.047,15.169,14.455,14.543,1669244,0
2016-11-21,14.619,14.752,14.404,14.497,1171835,0
2016-11-22,14.665,15.14,14.665,14.973,1301842,0
2016-11-23,14.702,15.116,14.702,14.916,1100992,0
2016-11-25,15.039,15.114,14.767,14.786,627358,0
2016-11-28,14.777,14.833,14.357,14.573,1041723,0
2016-11-29,14.609,14.973,14.395,14.497,1040223,0
2016-11-30,14.489,14.786,14.05,14.274,3378776,0
2016-12-01,12.429,13.026,12.205,12.82,9774906,0
2016-12-02,12.634,12.774,12.019,12.029,3390569,0
2016-12-05,12.159,12.481,12.103,12.243,1832071,0
2016-12-06,12.308,12.551,12.158,12.495,1392914,0
2016-12-07,12.485,12.709,12.281,12.69,1570003,0
2016-12-08,12.727,12.961,12.671,12.961,1417049,0
2016-12-09,12.941,13.063,12.853,12.941,1536811,0
2016-12-12,12.871,12.946,12.567,12.614,1459354,0
2016-12-13,12.691,12.767,12.463,12.502,1030569,0
2016-12-14,12.502,12.559,12.293,12.369,942551,0
2016-12-15,12.378,12.502,12.051,12.103,1436183,0
2016-12-16,12.103,12.293,11.895,11.942,2735567,0
2016-12-19,12.018,12.189,11.942,12.065,1304819,0
2016-12-20,12.122,12.197,11.999,12.075,1381299,0
2016-12-21,12.085,12.246,12.065,12.237,1201982,0
2016-12-22,12.18,12.217,11.468,11.498,1579657,0
2016-12-23,11.478,11.677,11.242,11.317,1012380,0
2016-12-27,11.393,11.738,11.365,11.601,954976,0
2016-12-28,11.648,11.706,11.45,11.63,906155,0
2016-12-29,11.611,11.773,11.441,11.507,840140,0
2016-12-30,11.507,11.616,11.403,11.459,950403,0
2017-01-03,11.601,11.715,11.478,11.648,1055974,0
2017-01-04,11.81,12.113,11.773,11.923,1170482,0
2017-01-05,11.687,11.743,11.383,11.525,1185637,0
2017-01-06,11.733,11.769,11.308,11.356,1046124,0
2017-01-09,11.356,11.468,11.251,11.317,1301158,0
2017-01-10,11.289,11.658,11.289,11.545,1048032,0
2017-01-11,11.554,11.616,11.389,11.525,903253,0
2017-01-12,11.468,11.648,11.326,11.64,1490261,0
2017-01-13,11.648,11.838,11.646,11.763,858646,0
2017-01-17,11.905,12.473,11.828,12.16,1435038,0
2017-01-18,12.141,12.16,11.79,11.999,1359113,0
2017-01-19,11.962,11.98,11.564,11.696,1075403,0
2017-01-20,11.724,11.867,11.64,11.847,998114,0
2017-01-23,11.81,11.962,11.668,11.895,1124653,0
2017-01-24,11.962,12.103,11.82,12.046,920345,0
2017-01-25,12.17,12.519,12.161,12.416,1276531,0
2017-01-26,12.425,12.511,11.923,11.942,1509444,0
2017-01-27,12.008,12.018,11.468,11.648,1885734,0
2017-01-30,11.564,11.758,11.411,11.668,1119158,0
2017-01-31,11.554,12.16,11.459,12.094,2032492,0
2017-02-01,12.094,12.17,11.763,11.81,1217570,0
2017-02-02,11.857,12.467,11.773,12.132,1626867,0
2017-02-03,12.189,12.586,12.117,12.16,1193574,0
2017-02-06,12.246,12.302,12.018,12.113,1162938,0
2017-02-07,12.17,12.207,11.857,11.885,950542,0
2017-02-08,11.952,12.387,11.8,12.387,1179542,0
2017-02-09,12.35,12.714,12.264,12.614,1110220,0
2017-02-10,12.738,12.88,12.577,12.794,899180,0
2017-02-13,12.926,12.926,12.614,12.71,812284,0
2017-02-14,12.624,13.079,12.463,12.936,885275,0
2017-02-15,12.823,12.899,12.629,12.823,925584,0
2017-02-16,12.767,12.861,12.132,12.197,1680797,0
2017-02-17,12.227,12.34,12.15,12.33,1195006,0
2017-02-21,12.549,12.574,12.246,12.34,1315115,0
2017-02-22,12.378,12.416,12.132,12.33,1369948,0
2017-02-23,12.264,12.387,11.81,11.828,1222234,0
2017-02-24,11.867,12.141,11.554,12.008,1500873,0
2017-02-27,12.008,12.227,11.942,12.197,1355741,0
2017-02-28,12.141,12.16,11.838,12.028,1769551,0
2017-03-01,12.237,12.264,11.45,11.743,1883572,0
2017-03-02,11.828,12.397,11.828,12.246,1809096,0
2017-03-03,12.321,12.359,11.687,11.857,1398816,0
2017-03-06,11.838,11.885,11.63,11.838,1370097,0
2017-03-07,11.773,11.838,11.663,11.724,1113034,0
2017-03-08,11.668,11.867,11.62,11.828,1138765,0
2017-03-09,11.488,11.507,10.939,11.26,2865852,0
2017-03-10,11.044,11.515,10.957,11.431,2212506,0
2017-03-13,11.317,11.393,11.133,11.289,2449419,0
2017-03-14,11.232,11.525,11.194,11.459,2274483,0
2017-03-15,11.507,11.62,11.308,11.582,3566802,0
2017-03-16,10.124,10.702,9.745,10.275,11803813,0
2017-03-17,10.342,10.749,10.247,10.702,8726201,0
2017-03-20,10.692,10.786,10.474,10.54,3134791,0
2017-03-21,10.587,10.635,10.096,10.305,2377963,0
2017-03-22,10.285,10.285,9.953,10.096,2397595,0
2017-03-23,10.153,10.54,10.153,10.352,1769395,0
2017-03-24,10.37,10.399,10.185,10.332,1922357,0
2017-03-27,10.25,10.608,10.25,10.463,1741102,0
2017-03-28,10.472,10.578,10.347,10.492,1608875,0
2017-03-29,10.54,10.956,10.435,10.849,1748992,0
2017-03-30,10.811,10.879,10.656,10.763,1028723,0
2017-03-31,10.773,10.879,10.733,10.782,1381695,0
2017-04-03,10.733,10.782,10.482,10.646,1791075,0
2017-04-04,10.521,10.598,10.26,10.347,1675259,0
2017-04-05,10.366,10.438,10.134,10.154,1322953,0
2017-04-06,10.269,10.511,10.25,10.309,1540178,0
2017-04-07,10.299,10.424,10.26,10.376,1242526,0
2017-04-10,10.405,10.637,10.337,10.472,1275979,0
2017-04-11,10.472,10.821,10.4,10.782,1825499,0
2017-04-12,10.84,10.874,10.71,10.733,1145345,0
2017-04-13,10.763,10.791,10.463,10.521,1066225,0
2017-04-17,10.56,10.656,10.502,10.608,978793,0
2017-04-18,10.56,10.637,10.463,10.521,596952,0
2017-04-19,10.57,10.791,10.53,10.637,940723,0
2017-04-20,11.072,11.227,10.879,11.149,1548422,0
2017-04-21,11.13,11.207,10.811,10.927,1159107,0
2017-04-24,11.044,11.179,10.888,11.014,1083752,0
2017-04-25,11.052,11.13,10.917,10.994,745185,0
2017-04-26,11.024,11.275,11.004,11.149,912563,0
2017-04-27,11.149,11.169,10.966,11.052,691712,0
2017-04-28,11.024,11.024,10.724,10.791,776970,0
2017-05-01,10.782,10.849,10.656,10.705,675891,0
2017-05-02,10.705,10.976,10.7,10.956,739356,0
2017-05-03,10.946,11.024,10.773,10.937,710511,0
2017-05-04,10.937,11.024,10.71,10.733,627508,0
2017-05-05,10.773,10.985,10.724,10.946,730307,0
2017-05-08,10.966,11.159,10.937,10.956,711532,0
2017-05-09,10.956,11.174,10.937,11.034,938972,0
2017-05-10,11.062,11.362,11.062,11.285,907722,0
2017-05-11,11.13,11.169,10.56,10.57,1188546,0
2017-05-12,10.502,10.53,10.008,10.134,2003832,0
2017-05-15,10.154,10.256,9.931,9.941,997619,0
2017-05-16,9.873,9.873,9.67,9.689,1888956,0
2017-05-17,9.67,9.738,9.3795,9.4859,2094350,0
2017-05-18,9.4957,9.65,9.3025,9.3795,1427056,0
2017-05-19,9.3795,9.574,9.2445,9.515,1353397,0
2017-05-22,9.477,9.815,9.4376,9.795,1641722,0
2017-05-23,9.815,9.911,9.68,9.728,1828560,0
2017-05-24,9.574,9.795,9.4573,9.65,3449053,0
2017-05-25,11.295,11.41,10.773,11.034,5706272,0
2017-05-26,11.052,11.391,10.946,11.285,2881593,0
2017-05-30,11.333,11.391,11.217,11.313,1585091,0
2017-05-31,11.372,11.652,11.13,11.643,2589697,0
2017-06-01,11.633,12.165,11.584,12.058,2566611,0
2017-06-02,12.058,12.165,11.671,11.749,1809609,0
2017-06-05,11.695,11.882,11.606,11.833,1298129,0
2017-06-06,11.646,11.685,10.936,11.104,1823214,0
2017-06-07,11.163,11.276,11.045,11.143,1558228,0
2017-06-08,11.242,11.261,11.035,11.084,1181791,0
2017-06-09,11.104,11.577,10.976,11.468,1782053,0
2017-06-12,11.429,11.779,11.242,11.33,1770898,0
2017-06-13,11.37,11.508,11.133,11.32,1119884,0
2017-06-14,11.34,11.547,11.113,11.547,868436,0
2017-06-15,11.458,11.665,11.261,11.498,956709,0
2017-06-16,11.251,11.557,11.113,11.537,1530365,0
2017-06-19,11.596,11.596,11.311,11.517,954777,0
2017-06-20,11.498,11.498,11.192,11.301,807621,0
2017-06-21,11.281,11.458,10.956,10.966,1093674,0
2017-06-22,11.015,11.379,10.985,11.242,813487,0
2017-06-23,11.143,11.498,11.123,11.468,1495418,0
2017-06-26,11.527,11.764,11.448,11.675,938525,0
2017-06-27,11.616,11.99,11.616,11.921,1067261,0
2017-06-28,11.971,12.345,11.921,12.118,1069670,0
2017-06-29,12.207,12.892,12.03,12.611,1818768,0
2017-06-30,12.611,12.719,12.444,12.591,927022,0
2017-07-03,12.67,12.887,12.601,12.759,512295,0
2017-07-05,12.611,12.611,12.187,12.513,936887,0
2017-07-06,12.266,12.384,12.02,12.069,848525,0
2017-07-07,12.099,12.32,11.971,12.296,647284,0
2017-07-10,12.069,12.118,11.636,11.665,1124045,0
2017-07-11,11.577,11.636,11.311,11.508,923408,0
2017-07-12,11.596,11.724,11.414,11.547,925688,0
2017-07-13,11.626,12.345,11.626,12.276,1897783,0
2017-07-14,12.414,12.473,12.207,12.266,699511,0
2017-07-17,12.266,12.887,12.266,12.631,1172046,0
2017-07-18,12.453,12.522,12.256,12.493,1073457,0
2017-07-19,12.513,12.552,12.355,12.542,688214,0
2017-07-20,12.621,12.828,12.513,12.621,823692,0
2017-07-21,12.69,12.729,12.394,12.424,1034819,0
2017-07-24,12.296,12.315,11.882,11.951,1027271,0
2017-07-25,11.941,12.522,11.921,12.296,1053386,0
2017-07-26,12.286,12.345,12.069,12.207,955701,0
2017-07-27,12.217,12.665,12.118,12.65,1147055,0
2017-07-28,12.621,12.946,12.552,12.926,1275063,0
2017-07-31,12.907,13.005,12.69,12.867,1037452,0
2017-08-01,12.946,13.143,12.808,13.074,926933,0
2017-08-02,13.005,13.192,12.847,13.123,1368181,0
2017-08-03,13.123,13.458,13.064,13.33,1425294,0
2017-08-04,13.389,13.517,13.291,13.468,968105,0
2017-08-07,13.478,13.715,13.365,13.675,1267310,0
2017-08-08,13.862,14.207,13.783,13.902,1489366,0
2017-08-09,13.724,13.838,13.355,13.715,1954532,0
2017-08-10,13.498,13.498,13.094,13.163,1368734,0
2017-08-11,12.907,13.251,12.7,13.133,953705,0
2017-08-14,13.301,13.301,12.936,13.074,923244,0
2017-08-15,13.005,13.005,12.483,12.68,1054986,0
2017-08-16,12.838,13.035,12.67,12.818,1238816,0
2017-08-17,12.503,12.724,12.335,12.493,1097809,0
2017-08-18,12.375,12.641,12.345,12.611,1250010,0
2017-08-21,12.532,12.577,11.971,12.04,1361429,0
2017-08-22,11.921,12.237,11.803,12.187,1259612,0
2017-08-23,12.315,12.355,12.109,12.296,3448191,0
2017-08-24,14.414,14.828,13.99,14.641,8169920,0
2017-08-25,14.857,15.468,14.81,15.429,3532910,0
2017-08-28,15.458,16.04,15.429,16.02,3830025,0
2017-08-29,15.784,15.961,15.497,15.862,2325298,0
2017-08-30,15.793,16.207,15.759,15.882,1418309,0
2017-08-31,15.852,16.01,15.34,15.35,2097222,0
2017-09-01,15.36,16.01,15.32,15.99,1354867,0
2017-09-05,15.96,16.15,15.82,15.98,1538331,0
2017-09-06,15.95,16.27,15.88,16.14,2143475,0
2017-09-07,16.36,16.43,15.9916,16.16,1388667,0
2017-09-08,16.13,16.15,15.64,15.69,1025524,0
2017-09-11,15.77,15.98,15.68,15.8,821059,0
2017-09-12,15.83,16.05,15.71,15.75,1194547,0
2017-09-13,15.81,15.97,15.59,15.66,1184401,0
2017-09-14,15.6,15.65,15.34,15.52,703907,0
2017-09-15,15.53,15.68,15.42,15.64,1390562,0
2017-09-18,15.65,15.88,15.645,15.77,971237,0
2017-09-19,15.77,15.835,15.64,15.71,799356,0
2017-09-20,15.65,16.02,15.44,15.89,1181849,0
2017-09-21,15.92,15.97,15.76,15.82,723690,0
2017-09-22,15.8,16.08,15.69,16.06,1006731,0
2017-09-25,16.05,16.63,16.05,16.49,1887932,0
2017-09-26,16.49,16.96,16.45,16.95,1318289,0
2017-09-27,16.95,17.54,16.9,17.44,1643931,0
2017-09-28,17.41,17.54,17.12,17.36,1073114,0
2017-09-29,17.36,17.41,17.015,17.03,573432,0
2017-10-02,17.03,17.43,16.72,17.36,842075,0
2017-10-03,17.36,17.5,17.125,17.22,607034,0
2017-10-04,17.18,17.29,16.91,16.96,535345,0
2017-10-05,16.92,17.195,16.78,16.98,1304650,0
2017-10-06,16.9,17.02,16.78,16.86,593618,0
2017-10-09,16.86,16.86,16.27,16.35,640301,0
2017-10-10,16.42,16.58,16.128,16.35,570588,0
2017-10-11,16.26,16.39,15.785,15.91,1142310,0
2017-10-12,15.89,15.9219,15.36,15.74,1191790,0
2017-10-13,15.78,15.82,15.58,15.66,753973,0
2017-10-16,15.6,16.05,15.5,15.93,1136890,0
2017-10-17,15.98,16.22,15.905,16.17,836214,0
2017-10-18,16.22,16.53,16.17,16.31,810284,0
2017-10-19,16.22,16.39,16.04,16.26,673580,0
2017-10-20,16.45,16.62,16.29,16.34,1815619,0
2017-10-23,16.55,17.26,16.53,16.82,1578466,0
2017-10-24,16.86,16.98,16.48,16.76,766615,0
2017-10-25,16.85,17.005,16.62,16.99,569002,0
2017-10-26,17.03,17.28,16.9,17.01,806754,0
2017-10-27,16.75,16.75,16.35,16.7,673103,0
2017-10-30,16.615,16.645,15.87,16.05,838526,0
2017-10-31,16.06,16.43,16.06,16.21,972637,0
2017-11-01,16.32,16.51,16.095,16.42,912401,0
2017-11-02,16.5,17.05,16.5,16.77,933706,0
2017-11-03,16.77,16.8,16.5,16.63,775573,0
2017-11-06,16.67,16.89,16.53,16.66,938896,0
2017-11-07,16.7,16.7,15.54,15.79,1582030,0
2017-11-08,15.57,15.78,15.381,15.46,871184,0
2017-11-09,15.36,16.24,15.36,15.97,1541735,0
2017-11-10,15.97,16.68,15.97,16.48,714483,0
