Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.344,10.396,10.28,10.36,1209175,0
2005-02-28,10.3,10.436,10.246,10.378,780769,0
2005-03-01,10.396,10.481,10.36,10.378,696739,0
2005-03-02,10.311,10.399,10.259,10.323,464491,0
2005-03-03,10.323,10.353,10.207,10.305,521978,0
2005-03-04,10.34,10.477,10.333,10.468,616314,0
2005-03-07,10.431,10.612,10.396,10.605,957850,0
2005-03-08,10.548,10.618,10.527,10.597,883876,0
2005-03-09,10.557,10.557,10.436,10.441,666064,0
2005-03-10,10.461,10.531,10.366,10.49,679465,0
2005-03-11,10.461,10.561,10.363,10.366,511920,0
2005-03-14,10.366,10.705,10.366,10.671,901916,0
2005-03-15,10.668,10.764,10.527,10.535,731020,0
2005-03-16,10.531,10.601,10.374,10.512,843920,0
2005-03-17,10.485,10.64,10.485,10.589,792621,0
2005-03-18,10.612,10.636,10.498,10.593,1457399,0
2005-03-21,10.552,10.589,10.472,10.498,580490,0
2005-03-22,10.461,10.516,10.268,10.284,738497,0
2005-03-23,10.231,10.315,10.128,10.259,750356,0
2005-03-24,10.268,10.308,10.239,10.249,740301,0
2005-03-28,10.28,10.311,10.246,10.256,499032,0
2005-03-29,10.227,10.276,10.063,10.071,817371,0
2005-03-30,10.067,10.264,10.008,10.246,853197,0
2005-03-31,10.287,10.396,10.287,10.388,835152,0
2005-04-01,10.519,10.653,10.396,10.576,2046394,0
2005-04-04,10.535,10.576,10.477,10.548,1532929,0
2005-04-05,10.584,10.66,10.557,10.576,757314,0
2005-04-06,10.605,10.644,10.505,10.535,686687,0
2005-04-07,10.516,10.589,10.481,10.519,701887,0
2005-04-08,10.488,10.543,10.415,10.477,442067,0
2005-04-11,10.477,10.561,10.424,10.535,510378,0
2005-04-12,10.552,10.653,10.464,10.653,1341154,0
2005-04-13,10.648,10.671,10.502,10.54,1541437,0
2005-04-14,10.531,10.531,10.319,10.349,1672121,0
2005-04-15,10.287,10.523,10.227,10.253,1510247,0
2005-04-18,10.253,10.272,10.108,10.179,916356,0
2005-04-19,10.224,10.268,10.148,10.242,1015596,0
2005-04-20,10.242,10.268,10.144,10.168,728956,0
2005-04-21,10.183,10.246,10.144,10.242,1274906,0
2005-04-22,10.088,10.201,10.028,10.156,3035695,0
2005-04-25,10.156,10.349,10.144,10.308,3274123,0
2005-04-26,10.253,10.374,10.204,10.323,1144991,0
2005-04-27,10.12,10.295,10.059,10.295,1377495,0
2005-04-28,10.14,10.328,9.916,10.272,1607677,0
2005-04-29,10.272,10.308,10.088,10.221,900371,0
2005-05-02,10.183,10.319,10.048,10.16,1545044,0
2005-05-03,10.124,10.175,10.088,10.144,1182367,0
2005-05-04,10.164,10.249,10.144,10.216,1133649,0
2005-05-05,10.164,10.571,10.148,10.472,2023190,0
2005-05-06,10.494,10.552,10.374,10.431,1449155,0
2005-05-09,10.444,10.477,10.378,10.388,1461786,0
2005-05-10,10.37,10.415,10.333,10.378,1742746,0
2005-05-11,10.396,10.472,10.356,10.436,1774968,0
2005-05-12,10.464,10.464,10.315,10.366,1125145,0
2005-05-13,10.356,10.384,10.253,10.323,2394381,0
2005-05-16,10.37,10.552,10.349,10.552,1365377,0
2005-05-17,10.552,10.557,10.378,10.502,1289081,0
2005-05-18,10.531,10.721,10.527,10.676,1270777,0
2005-05-19,10.663,10.676,10.571,10.612,1426731,0
2005-05-20,10.593,10.679,10.557,10.567,678176,0
2005-05-23,10.552,10.644,10.527,10.567,717873,0
2005-05-24,10.531,10.58,10.485,10.494,1956431,0
2005-05-25,10.468,10.629,10.378,10.589,1659489,0
2005-05-26,10.589,10.648,10.552,10.629,1027967,0
2005-05-27,10.605,10.693,10.58,10.668,827681,0
2005-05-31,10.629,10.764,10.629,10.709,1056576,0
2005-06-01,10.701,10.859,10.696,10.776,540274,0
2005-06-02,10.729,10.772,10.671,10.709,765818,0
2005-06-03,10.716,10.78,10.648,10.668,908883,0
2005-06-06,10.64,10.684,10.576,10.605,1796100,0
2005-06-07,10.629,10.739,10.571,10.676,704470,0
2005-06-08,10.671,10.742,10.601,10.629,757314,0
2005-06-09,10.612,10.709,10.543,10.705,507280,0
2005-06-10,10.733,10.742,10.622,10.626,857840,0
2005-06-13,10.622,10.725,10.527,10.721,801139,0
2005-06-14,10.716,10.729,10.66,10.725,508313,0
2005-06-15,10.756,10.756,10.636,10.729,622753,0
2005-06-16,10.696,10.768,10.668,10.764,567854,0
2005-06-17,10.709,10.801,10.709,10.788,1273104,0
2005-06-20,10.745,10.825,10.736,10.816,339991,0
2005-06-21,10.78,10.825,10.696,10.725,564246,0
2005-06-22,10.745,10.813,10.709,10.805,385096,0
2005-06-23,10.784,10.784,10.671,10.701,490007,0
2005-06-24,10.648,10.701,10.531,10.571,631780,0
2005-06-27,10.531,10.729,10.512,10.716,547744,0
2005-06-28,10.729,10.884,10.729,10.881,543886,0
2005-06-29,10.866,10.906,10.792,10.901,683851,0
2005-06-30,10.896,10.965,10.881,10.922,560638,0
2005-07-01,10.91,11.053,10.91,11.049,681783,0
2005-07-05,10.998,11.11,10.931,11.1,602136,0
2005-07-06,11.053,11.127,10.953,10.961,696997,0
2005-07-07,10.862,10.931,10.805,10.925,1040857,0
2005-07-08,10.925,11.088,10.862,11.08,365766,0
2005-07-11,11.044,11.208,11.036,11.182,419892,0
2005-07-12,11.138,11.178,11.092,11.134,575587,0
2005-07-13,11.114,11.182,11.009,11.03,741850,0
2005-07-14,11.021,11.134,10.94,11.033,1128756,0
2005-07-15,11.005,11.058,10.983,11.013,430470,0
2005-07-18,11.017,11.033,10.935,10.99,551869,0
2005-07-19,11.013,11.061,10.888,11.058,484852,0
2005-07-20,11.058,11.14,10.985,11.132,710918,0
2005-07-21,11.14,11.152,11.021,11.148,1308926,0
2005-07-22,11.148,11.25,11.145,11.235,1031318,0
2005-07-25,11.212,11.268,11.19,11.235,1298870,0
2005-07-26,11.261,11.344,11.132,11.165,1761052,0
2005-07-27,11.118,11.165,11.058,11.145,1577777,0
2005-07-28,11.178,11.282,11.114,11.277,391804,0
2005-07-29,11.243,11.294,11.204,11.29,883360,0
2005-08-01,11.268,11.29,11.14,11.204,620440,0
2005-08-02,11.178,11.282,11.178,11.268,482541,0
2005-08-03,11.25,11.405,11.173,11.358,436648,0
2005-08-04,11.302,11.421,11.261,11.409,786432,0
2005-08-05,11.51,11.541,11.258,11.374,1287018,0
2005-08-08,11.355,11.37,11.03,11.033,1066374,0
2005-08-09,11.065,11.077,10.949,10.998,1015338,0
2005-08-10,11.03,11.148,11.03,11.096,1198865,0
2005-08-11,11.096,11.421,11.092,11.347,1246034,0
2005-08-12,11.309,11.414,11.2,11.386,706015,0
2005-08-15,11.429,11.465,11.355,11.425,983376,0
2005-08-16,11.425,11.425,11.243,11.272,682558,0
2005-08-17,11.243,11.272,11.138,11.227,667355,0
2005-08-18,11.231,11.465,11.169,11.418,821762,0
2005-08-19,11.405,11.441,11.329,11.358,615024,0
2005-08-22,11.358,11.437,11.333,11.421,913008,0
2005-08-23,11.441,11.522,11.336,11.515,2001543,0
2005-08-24,11.515,11.614,11.461,11.537,966109,0
2005-08-25,11.51,11.639,11.479,11.635,496198,0
2005-08-26,11.581,11.61,11.495,11.607,871761,0
2005-08-29,11.522,11.664,11.498,11.664,863256,0
2005-08-30,11.643,11.71,11.482,11.482,1056059,0
2005-08-31,11.482,11.661,11.461,11.657,1535764,0
2005-09-01,11.668,11.809,11.63,11.756,1053997,0
2005-09-02,11.748,11.801,11.65,11.778,1010181,0
2005-09-06,11.817,11.864,11.748,11.789,978218,0
2005-09-07,11.825,11.833,11.673,11.728,1920605,0
2005-09-08,11.728,11.785,11.689,11.698,493103,0
2005-09-09,11.702,11.833,11.689,11.769,959135,0
2005-09-12,11.724,11.793,11.6,11.731,862224,0
2005-09-13,11.654,11.748,11.618,11.702,1128240,0
2005-09-14,11.71,11.716,11.626,11.65,570432,0
2005-09-15,11.647,11.71,11.59,11.657,588736,0
2005-09-16,11.657,11.693,11.626,11.685,1229279,0
2005-09-19,11.685,11.685,11.553,11.623,919186,0
2005-09-20,11.639,11.713,11.553,11.585,840313,0
2005-09-21,11.53,11.561,11.309,11.313,840313,0
2005-09-22,11.258,11.366,11.145,11.341,632555,0
2005-09-23,11.344,11.347,11.22,11.268,694678,0
2005-09-26,11.268,11.309,11.227,11.286,707306,0
2005-09-27,11.254,11.317,11.194,11.29,702664,0
2005-09-28,11.302,11.347,11.169,11.254,465267,0
2005-09-29,11.25,11.37,11.165,11.37,1217676,0
2005-09-30,11.363,11.391,11.2,11.302,1406107,0
2005-10-03,11.309,11.573,11.309,11.569,1106587,0
2005-10-04,11.59,11.785,11.437,11.457,916096,0
2005-10-05,11.429,11.449,11.092,11.096,748291,0
2005-10-06,11.096,11.122,10.901,11.005,1116375,0
2005-10-07,10.979,11.161,10.968,11.134,813763,0
2005-10-10,11.114,11.138,10.961,10.976,662200,0
2005-10-11,10.998,11.08,10.922,10.99,1119214,0
2005-10-12,10.99,11.04,10.745,10.784,1059933,0
2005-10-13,10.745,10.78,10.502,10.576,858353,0
2005-10-14,10.636,10.64,10.498,10.58,828972,0
2005-10-17,10.614,10.644,10.535,10.636,1045494,0
2005-10-18,10.622,10.644,10.477,10.512,914289,0
2005-10-19,10.472,10.494,10.305,10.381,1285474,0
2005-10-20,10.384,10.485,10.144,10.175,1520296,0
2005-10-21,10.231,10.344,10.183,10.337,1340119,0
2005-10-24,10.396,10.543,10.349,10.519,916870,0
2005-10-25,10.505,10.584,10.407,10.457,1417450,0
2005-10-26,10.453,10.468,10.242,10.287,1594787,0
2005-10-27,10.242,10.246,10.004,10.04,2299782,0
2005-10-28,10.088,10.156,10.063,10.152,1766979,0
2005-10-31,10.231,10.311,10.175,10.259,1790183,0
2005-11-01,10.268,10.268,10.075,10.124,1440646,0
2005-11-02,10.124,10.201,10.04,10.108,1332387,0
2005-11-03,10.108,10.148,10.045,10.088,1343470,0
2005-11-04,10.477,10.567,10.253,10.344,1778317,0
2005-11-07,10.37,10.431,10.224,10.337,1887347,0
2005-11-08,10.276,10.404,10.253,10.295,1441424,0
2005-11-09,10.319,10.427,10.246,10.384,1209175,0
2005-11-10,10.388,10.481,10.246,10.468,1975763,0
2005-11-11,10.519,10.523,10.396,10.419,1299658,0
2005-11-14,10.494,10.502,10.419,10.472,1418989,0
2005-11-15,10.49,10.66,10.453,10.58,2645443,0
2005-11-16,10.589,10.648,10.498,10.593,837988,0
2005-11-17,10.648,10.709,10.58,10.684,877432,0
2005-11-18,10.709,10.736,10.571,10.709,977964,0
2005-11-21,10.733,10.832,10.668,10.816,902944,0
2005-11-22,10.816,10.949,10.745,10.805,2001807,0
2005-11-23,10.816,10.922,10.78,10.881,1490135,0
2005-11-25,10.906,10.94,10.87,10.931,255965,0
2005-11-28,10.917,10.917,10.796,10.901,1187003,0
2005-11-29,10.94,11.013,10.855,10.94,1395032,0
2005-11-30,10.949,10.998,10.906,10.998,1823173,0
2005-12-01,11.005,11.036,10.94,10.985,2442833,0
2005-12-02,11.002,11.077,10.888,11.077,1006828,0
2005-12-05,11.017,11.122,10.896,11.073,1151697,0
2005-12-06,11.118,11.152,10.976,10.998,937752,0
2005-12-07,10.994,11.127,10.994,11.058,1070755,0
2005-12-08,11.073,11.103,10.99,11.092,1366150,0
2005-12-09,11.069,11.243,11.069,11.216,674053,0
2005-12-12,11.2,11.2,11.061,11.11,1132358,0
2005-12-13,11.08,11.145,10.949,11.04,1549936,0
2005-12-14,11.077,11.173,11.077,11.152,932084,0
2005-12-15,11.152,11.173,11.053,11.145,969968,0
2005-12-16,11.145,11.169,11.069,11.138,962749,0
2005-12-19,11.122,11.122,10.892,10.994,875884,0
2005-12-20,11.053,11.088,10.957,11.088,762212,0
2005-12-21,11.088,11.152,10.859,10.914,1644537,0
2005-12-22,10.953,11.013,10.892,10.979,591055,0
2005-12-23,10.998,11.077,10.925,10.968,441551,0
2005-12-27,10.985,11.017,10.87,10.884,461138,0
2005-12-28,10.888,10.922,10.552,10.816,849847,0
2005-12-29,10.796,10.901,10.796,10.87,638480,0
2005-12-30,10.845,10.953,10.688,10.877,931303,0
2006-01-03,10.931,11.088,10.78,11.058,994713,0
2006-01-04,11.065,11.204,11.017,11.204,1210981,0
2006-01-05,11.165,11.208,11.065,11.127,720706,0
2006-01-06,11.165,11.231,11.044,11.231,661165,0
2006-01-09,11.194,11.231,11.138,11.156,381233,0
2006-01-10,11.118,11.239,11.1,11.235,765818,0
2006-01-11,11.235,11.247,11.11,11.212,667093,0
2006-01-12,11.161,11.231,11.161,11.223,931046,0
2006-01-13,11.216,11.247,11.156,11.235,349017,0
2006-01-17,11.173,11.294,11.14,11.29,501354,0
2006-01-18,11.286,11.325,11.216,11.306,617861,0
2006-01-19,11.325,11.344,11.282,11.341,782832,0
2006-01-20,11.341,11.391,11.216,11.25,1516687,0
2006-01-23,11.212,11.294,11.194,11.261,1381103,0
2006-01-24,11.309,11.577,11.268,11.525,2172961,0
2006-01-25,11.654,11.668,11.487,11.565,1546587,0
2006-01-26,11.593,11.676,11.351,11.421,1550711,0
2006-01-27,11.329,11.378,11.32,11.336,906300,0
2006-01-30,11.347,11.391,11.302,11.358,476600,0
2006-01-31,11.32,11.53,11.309,11.507,850363,0
2006-02-01,11.498,11.541,11.457,11.541,749836,0
2006-02-02,11.522,11.561,11.418,11.561,1517461,0
2006-02-03,11.561,11.6,11.479,11.51,710918,0
2006-02-06,11.549,11.593,11.479,11.59,1129268,0
2006-02-07,11.607,11.793,11.569,11.72,1411520,0
2006-02-08,12.026,12.286,11.878,12.174,3346043,0
2006-02-09,12.026,12.03,11.86,11.977,1483180,0
2006-02-10,11.977,11.979,11.765,11.793,1563598,0
2006-02-13,11.785,11.917,11.735,11.914,1129528,0
2006-02-14,11.902,11.937,11.756,11.845,1551486,0
2006-02-15,11.882,12.066,11.868,12.038,1597884,0
2006-02-16,12.046,12.112,12.017,12.088,1611286,0
2006-02-17,12.112,12.379,12.102,12.364,1588344,0
2006-02-21,12.364,12.374,12.29,12.352,1562313,0
2006-02-22,12.352,12.581,12.352,12.558,2202348,0
2006-02-23,12.558,12.684,12.554,12.668,1779351,0
2006-02-24,12.668,12.748,12.608,12.72,4869427,0
2006-02-27,12.76,12.828,12.744,12.825,2306219,0
2006-02-28,12.799,12.852,12.724,12.84,1765173,0
2006-03-01,12.86,12.88,12.775,12.821,897796,0
2006-03-02,12.804,12.837,12.708,12.837,906816,0
2006-03-03,12.799,12.884,12.775,12.828,1074104,0
2006-03-06,12.804,12.804,12.624,12.636,1179019,0
2006-03-07,12.628,12.628,12.457,12.581,1001154,0
2006-03-08,12.5,12.628,12.36,12.528,1251957,0
2006-03-09,12.547,12.675,12.504,12.632,778707,0
2006-03-10,12.612,12.687,12.551,12.659,748807,0
2006-03-13,12.728,12.752,12.668,12.728,727416,0
2006-03-14,12.736,12.884,12.668,12.876,1614636,0
2006-03-15,12.872,12.988,12.783,12.984,1947154,0
2006-03-16,12.992,13.042,12.927,12.946,1349141,0
2006-03-17,12.958,12.996,12.884,12.939,1450963,0
2006-03-20,12.912,12.95,12.768,12.775,659883,0
2006-03-21,12.764,12.771,12.569,12.603,1088543,0
2006-03-22,12.603,12.651,12.528,12.624,1292685,0
2006-03-23,12.655,12.679,12.535,12.659,951666,0
2006-03-24,12.659,12.713,12.588,12.62,693131,0
2006-03-27,12.608,12.624,12.48,12.528,1280568,0
2006-03-28,12.512,12.519,12.395,12.415,949352,0
2006-03-29,12.399,12.531,12.388,12.422,1743259,0
2006-03-30,12.422,12.457,12.34,12.388,995229,0
2006-03-31,12.374,12.408,12.15,12.209,1128756,0
2006-04-03,12.214,12.508,12.214,12.508,1361775,0
2006-04-04,12.496,12.687,12.461,12.616,996002,0
2006-04-05,12.596,12.744,12.581,12.728,624050,0
2006-04-06,12.708,12.72,12.596,12.671,949088,0
2006-04-07,12.701,12.74,12.457,12.512,666579,0
2006-04-10,12.508,12.694,12.461,12.461,448256,0
2006-04-11,12.415,12.472,12.279,12.279,710405,0
2006-04-12,12.298,12.349,12.24,12.298,368603,0
2006-04-13,12.24,12.298,12.158,12.174,425570,0
2006-04-17,12.158,12.256,12.119,12.158,505479,0
2006-04-18,12.158,12.356,12.15,12.286,1266919,0
2006-04-19,12.227,12.448,12.205,12.217,1498386,0
2006-04-20,12.223,12.356,12.214,12.26,1141894,0
2006-04-21,12.352,12.523,12.307,12.491,1298870,0
2006-04-24,12.491,12.523,12.336,12.415,913263,0
2006-04-25,12.415,12.452,12.248,12.328,984147,0
2006-04-26,12.243,12.311,12.062,12.081,750872,0
2006-04-27,12.008,12.384,12.004,12.328,770971,0
2006-04-28,12.279,12.413,12.185,12.399,1048340,0
2006-05-01,12.441,12.569,12.441,12.523,1694547,0
2006-05-02,12.566,12.708,12.487,12.704,1092927,0
2006-05-03,12.744,12.804,12.543,12.585,973321,0
2006-05-04,12.535,12.608,12.415,12.592,1086218,0
2006-05-05,12.608,12.74,12.588,12.724,1150662,0
2006-05-08,12.668,12.927,12.659,12.927,1628296,0
2006-05-09,12.888,12.892,12.74,12.76,961203,0
2006-05-10,12.76,12.996,12.736,12.888,1136738,0
2006-05-11,12.984,13.155,12.95,13.017,2329422,0
2006-05-12,12.946,13.019,12.76,12.961,1996391,0
2006-05-15,12.969,13.147,12.837,13.117,1582416,0
2006-05-16,13.117,13.147,13.017,13.087,1446572,0
2006-05-17,13.087,13.219,13,13.039,2239460,0
2006-05-18,13.035,13.108,12.825,12.828,1641187,0
2006-05-19,12.837,12.895,12.736,12.799,2555995,0
2006-05-22,12.779,13.026,12.736,12.946,2275290,0
2006-05-23,12.988,12.988,12.651,12.655,1607419,0
2006-05-24,12.659,13.075,12.64,13.05,2648018,0
2006-05-25,13.055,13.247,13.055,13.215,1517721,0
2006-05-26,13.191,13.215,13.112,13.15,1172574,0
2006-05-30,13.15,13.304,13.127,13.239,2022422,0
2006-05-31,13.239,13.469,13.199,13.346,6372718,0
2006-06-01,13.424,13.484,13.319,13.482,1516687,0
2006-06-02,13.508,13.645,13.447,13.637,1362543,0
2006-06-05,13.637,13.641,13.353,13.398,1014303,0
2006-06-06,13.447,13.463,13.304,13.392,1428536,0
2006-06-07,13.387,13.497,13.323,13.327,888516,0
2006-06-08,13.365,13.416,13.225,13.368,1200668,0
2006-06-09,13.356,13.467,13.252,13.398,891608,0
2006-06-12,13.411,13.416,13.279,13.279,1056315,0
2006-06-13,13.269,13.29,13.055,13.104,1307636,0
2006-06-14,13.1,13.131,12.84,12.927,1164843,0
2006-06-15,12.965,13.191,12.903,13.172,1248091,0
2006-06-16,13.176,13.225,13.008,13.163,1045753,0
2006-06-19,13.186,13.203,12.916,12.965,914546,0
2006-06-20,12.93,12.988,12.848,12.923,1203241,0
2006-06-21,12.923,13.207,12.923,13.097,1889416,0
2006-06-22,13.022,13.075,12.888,12.972,1388064,0
2006-06-23,12.958,13.131,12.895,13.004,909141,0
2006-06-26,12.958,13.075,12.939,13.075,1556389,0
2006-06-27,13.067,13.112,12.895,12.912,1408425,0
2006-06-28,12.927,13.079,12.898,13.03,1432656,0
2006-06-29,13.124,13.319,13.06,13.307,1596595,0
2006-06-30,13.295,13.353,13.269,13.307,937490,0
2006-07-03,13.353,13.528,13.269,13.528,665030,0
2006-07-05,13.579,13.616,13.398,13.482,1564113,0
2006-07-06,13.473,13.497,13.315,13.353,868149,0
2006-07-07,13.353,13.559,13.331,13.532,1065338,0
2006-07-10,13.548,13.645,13.511,13.559,912489,0
2006-07-11,13.504,13.605,13.484,13.555,1723416,0
2006-07-12,13.555,13.555,13.387,13.398,1160714,0
2006-07-13,13.387,13.508,13.299,13.381,1517201,0
2006-07-14,13.36,13.408,13.295,13.327,1130299,0
2006-07-17,13.327,13.42,13.255,13.276,1121277,0
2006-07-18,13.239,13.29,13.155,13.229,1731917,0
2006-07-19,13.239,13.532,13.207,13.516,1546587,0
2006-07-20,13.536,13.668,13.536,13.601,974863,0
2006-07-21,13.601,13.687,13.571,13.624,1202732,0
2006-07-24,13.675,13.725,13.624,13.721,1613863,0
2006-07-25,13.734,13.909,13.655,13.87,2151306,0
2006-07-26,13.866,14.071,13.822,14.04,1824714,0
2006-07-27,13.994,14.058,13.857,13.881,845211,0
2006-07-28,13.885,14.043,13.885,14.001,1026418,0
2006-07-31,13.97,14.083,13.916,14.036,1349401,0
2006-08-01,14.018,14.029,13.92,13.966,1328517,0
2006-08-02,13.997,14.146,13.946,13.966,1068949,0
2006-08-03,13.985,14.347,13.985,14.247,2111356,0
2006-08-04,14.247,14.251,13.559,13.977,2908105,0
2006-08-07,13.93,14.079,13.905,13.966,1824460,0
2006-08-08,13.966,14.16,13.934,14.083,1383168,0
2006-08-09,14.138,14.156,13.95,13.959,983376,0
2006-08-10,13.962,13.97,13.739,13.77,2171661,0
2006-08-11,13.745,13.745,13.567,13.579,2033502,0
2006-08-14,13.552,13.745,13.536,13.721,2083772,0
2006-08-15,13.839,13.862,13.739,13.85,1728572,0
2006-08-16,13.866,13.905,13.814,13.83,1365642,0
2006-08-17,13.792,13.814,13.629,13.655,1331607,0
2006-08-18,13.559,13.675,13.532,13.593,1993549,0
2006-08-21,13.579,13.655,13.559,13.567,1406364,0
2006-08-22,13.609,13.894,13.605,13.877,3334707,0
2006-08-23,13.894,13.946,13.78,13.85,1530354,0
2006-08-24,13.912,14.091,13.912,14.079,1485758,0
2006-08-25,14.062,14.179,14.033,14.16,869438,0
2006-08-28,14.16,14.21,14.13,14.164,1418219,0
2006-08-29,14.16,14.183,13.905,14.036,2634354,0
2006-08-30,14.054,14.054,13.926,14.014,1408678,0
2006-08-31,14.087,14.2,14.087,14.196,1044982,0
2006-09-01,14.16,14.21,14.066,14.105,1016627,0
2006-09-05,14.142,14.415,14.114,14.386,2244877,0
2006-09-06,14.296,14.311,14.071,14.091,1218712,0
2006-09-07,14.05,14.196,14.043,14.152,1210467,0
2006-09-08,14.15,14.187,14.029,14.033,1213045,0
2006-09-11,13.93,14.146,13.912,14.127,1070755,0
2006-09-12,14.13,14.152,14.036,14.062,1488079,0
2006-09-13,14.058,14.101,13.974,14.071,613993,0
2006-09-14,14.079,14.307,14.079,14.225,1587057,0
2006-09-15,14.261,14.311,14.15,14.152,1166127,0
2006-09-18,14.156,14.164,13.912,13.942,942650,0
2006-09-19,13.909,14.01,13.792,13.799,1482926,0
2006-09-20,13.854,13.95,13.784,13.818,1402494,0
2006-09-21,13.81,13.822,13.645,13.694,1104526,0
2006-09-22,13.675,13.721,13.609,13.687,1073591,0
2006-09-25,13.734,14.043,13.668,13.982,1154791,0
2006-09-26,14.043,14.071,13.92,13.977,1168452,0
2006-09-27,13.926,14.083,13.926,13.959,1071014,0
2006-09-28,14.001,14.026,13.862,13.954,1522612,0
2006-09-29,13.934,13.977,13.822,13.862,1456882,0
2006-10-02,13.862,14.239,13.862,14.123,1866728,0
2006-10-03,14.13,14.179,14.029,14.074,1593499,0
2006-10-04,14.047,14.225,14.022,14.191,1371055,0
2006-10-05,14.171,14.265,14.05,14.079,1149628,0
2006-10-06,14.026,14.101,13.894,13.959,1109415,0
2006-10-09,13.912,14.005,13.845,13.99,780251,0
2006-10-10,13.994,14.218,13.974,14.213,965852,0
2006-10-11,14.167,14.518,14.167,14.493,1266139,0
2006-10-12,14.51,14.622,14.467,14.613,1695835,0
2006-10-13,14.568,14.613,14.467,14.555,776644,0
2006-10-16,14.555,14.626,14.506,14.622,591055,0
2006-10-17,14.555,14.718,14.555,14.684,691322,0
2006-10-18,14.692,14.851,14.659,14.734,737985,0
2006-10-19,14.68,14.843,14.667,14.774,385096,0
2006-10-20,14.828,14.895,14.734,14.874,640289,0
2006-10-23,14.816,15.083,14.809,15.053,745968,0
2006-10-24,14.975,15.079,14.899,15.075,896504,0
2006-10-25,15.057,15.284,15.057,15.235,833354,0
2006-10-26,15.257,15.268,15.087,15.158,933370,0
2006-10-27,15.057,15.204,15.032,15.06,640800,0
2006-10-30,15.004,15.3,15.004,15.284,903719,0
2006-10-31,14.626,14.995,14.218,14.878,4445155,0
2006-11-01,14.804,14.959,14.8,14.851,1985819,0
2006-11-02,14.78,14.855,14.711,14.839,1484726,0
2006-11-03,14.866,15.095,14.754,15.07,2106449,0
2006-11-06,15.053,15.131,14.941,14.999,1482666,0
2006-11-07,14.952,15.182,14.952,15.127,918928,0
2006-11-08,15.066,15.308,15.041,15.304,1259178,0
2006-11-09,15.231,15.231,15.119,15.192,917637,0
2006-11-10,15.162,15.382,15.162,15.375,975897,0
2006-11-13,15.323,15.375,15.252,15.277,1066374,0
2006-11-14,15.277,15.421,15.277,15.403,1902046,0
2006-11-15,15.372,15.382,15.166,15.207,1828328,0
2006-11-16,15.178,15.316,15.178,15.219,1519523,0
2006-11-17,15.216,15.313,15.127,15.313,935424,0
2006-11-20,15.284,15.394,15.222,15.293,1288308,0
2006-11-21,15.504,15.504,15.247,15.394,651628,0
2006-11-22,15.379,15.394,15.247,15.33,991108,0
2006-11-24,15.27,15.356,15.27,15.352,206984,0
2006-11-27,15.273,15.284,14.966,14.991,1281603,0
2006-11-28,14.983,15.099,14.956,15.037,1432914,0
2006-11-29,15.079,15.231,15.022,15.192,1104265,0
2006-11-30,15.216,15.216,15.032,15.091,1182623,0
2006-12-01,15.014,15.095,14.906,15.063,1524676,0
2006-12-04,15.104,15.313,15.104,15.284,1115348,0
2006-12-05,15.284,15.319,15.196,15.308,1115090,0
2006-12-06,15.247,15.316,15.158,15.196,823044,0
2006-12-07,15.196,15.296,15.06,15.066,891869,0
2006-12-08,15.037,15.147,14.959,15.037,831809,0
2006-12-11,14.995,15.123,14.995,15.07,846497,0
2006-12-12,15.041,15.131,14.966,15.057,1520807,0
2006-12-13,15.119,15.158,15.022,15.138,1080545,0
2006-12-14,15.134,15.235,15.087,15.115,1660780,0
2006-12-15,15.091,15.175,15.007,15.053,2379173,0
2006-12-18,15.107,15.147,14.924,14.983,1266397,0
2006-12-19,14.909,15.049,14.874,14.979,1398884,0
2006-12-20,14.927,15.107,14.919,14.956,1315119,0
2006-12-21,14.948,14.999,14.718,14.824,1142408,0
2006-12-22,14.816,14.824,14.718,14.75,660137,0
2006-12-26,14.715,14.919,14.708,14.891,687975,0
2006-12-27,14.962,15.022,14.878,14.902,549040,0
2006-12-28,14.862,14.902,14.778,14.804,547488,0
2006-12-29,14.804,14.809,14.626,14.653,911461,0
2007-01-03,14.618,14.828,14.568,14.692,1685779,0
2007-01-04,14.663,14.819,14.622,14.804,959135,0
2007-01-05,14.746,14.746,14.296,14.397,1293465,0
2007-01-08,14.371,14.431,14.235,14.335,1543239,0
2007-01-09,14.362,14.375,14.239,14.338,835413,0
2007-01-10,14.3,14.386,14.261,14.359,442067,0
2007-01-11,14.386,14.521,14.291,14.307,754215,0
2007-01-12,14.277,14.408,14.277,14.322,997291,0
2007-01-16,14.355,14.393,14.062,14.083,1246034,0
2007-01-17,14.058,14.138,14.029,14.105,884906,0
2007-01-18,14.093,14.11,13.912,13.942,1462810,0
2007-01-19,13.926,14.265,13.66,14.239,1436268,0
2007-01-22,14.239,14.277,14.167,14.259,797519,0
2007-01-23,14.225,14.225,14.083,14.105,1387287,0
2007-01-24,14.087,14.21,14.087,14.179,734374,0
2007-01-25,14.142,14.175,13.977,14.036,1110187,0
2007-01-26,14.036,14.142,13.92,14.114,1153758,0
2007-01-29,14.142,14.167,14.033,14.138,931566,0
2007-01-30,14.175,14.222,14.138,14.183,433305,0
2007-01-31,14.134,14.202,14.071,14.101,603432,0
2007-02-01,13.985,14.255,13.985,14.2,1185199,0
2007-02-02,14.218,14.355,14.16,14.311,2899847,0
2007-02-05,14.315,14.453,14.277,14.411,906816,0
2007-02-06,14.462,14.576,14.393,14.572,1226443,0
2007-02-07,14.58,14.65,14.521,14.572,718129,0
2007-02-08,14.78,15.273,14.78,15.025,2882836,0
2007-02-09,14.975,15.204,14.932,15.192,2693897,0
2007-02-12,15.243,15.923,15.219,15.696,4292897,0
2007-02-13,15.752,16.027,15.742,16.015,3328371,0
2007-02-14,16.015,16.318,16.015,16.287,2446684,0
2007-02-15,16.287,16.573,16.243,16.347,3356358,0
2007-02-16,16.325,16.469,16.298,16.407,1878596,0
2007-02-20,16.344,16.714,16.344,16.667,2213943,0
2007-02-21,16.553,16.838,16.448,16.643,2510115,0
2007-02-22,16.65,16.79,16.639,16.663,1789920,0
2007-02-23,16.624,16.782,16.624,16.76,1583448,0
2007-02-26,17.07,17.07,16.801,16.849,1825812,0
2007-02-27,16.682,16.722,16.306,16.318,1635774,0
2007-02-28,16.352,16.488,16.19,16.224,2598268,0
2007-03-01,16.224,16.545,15.793,16.415,1800635,0
2007-03-02,16.395,16.403,16.12,16.151,1838381,0
2007-03-05,16.015,16.147,15.952,15.982,2217039,0
2007-03-06,16.138,16.379,16.049,16.355,2706529,0
2007-03-07,16.359,16.507,16.25,16.434,2258277,0
2007-03-08,16.523,16.643,16.491,16.605,2297199,0
2007-03-09,16.677,16.815,16.593,16.801,2277092,0
2007-03-12,16.453,17.086,16.453,17.049,2526348,0
2007-03-13,16.986,17.271,16.841,16.895,3102973,0
2007-03-14,16.872,17.112,16.696,17.057,4300027,0
2007-03-15,17.108,17.307,17.049,17.245,1835543,0
2007-03-16,17.281,17.349,17.155,17.179,2113414,0
2007-03-19,17.241,17.4,17.187,17.341,1477761,0
2007-03-20,17.293,17.548,17.232,17.541,1822652,0
2007-03-21,17.529,17.642,17.353,17.642,2436911,0
2007-03-22,17.962,17.962,17.508,17.721,1409455,0
2007-03-23,17.683,17.683,17.559,17.562,1388833,0
2007-03-26,17.565,17.653,17.488,17.548,1828070,0
2007-03-27,17.537,17.577,17.349,17.533,1164323,0
2007-03-28,17.533,17.6,17.408,17.52,883620,0
2007-03-29,17.589,17.597,17.421,17.544,657811,0
2007-03-30,17.565,17.597,17.225,17.387,1104784,0
2007-04-02,17.356,17.71,17.356,17.702,1205312,0
2007-04-03,17.665,17.667,17.317,17.326,2478920,0
2007-04-04,17.333,17.372,17.127,17.232,1979118,0
2007-04-05,17.194,17.252,17.112,17.202,928985,0
2007-04-09,17.208,17.229,17.147,17.208,1358942,0
2007-04-10,17.225,17.33,17.151,17.217,1137004,0
2007-04-11,17.217,17.217,16.966,16.966,1953600,0
2007-04-12,16.966,17.144,16.915,17.12,2112126,0
2007-04-13,17.101,17.263,17.039,17.183,1106331,0
2007-04-16,17.248,17.263,17.155,17.232,1114574,0
2007-04-17,17.229,17.303,17.108,17.267,794944,0
2007-04-18,17.232,17.392,17.127,17.317,1035952,0
2007-04-19,17.634,18.051,17.024,17.281,795202,0
2007-04-20,17.36,17.453,17.271,17.453,1125659,0
2007-04-23,17.364,17.585,17.281,17.5,1453536,0
2007-04-24,17.512,17.634,17.432,17.593,1113801,0
2007-04-25,17.634,17.792,17.565,17.745,1104526,0
2007-04-26,17.679,17.679,17.263,17.408,1386262,0
2007-04-27,17.385,17.436,17.303,17.38,715813,0
2007-04-30,17.421,17.424,16.992,16.992,1392444,0
2007-05-01,16.938,17.345,16.876,17.317,1786571,0
2007-05-02,17.297,17.473,17.252,17.368,822534,0
2007-05-03,17.341,17.412,17.205,17.376,1015596,0
2007-05-04,17.396,17.642,17.303,17.457,1840181,0
2007-05-07,17.457,17.577,17.288,17.565,2466295,0
2007-05-08,17.492,17.559,17.432,17.512,1454307,0
2007-05-09,17.457,17.484,17.368,17.387,1296301,0
2007-05-10,17.38,17.38,17.12,17.163,852678,0
2007-05-11,17.19,17.225,17.094,17.213,2319105,0
2007-05-14,17.175,17.225,17.12,17.217,1116116,0
2007-05-15,17.205,17.337,17.155,17.159,1682944,0
2007-05-16,17.179,17.317,17.116,17.281,1064822,0
2007-05-17,17.281,17.353,17.221,17.241,1405589,0
2007-05-18,17.267,17.36,17.144,17.299,965329,0
2007-05-21,17.259,17.376,17.217,17.36,1142668,0
2007-05-22,17.326,17.473,17.202,17.356,1065338,0
2007-05-23,17.396,17.424,17.097,17.136,1530354,0
2007-05-24,17.09,17.147,16.538,16.605,1962363,0
2007-05-25,16.643,16.667,16.321,16.464,1183397,0
2007-05-29,16.538,16.79,16.536,16.65,1465654,0
2007-05-30,16.565,16.864,16.491,16.864,1348359,0
2007-05-31,17.187,17.187,16.677,16.76,2158261,0
2007-06-01,16.73,16.868,16.643,16.826,1645303,0
2007-06-04,16.826,16.826,16.635,16.663,1175660,0
2007-06-05,16.573,16.589,16.33,16.347,1741719,0
2007-06-06,16.318,16.318,15.986,15.998,1275376,0
2007-06-07,15.998,15.998,15.356,15.365,3250766,0
2007-06-08,15.403,15.544,15.339,15.491,1568755,0
2007-06-11,15.478,15.603,15.428,15.52,1640415,0
2007-06-12,15.428,15.468,15.168,15.182,1429815,0
2007-06-13,15.296,15.529,15.247,15.52,1422862,0
2007-06-14,15.537,15.641,15.455,15.513,1009145,0
2007-06-15,15.576,15.658,15.475,15.537,1864147,0
2007-06-18,15.595,15.595,15.343,15.403,930533,0
2007-06-19,15.375,15.421,15.27,15.36,954757,0
2007-06-20,15.387,15.483,14.746,14.77,2480213,0
2007-06-21,14.762,15.057,14.688,15.022,2100786,0
2007-06-22,14.952,15.041,14.866,14.899,2364733,0
2007-06-25,14.915,15.091,14.855,14.979,1572362,0
2007-06-26,15.091,15.273,14.927,14.966,1275163,0
2007-06-27,14.936,15.119,14.855,15.083,1193962,0
2007-06-28,15.057,15.27,15.014,15.049,768907,0
2007-06-29,15.115,15.171,14.902,15.07,1541951,0
2007-07-02,15.07,15.33,15.07,15.33,1309442,0
2007-07-03,15.365,15.579,15.281,15.316,887226,0
2007-07-05,15.316,15.365,14.97,15.151,1255313,0
2007-07-06,15.168,15.27,14.987,15.115,949088,0
2007-07-09,15.192,15.304,15.032,15.155,914546,0
2007-07-10,15.131,15.343,14.983,15.004,1447611,0
2007-07-11,14.97,15.178,14.952,15.134,1502259,0
2007-07-12,15.257,15.347,15.192,15.347,913263,0
2007-07-13,15.356,15.513,15.281,15.513,867893,0
2007-07-16,15.499,15.499,15.304,15.33,1414607,0
2007-07-17,15.327,15.465,15.235,15.382,1209434,0
2007-07-18,15.339,15.561,15.293,15.529,986985,0
2007-07-19,15.587,15.778,15.548,15.778,1645827,0
2007-07-20,15.771,15.827,15.65,15.674,1459975,0
2007-07-23,15.707,15.813,15.465,15.544,849593,0
2007-07-24,15.431,15.548,14.915,14.948,891869,0
2007-07-25,15.104,15.235,14.758,14.979,1139068,0
2007-07-26,14.819,15.004,14.692,14.899,1933753,0
2007-07-27,14.851,14.851,14.49,14.498,1393995,0
2007-07-30,14.514,14.711,14.335,14.609,1314603,0
2007-07-31,14.705,14.824,14.291,14.335,1569013,0
2007-08-01,14.318,14.725,14.304,14.723,1314861,0
2007-08-02,14.766,14.927,14.588,14.718,1019718,0
2007-08-03,14.725,14.788,14.083,14.083,1467971,0
2007-08-06,14.001,14.243,13.616,14.243,2889804,0
2007-08-07,14.659,14.778,14.251,14.742,3484766,0
2007-08-08,14.684,15.107,14.28,14.647,3256597,0
2007-08-09,14.386,14.49,13.741,13.894,3851780,0
2007-08-10,13.675,14.552,13.559,14.375,4094336,0
2007-08-13,14.547,15.138,14.218,14.667,2996253,0
2007-08-14,14.734,14.874,14.475,14.49,2111094,0
2007-08-15,14.493,14.924,14.273,14.371,2258788,0
2007-08-16,14.307,14.723,13.982,14.525,3042650,0
2007-08-17,14.525,14.983,14.525,14.835,2494132,0
2007-08-20,14.874,15.192,14.758,14.966,1741458,0
2007-08-21,14.878,15.323,14.855,15.131,1391411,0
2007-08-22,15.239,15.372,14.941,15.138,1627521,0
2007-08-23,15.155,15.222,14.906,15.123,1228249,0
2007-08-24,15.131,15.227,14.966,15.227,1092927,0
2007-08-27,15.235,15.235,14.847,14.874,899083,0
2007-08-28,14.804,14.987,14.547,14.552,1090608,0
2007-08-29,14.68,14.924,14.595,14.866,885931,0
2007-08-30,14.774,14.932,14.638,14.746,579459,0
2007-08-31,14.932,14.932,14.525,14.697,1258922,0
2007-09-04,14.711,14.919,14.563,14.783,1092143,0
2007-09-05,14.742,14.742,14.483,14.544,1607419,0
2007-09-06,14.552,14.766,14.471,14.73,730247,0
2007-09-07,14.576,14.711,14.338,14.467,1449932,0
2007-09-10,14.555,14.774,14.404,14.684,1379553,0
2007-09-11,14.758,14.8,14.525,14.609,1040086,0
2007-09-12,14.544,14.591,14.424,14.49,1380848,0
2007-09-13,14.609,14.609,14.355,14.367,1042920,0
2007-09-14,14.355,14.453,14.202,14.362,896760,0
2007-09-17,14.296,14.371,14.218,14.291,891869,0
2007-09-18,14.33,14.692,14.322,14.642,850625,0
2007-09-19,14.766,15.143,14.766,15.029,1458173,0
2007-09-20,14.987,14.995,14.697,14.738,961971,0
2007-09-21,14.862,15.014,14.73,14.73,1925500,0
2007-09-24,14.692,14.855,14.559,14.816,1041369,0
2007-09-25,14.742,14.909,14.742,14.819,726639,0
2007-09-26,14.866,15.112,14.8,15.112,1016883,0
2007-09-27,15.134,15.143,14.952,14.999,665292,0
2007-09-28,15.063,15.063,14.824,14.866,1018174,0
2007-10-01,14.859,15.273,14.809,15.227,1508189,0
2007-10-02,15.192,15.192,15.037,15.155,990850,0
2007-10-03,15.007,15.155,14.936,15.063,1471587,0
2007-10-04,15.147,15.207,15.07,15.155,1323112,0
2007-10-05,15.231,15.387,15.087,15.143,1448385,0
2007-10-08,15.151,15.192,15.041,15.07,682558,0
2007-10-09,15.091,15.239,15.01,15.211,1127718,0
2007-10-10,15.211,15.36,15.134,15.293,1208406,0
2007-10-11,15.334,15.634,15.257,15.491,1892000,0
2007-10-12,15.534,15.739,15.515,15.662,1324908,0
2007-10-15,15.65,15.674,15.207,15.308,1428280,0
2007-10-16,15.277,15.406,15.115,15.131,1013791,0
2007-10-17,15.243,15.296,14.843,15.018,1401977,0
2007-10-18,14.941,15.032,14.874,14.902,846497,0
2007-10-19,14.902,14.991,14.663,14.671,880006,0
2007-10-22,14.547,14.899,14.479,14.796,889291,0
2007-10-23,14.882,14.902,14.718,14.796,711434,0
2007-10-24,14.734,14.819,14.63,14.8,926148,0
2007-10-25,14.832,15.007,14.8,14.975,1053737,0
2007-10-26,15.166,15.369,15.112,15.33,956823,0
2007-10-29,15.182,15.296,15.162,15.211,2203375,0
2007-10-30,15.138,15.413,15.115,15.308,598016,0
2007-10-31,15.36,15.627,15.239,15.52,1087511,0
2007-11-01,15.417,15.52,15.192,15.308,731537,0
2007-11-02,15.907,16.294,15.499,15.552,2067273,0
2007-11-05,15.434,15.529,15.083,15.277,1701246,0
2007-11-06,15.204,15.413,15.151,15.379,1764355,0
2007-11-07,15.235,15.544,15.235,15.483,1963140,0
2007-11-08,15.557,15.879,15.478,15.879,2391288,0
2007-11-09,15.727,15.96,15.7,15.893,1825488,0
2007-11-12,15.827,16.031,15.537,15.607,1638088,0
2007-11-13,15.742,15.868,15.617,15.827,2295655,0
2007-11-14,15.879,16.015,15.747,15.86,1945761,0
2007-11-15,15.81,16.002,15.727,15.945,2277094,0
2007-11-16,16.027,16.066,15.806,15.93,1853068,0
2007-11-19,15.752,16.071,15.752,15.952,1843014,0
2007-11-20,15.952,16.058,15.835,16.023,2782829,0
2007-11-21,15.903,16.062,15.813,15.851,1423119,0
2007-11-23,15.933,15.948,15.716,15.735,588736,0
2007-11-26,15.762,15.994,15.67,15.674,2033632,0
2007-11-27,15.696,15.964,15.68,15.919,2771736,0
2007-11-28,16.049,16.147,15.839,16.094,1133649,0
2007-11-29,15.994,16.17,15.898,15.923,1195822,0
2007-11-30,16.042,16.106,15.948,16.106,1849975,0
2007-12-03,16.011,16.186,15.99,16.075,1307383,0
2007-12-04,15.945,16.263,15.907,16.239,1475189,0
2007-12-05,16.271,16.635,16.219,16.499,3591183,0
2007-12-06,16.511,16.627,16.368,16.542,1405589,0
2007-12-07,16.538,16.647,16.275,16.448,980279,0
2007-12-10,16.46,16.639,16.352,16.605,1997417,0
2007-12-11,16.613,16.766,16.448,16.448,2291589,0
2007-12-12,16.654,16.838,16.352,16.503,1560253,0
2007-12-13,16.372,16.589,16.283,16.437,1788884,0
2007-12-14,16.219,16.399,16.002,16.066,1590664,0
2007-12-17,15.96,16.106,15.911,15.979,906300,0
2007-12-18,16.094,16.302,16.054,16.179,1373377,0
2007-12-19,16.115,16.558,16.115,16.352,1896008,0
2007-12-20,16.503,16.627,16.204,16.507,1587313,0
2007-12-21,16.718,16.756,16.418,16.553,2425014,0
2007-12-24,16.841,16.841,16.155,16.243,569403,0
2007-12-26,16.279,16.395,16.098,16.186,892638,0
2007-12-27,16.138,16.197,15.994,16.027,718391,0
2007-12-28,16.071,16.086,15.945,15.945,647390,0
2007-12-31,15.919,16.045,15.785,15.785,1200697,0
2008-01-02,15.739,15.851,15.564,15.625,984007,0
2008-01-03,15.63,15.742,15.523,15.534,773635,0
2008-01-04,15.483,15.612,15.352,15.504,889291,0
2008-01-07,15.544,15.982,15.478,15.813,1927303,0
2008-01-08,15.835,16.066,15.782,15.789,1812707,0
2008-01-09,15.739,16.12,15.739,16.081,1303862,0
2008-01-10,16.023,16.437,16.023,16.34,3287786,0
2008-01-11,16.239,16.336,16.081,16.138,1045238,0
2008-01-14,16.287,16.359,15.93,15.968,1386519,0
2008-01-15,15.839,15.952,15.537,15.689,2583205,0
2008-01-16,15.747,15.864,15.356,15.387,2907472,0
2008-01-17,15.417,15.525,14.684,14.766,3620896,0
2008-01-18,14.792,14.851,14.225,14.284,4293587,0
2008-01-22,13.741,14.091,13.586,13.959,2535443,0
2008-01-23,13.648,14.49,13.648,14.453,2044599,0
2008-01-24,14.532,14.626,14.13,14.152,1893539,0
2008-01-25,14.247,14.247,13.81,13.834,1484470,0
2008-01-28,13.81,14.175,13.81,14.175,1491921,0
2008-01-29,14.222,14.291,14.043,14.16,1457409,0
2008-01-30,14.105,14.487,14.04,14.105,1589896,0
2008-01-31,13.922,14.371,13.807,14.315,1446836,0
2008-02-01,14.311,14.502,14.187,14.502,1629892,0
2008-02-04,14.502,14.828,14.49,14.738,1137679,0
2008-02-05,14.653,14.68,14.362,14.411,1416412,0
2008-02-06,14.742,14.851,14.315,14.401,1845855,0
2008-02-07,14.419,14.479,14.213,14.338,1487300,0
2008-02-08,14.315,14.381,14.16,14.315,1406107,0
2008-02-11,14.351,14.393,14.2,14.315,1460045,0
2008-02-12,14.415,14.475,14.259,14.448,1730163,0
2008-02-13,14.535,14.591,14.029,14.175,3992006,0
2008-02-14,14.167,14.424,13.89,13.99,2562215,0
2008-02-15,13.977,14.071,13.877,14.005,2634791,0
2008-02-19,14.156,14.21,13.934,13.954,2802739,0
2008-02-20,13.912,13.994,13.752,13.938,2107749,0
2008-02-21,14.01,14.014,13.739,13.807,1794612,0
2008-02-22,13.834,14.029,13.679,14.005,1652634,0
2008-02-25,13.97,14.062,13.905,14.018,1386002,0
2008-02-26,13.994,14.247,13.994,14.239,1310635,0
2008-02-27,14.15,14.175,13.905,13.922,1115603,0
2008-02-28,13.881,14.022,13.773,13.938,1065898,0
2008-02-29,13.822,13.822,13.455,13.478,1622143,0
2008-03-03,13.478,13.634,13.36,13.593,1321859,0
2008-03-04,13.478,13.83,13.447,13.687,1950171,0
2008-03-05,13.694,13.694,13.501,13.629,1506117,0
2008-03-06,13.597,13.655,13.416,13.416,1721353,0
2008-03-07,13.403,13.447,13.239,13.371,1255831,0
2008-03-10,13.42,13.501,13.191,13.343,1370792,0
2008-03-11,13.621,13.621,13.36,13.593,1315889,0
2008-03-12,13.664,13.799,13.523,13.523,1489880,0
2008-03-13,13.368,13.645,13.335,13.616,1338828,0
2008-03-14,13.675,13.675,13.319,13.459,1608064,0
2008-03-17,13.339,13.532,13.229,13.42,1575288,0
2008-03-18,13.616,13.683,13.431,13.616,1284438,0
2008-03-19,13.702,13.885,13.42,13.42,1633083,0
2008-03-20,13.368,13.492,13.255,13.478,2007987,0
2008-03-24,13.478,13.605,13.384,13.488,1175212,0
2008-03-25,13.528,13.694,13.511,13.597,903719,0
2008-03-26,13.459,13.71,13.295,13.609,822534,0
2008-03-27,13.624,13.77,13.597,13.597,1215876,0
2008-03-28,13.71,13.725,13.411,13.455,739783,0
2008-03-31,13.501,13.621,13.408,13.582,1578289,0
2008-04-01,13.694,13.89,13.655,13.788,1529662,0
2008-04-02,13.866,14.123,13.81,14.054,1013791,0
2008-04-03,14.01,14.118,13.905,13.912,1584993,0
2008-04-04,13.974,14.218,13.966,14.036,870471,0
2008-04-07,14.087,14.239,13.997,14.156,859339,0
2008-04-08,14.083,14.15,14.014,14.087,848305,0
2008-04-09,14.13,14.235,14.066,14.156,897547,0
2008-04-10,14.183,14.284,14.066,14.213,1209690,0
2008-04-11,14.093,14.277,14.066,14.138,1419249,0
2008-04-14,14.187,14.284,14.101,14.28,1417270,0
2008-04-15,14.359,14.521,14.28,14.506,1079690,0
2008-04-16,14.588,14.851,14.539,14.8,1410102,0
2008-04-17,14.774,14.859,14.684,14.734,910117,0
2008-04-18,14.919,14.919,14.675,14.75,1201005,0
2008-04-21,14.688,14.758,14.559,14.697,669162,0
2008-04-22,14.603,14.638,14.39,14.439,1125436,0
2008-04-23,14.475,14.78,14.475,14.742,1413025,0
2008-04-24,14.742,14.816,14.609,14.667,1072750,0
2008-04-25,14.725,14.835,14.656,14.778,805456,0
2008-04-28,14.725,14.851,14.483,14.498,1339059,0
2008-04-29,14.521,14.618,14.431,14.544,1202631,0
2008-04-30,14.866,14.866,14.359,14.613,1322878,0
2008-05-01,15.083,15.083,14.424,14.809,1630150,0
2008-05-02,14.886,14.899,14.58,14.684,2659015,0
2008-05-05,14.725,14.725,14.467,14.572,1155804,0
2008-05-06,14.514,14.613,14.424,14.568,1218208,0
2008-05-07,14.559,14.559,14.261,14.296,1186553,0
2008-05-08,14.326,14.355,14.134,14.347,1325542,0
2008-05-09,14.291,14.311,14.11,14.269,915824,0
2008-05-12,14.307,14.547,14.247,14.529,1312609,0
2008-05-13,14.475,14.479,14.269,14.359,750293,0
2008-05-14,14.408,14.544,14.371,14.525,768821,0
2008-05-15,14.568,14.595,14.315,14.552,1347110,0
2008-05-16,14.552,14.618,14.439,14.529,905489,0
2008-05-19,14.532,14.642,14.529,14.618,933814,0
2008-05-20,14.576,14.711,14.498,14.563,878407,0
2008-05-21,14.559,14.746,14.521,14.555,1024079,0
2008-05-22,14.552,14.8,14.552,14.642,1277602,0
2008-05-23,14.622,14.647,14.359,14.411,1884431,0
2008-05-27,14.459,14.622,14.415,14.591,725036,0
2008-05-28,14.603,14.626,14.462,14.506,934864,0
2008-05-29,14.506,14.663,14.448,14.572,1210584,0
2008-05-30,14.535,14.605,14.471,14.563,1589557,0
2008-06-02,14.552,14.563,14.338,14.375,1482242,0
2008-06-03,14.675,14.675,14.251,14.335,2246754,0
2008-06-04,14.261,14.415,14.152,14.367,1273292,0
2008-06-05,14.479,14.563,14.288,14.563,1337084,0
2008-06-06,14.493,14.535,14.33,14.342,1361579,0
2008-06-09,14.404,14.563,14.311,14.493,993428,0
2008-06-10,14.381,14.605,14.375,14.547,1421923,0
2008-06-11,14.568,14.599,14.427,14.435,2352239,0
2008-06-12,14.483,14.51,14.33,14.367,2005233,0
2008-06-13,14.439,14.576,14.307,14.411,2275169,0
2008-06-16,14.393,14.393,14.183,14.347,1732718,0
2008-06-17,14.401,14.483,14.322,14.377,2280865,0
2008-06-18,14.33,14.375,14.087,14.179,1823022,0
2008-06-19,14.213,14.23,14.074,14.142,1736361,0
2008-06-20,14.062,14.13,13.857,13.857,2666924,0
2008-06-23,13.881,14.083,13.857,13.885,1652676,0
2008-06-24,13.796,13.866,13.508,13.521,2831550,0
2008-06-25,13.516,13.601,13.443,13.54,2034429,0
2008-06-26,13.463,13.463,13.243,13.343,2986660,0
2008-06-27,13.343,13.403,13.019,13.094,3532733,0
2008-06-30,13.06,13.349,12.996,13.29,2416834,0
2008-07-01,13.15,13.346,13.127,13.221,2754909,0
2008-07-02,13.247,13.307,13.094,13.094,1723254,0
2008-07-03,13.131,13.236,12.955,12.992,686036,0
2008-07-07,12.988,13.117,12.837,12.95,1487683,0
2008-07-08,12.916,13.15,12.895,13.124,2051951,0
2008-07-09,13.124,13.395,13.071,13.339,2348559,0
2008-07-10,13.335,13.384,13.124,13.29,2541682,0
2008-07-11,13.183,13.36,13.035,13.233,1564519,0
2008-07-14,13.311,13.398,13.022,13.075,1360760,0
2008-07-15,13,13.131,12.869,13.03,1790716,0
2008-07-16,12.996,13,12.671,12.752,1809377,0
2008-07-17,12.821,12.821,12.531,12.675,1367499,0
2008-07-18,12.717,12.903,12.483,12.663,1891486,0
2008-07-21,12.687,12.869,12.6,12.808,1045166,0
2008-07-22,12.708,13.05,12.708,12.837,2062080,0
2008-07-23,12.818,12.852,12.512,12.684,1525407,0
2008-07-24,12.728,12.748,12.523,12.663,1036905,0
2008-07-25,12.697,12.704,12.344,12.384,1364905,0
2008-07-28,12.379,12.573,12.271,12.504,1169083,0
2008-07-29,12.434,12.461,12.321,12.408,1343575,0
2008-07-30,12.472,12.663,12.418,12.6,1290730,0
2008-07-31,12.508,12.628,12.457,12.504,1591760,0
2008-08-01,12.48,12.592,12.328,12.328,1268185,0
2008-08-04,12.307,12.384,12.158,12.177,1175537,0
2008-08-05,12.166,12.448,12.124,12.391,2257481,0
2008-08-06,12.903,13.269,12.628,13.075,3759578,0
2008-08-07,13.035,13.384,13.035,13.163,2212357,0
2008-08-08,13.179,13.42,13.131,13.408,2048541,0
2008-08-11,13.398,13.807,13.221,13.691,1702069,0
2008-08-12,13.702,13.741,13.299,13.42,2141397,0
2008-08-13,13.371,13.455,13.272,13.384,1014432,0
2008-08-14,13.327,13.349,13.055,13.191,1651585,0
2008-08-15,13.207,13.469,13.063,13.356,1571179,0
2008-08-18,13.428,13.605,13.398,13.508,1138974,0
2008-08-19,13.439,13.575,13.408,13.492,1107828,0
2008-08-20,13.521,13.559,13.299,13.36,1441477,0
2008-08-21,13.207,13.532,13.207,13.411,927746,0
2008-08-22,13.501,13.613,13.463,13.528,1255029,0
2008-08-25,13.492,13.516,13.243,13.42,1492933,0
2008-08-26,13.353,13.508,13.311,13.492,1541929,0
2008-08-27,13.54,13.721,13.455,13.634,1270815,0
2008-08-28,13.634,13.773,13.552,13.773,1169793,0
2008-08-29,13.745,13.81,13.559,13.559,1115651,0
2008-09-02,13.641,13.784,13.307,13.323,1704334,0
2008-09-03,13.279,13.376,13.191,13.229,1509613,0
2008-09-04,13.104,13.311,13.035,13.183,1828608,0
2008-09-05,13.131,13.221,12.828,13.186,2223985,0
2008-09-08,13.335,13.473,13.279,13.459,1354702,0
2008-09-09,13.408,13.543,13.035,13.055,1770541,0
2008-09-10,13.104,13.186,12.848,13.035,1182131,0
2008-09-11,12.976,13.017,12.697,12.955,1342214,0
2008-09-12,12.923,13.221,12.92,13.15,1564531,0
2008-09-15,12.848,13.1,12.74,12.787,1604152,0
2008-09-16,12.701,12.965,12.418,12.923,3073561,0
2008-09-17,12.76,12.837,12.469,12.643,2849894,0
2008-09-18,12.717,12.923,12.469,12.72,4621112,0
2008-09-19,12.828,13.803,12.76,13.459,4765169,0
2008-09-22,13.488,13.488,13.05,13.09,1389647,0
2008-09-23,13.112,13.346,12.799,12.903,1284196,0
2008-09-24,12.92,12.92,12.592,12.825,1435905,0
2008-09-25,12.927,13.124,12.848,12.903,1885203,0
2008-09-26,12.756,12.908,12.581,12.864,1338852,0
2008-09-29,12.72,12.752,12.147,12.415,3137439,0
2008-09-30,12.581,12.581,12.102,12.496,2110870,0
2008-10-01,12.452,12.655,12.321,12.592,1828260,0
2008-10-02,12.581,12.671,12.154,12.318,1898324,0
2008-10-03,12.448,12.554,11.979,12.057,2345269,0
2008-10-06,11.809,12.042,10.94,11.449,2693552,0
2008-10-07,11.581,11.685,11.058,11.077,2681497,0
2008-10-08,10.983,11.186,10.589,10.656,3240596,0
2008-10-09,10.656,10.91,10.088,10.231,4018507,0
2008-10-10,9.947,10.136,8.8449,9.4237,4810429,0
2008-10-13,9.745,10.841,9.701,10.841,2568008,0
2008-10-14,11.173,11.329,10.349,10.825,3647683,0
2008-10-15,10.713,10.862,10.118,10.337,3479083,0
2008-10-16,10.363,10.809,9.745,10.78,3941786,0
2008-10-17,10.54,11.286,10.381,10.82,3132110,0
2008-10-20,10.922,11.762,10.82,11.756,1618059,0
2008-10-21,11.635,11.968,11.461,11.643,3219881,0
2008-10-22,11.341,11.561,11.013,11.282,4750794,0
2008-10-23,11.383,11.673,10.601,11.294,4184906,0
2008-10-24,10.512,11.358,10.295,11.156,2646019,0
2008-10-27,11.04,11.2,10.764,10.784,1667423,0
2008-10-28,11.2,11.774,10.745,11.762,2332218,0
2008-10-29,11.71,11.894,11.445,11.449,2487757,0
2008-10-30,11.728,12.748,11.724,12.62,4595195,0
2008-10-31,12.448,12.608,11.088,11.398,3277017,0
2008-11-03,11.363,11.626,11.114,11.577,2245072,0
2008-11-04,11.782,11.809,11.29,11.498,1338562,0
2008-11-05,11.351,11.607,11.254,11.309,1442351,0
2008-11-06,11.258,11.433,10.976,11.08,2161451,0
2008-11-07,11.19,11.607,11.178,11.565,2041671,0
2008-11-10,11.713,11.789,11.186,11.298,2118090,0
2008-11-11,11.165,11.391,10.845,11.065,2636411,0
2008-11-12,10.91,10.985,10.668,10.828,1600279,0
2008-11-13,10.945,11.553,10.571,11.553,2812563,0
2008-11-14,11.391,11.76,11.049,11.317,1818853,0
2008-11-17,11.254,11.91,11.204,11.643,2692714,0
2008-11-18,11.664,12.069,11.577,12.069,3776850,0
2008-11-19,12.069,12.491,11.618,11.618,2897541,0
2008-11-20,11.541,11.756,10.543,10.632,3728315,0
2008-11-21,10.82,11.845,10.632,11.84,4303865,0
2008-11-24,11.91,12.585,11.647,12.379,3570891,0
2008-11-25,12.543,12.717,11.565,11.849,4635155,0
2008-11-26,11.581,12.139,11.581,12.026,1643694,0
2008-11-28,12.011,12.368,12.011,12.364,691259,0
2008-12-01,12.03,12.189,11.355,11.374,3094390,0
2008-12-02,11.498,11.597,10.994,11.363,3489903,0
2008-12-03,11.208,11.902,10.965,11.864,2159632,0
2008-12-04,11.728,11.805,10.832,11.122,2032046,0
2008-12-05,10.965,11.657,10.776,11.623,1831161,0
2008-12-08,11.817,12.088,11.231,11.61,2121102,0
2008-12-09,11.515,11.86,11.409,11.522,1653381,0
2008-12-10,11.614,11.979,11.6,11.774,2397039,0
2008-12-11,11.731,12.066,11.453,11.607,2792710,0
2008-12-12,11.351,11.872,11.25,11.793,1699258,0
2008-12-15,11.837,12.038,11.309,11.53,1453271,0
2008-12-16,11.702,11.973,11.573,11.887,1741955,0
2008-12-17,11.668,11.878,11.518,11.647,1709639,0
2008-12-18,11.445,11.541,10.668,10.825,5016703,0
2008-12-19,10.892,11.033,10.679,10.754,3390713,0
2008-12-22,10.709,10.849,10.516,10.754,1994920,0
2008-12-23,10.866,10.972,10.505,10.552,1759858,0
2008-12-24,10.54,10.739,10.485,10.684,494814,0
2008-12-26,10.671,10.94,10.636,10.881,1142367,0
2008-12-29,10.841,10.965,10.76,10.922,1693102,0
2008-12-30,10.949,11.138,10.925,11.122,1558730,0
2008-12-31,11.096,11.37,11.036,11.32,1571337,0
2009-01-02,11.358,11.573,11.194,11.518,1003259,0
2009-01-05,11.507,11.597,11.1,11.268,3049400,0
2009-01-06,11.29,11.366,10.845,11.009,2411194,0
2009-01-07,10.906,11.026,10.866,10.927,1373444,0
2009-01-08,10.949,11.145,10.828,10.994,2319340,0
2009-01-09,11.03,11.11,10.784,10.873,1404019,0
2009-01-12,10.853,11.132,10.841,11.065,1511434,0
2009-01-13,11.092,11.092,10.801,10.896,1908977,0
2009-01-14,10.784,10.832,10.502,10.644,1980811,0
2009-01-15,10.668,10.668,10.36,10.632,1668741,0
2009-01-16,10.754,10.917,10.626,10.813,1946975,0
2009-01-20,10.801,10.961,10.552,10.58,1394535,0
2009-01-21,10.653,10.764,10.344,10.742,2167746,0
2009-01-22,10.485,10.796,10.485,10.749,1909349,0
2009-01-23,10.485,10.841,10.485,10.776,1331684,0
2009-01-26,10.828,11.216,10.805,11.107,1697138,0
2009-01-27,11.152,11.461,11.096,11.386,2618963,0
2009-01-28,11.487,11.623,11.294,11.414,2270828,0
2009-01-29,11.298,11.597,11.223,11.363,1698381,0
2009-01-30,11.405,11.53,11.114,11.186,1964733,0
2009-02-02,11.08,11.351,10.994,11.306,1368344,0
2009-02-03,11.344,11.522,11.208,11.425,1949092,0
2009-02-04,11.518,11.833,11.374,11.445,6624441,0
2009-02-05,11.347,11.813,11.208,11.534,5927084,0
2009-02-06,11.507,11.518,10.87,11.286,5319830,0
2009-02-09,11.29,11.29,10.994,11.194,3881492,0
2009-02-10,11.033,11.132,10.576,10.653,3891249,0
2009-02-11,10.679,10.825,10.502,10.749,3844628,0
2009-02-12,10.618,10.709,10.337,10.589,2974460,0
2009-02-13,10.648,10.721,10.498,10.58,2968389,0
2009-02-17,10.415,10.427,10.024,10.036,3687579,0
2009-02-18,10.104,10.104,9.66,9.792,4869517,0
2009-02-19,9.947,9.947,9.701,9.739,3317128,0
2009-02-20,9.618,9.64,9.2601,9.3872,2632793,0
2009-02-23,9.532,9.534,8.9307,8.9422,3660780,0
2009-02-24,8.9851,9.1201,8.896,9.0124,3513958,0
2009-02-25,8.9927,9.2252,8.8807,9.1556,3870051,0
2009-02-26,9.1681,9.2707,9.0935,9.1163,3841562,0
2009-02-27,8.9393,9.124,8.737,8.9732,3465704,0
2009-03-02,8.853,9.0044,8.6398,8.6474,2929132,0
2009-03-03,8.7251,8.729,8.271,8.271,3203217,0
2009-03-04,8.423,8.551,8.1818,8.423,2069719,0
2009-03-05,8.2245,8.2981,7.926,7.977,3023674,0
2009-03-06,8.0152,8.3133,7.926,8.1239,3237711,0
2009-03-09,8.0377,8.1745,7.8788,7.9371,3460786,0
2009-03-10,8.0653,8.1937,8.0194,8.1198,3413958,0
2009-03-11,8.1664,8.31,8.1355,8.2439,2923289,0
2009-03-12,8.1783,8.4101,8.1621,8.3063,3350204,0
2009-03-13,8.3331,8.4775,8.3219,8.3992,2846367,0
2009-03-16,8.4731,8.7876,8.4418,8.6011,5393510,0
2009-03-17,8.6668,8.8257,8.5232,8.8257,2761654,0
2009-03-18,8.7838,9.2214,8.6936,9.1491,3157697,0
2009-03-19,9.1636,9.2793,9.008,9.1636,2208291,0
2009-03-20,9.1366,9.2465,8.9965,9.0158,2853419,0
2009-03-23,9.1636,9.5,9.0782,9.4861,2553321,0
2009-03-24,9.3665,9.552,9.284,9.4345,2980871,0
2009-03-25,9.4752,9.64,9.2426,9.4119,2088787,0
2009-03-26,9.4672,9.668,9.3793,9.644,2319526,0
2009-03-27,9.572,9.598,9.4543,9.512,1764647,0
2009-03-30,9.2957,9.4266,9.2214,9.3378,1538251,0
2009-03-31,9.3872,9.767,9.3872,9.578,2730976,0
2009-04-01,9.4543,9.627,9.4039,9.575,1737025,0
2009-04-02,9.722,9.78,9.494,9.598,1864616,0
2009-04-03,9.625,9.68,9.4722,9.578,1720593,0
2009-04-06,9.544,9.796,9.4722,9.539,1840617,0
2009-04-07,9.4583,9.66,9.4,9.4543,1924653,0
2009-04-08,9.507,9.622,9.504,9.622,2398068,0
2009-04-09,9.796,9.853,9.625,9.734,2553435,0
2009-04-13,9.684,9.717,9.4782,9.512,2029993,0
2009-04-14,9.4345,9.4901,9.3221,9.3586,1448887,0
2009-04-15,9.3553,9.4782,9.2378,9.3378,2532869,0
2009-04-16,9.4237,9.528,9.3221,9.3695,2409175,0
2009-04-17,9.4039,9.4861,9.3724,9.4197,2225180,0
2009-04-20,9.3074,9.3961,9.2252,9.2494,2010792,0
2009-04-21,9.3134,9.3181,9.051,9.082,2628133,0
2009-04-22,9.0124,9.0471,8.9307,8.9351,2605853,0
2009-04-23,8.9851,9.0357,8.8845,8.9351,2266330,0
2009-04-24,9.0044,9.051,8.8845,8.9651,1665795,0
2009-04-27,8.8679,9.1636,8.8381,9.0189,1880913,0
2009-04-28,8.8488,9.1451,8.7756,8.7987,2904319,0
2009-04-29,8.8763,8.8763,8.7017,8.7127,3347230,0
2009-04-30,8.8101,8.9808,8.6741,8.6741,3610377,0
2009-05-01,8.729,8.7909,8.5653,8.6741,3404287,0
2009-05-04,8.7909,8.9265,8.7094,8.915,3315233,0
2009-05-05,8.8421,9.3299,8.8421,9.2917,3614870,0
2009-05-06,9.3553,9.4266,9.1981,9.3338,2212011,0
2009-05-07,9.3754,9.532,9.2465,9.4119,2073519,0
2009-05-08,9.4583,9.734,9.4345,9.52,2889321,0
2009-05-11,9.4266,9.548,9.3823,9.4119,1933088,0
2009-05-12,9.4424,9.572,9.3921,9.4039,2126670,0
2009-05-13,9.3553,9.496,9.2136,9.233,2636156,0
2009-05-14,9.2747,9.3416,9.1366,9.2707,1823032,0
2009-05-15,9.233,9.2793,8.9613,9.1451,3794808,0
2009-05-18,9.2019,9.3695,9.124,9.2494,1725141,0
2009-05-19,9.2601,9.4583,9.1981,9.3921,1929929,0
2009-05-20,9.4464,9.494,9.233,9.2532,2026460,0
2009-05-21,9.1904,9.2214,9.1049,9.1586,1669973,0
2009-05-22,9.1586,9.2581,9.1163,9.1201,1095373,0
2009-05-26,9.0973,9.3586,8.9927,9.3035,2744529,0
2009-05-27,9.288,9.3074,9.0935,9.0973,1509001,0
2009-05-28,9.1087,9.2957,9.0667,9.2136,1265095,0
2009-05-29,9.2214,9.2252,9.0543,9.2058,1577408,0
2009-06-01,9.2997,9.572,9.2532,9.552,1688412,0
2009-06-02,9.544,9.64,9.504,9.556,1168135,0
2009-06-03,9.507,9.556,9.2747,9.4119,1092593,0
2009-06-04,9.4821,9.5,9.3378,9.4197,960625,0
2009-06-05,9.524,9.575,9.3338,9.3961,1228477,0
2009-06-08,9.3823,9.4623,9.1586,9.3338,1567336,0
2009-06-09,9.3872,9.4079,9.2136,9.2668,1084636,0
2009-06-10,9.2997,9.3754,9.1681,9.2378,1493587,0
2009-06-11,9.2581,9.68,9.2581,9.548,2183625,0
2009-06-12,9.534,9.804,9.4157,9.734,1805837,0
2009-06-15,9.668,9.68,9.4752,9.613,1099001,0
2009-06-16,9.656,9.701,9.494,9.548,1320027,0
2009-06-17,9.507,9.722,9.507,9.627,1329959,0
2009-06-18,9.66,9.912,9.2378,9.876,1438864,0
2009-06-19,9.896,9.952,9.701,9.792,2177284,0
2009-06-22,9.71,9.936,9.71,9.866,1929931,0
2009-06-23,9.866,9.904,9.591,9.609,1889656,0
2009-06-24,9.743,9.749,9.583,9.656,1134495,0
2009-06-25,9.644,9.933,9.625,9.816,1597364,0
2009-06-26,9.808,9.971,9.745,9.924,1536173,0
2009-06-29,9.979,10.179,9.9,10.152,1792977,0
2009-06-30,10.187,10.187,9.971,10.136,1595057,0
2009-07-01,10.164,10.453,10.14,10.427,1287340,0
2009-07-02,10.349,10.353,10.008,10.008,1278734,0
2009-07-06,10.02,10.337,9.975,10.253,1434018,0
2009-07-07,10.284,10.54,10.008,10.028,1081400,0
2009-07-08,10.104,10.152,9.828,9.975,1709596,0
2009-07-09,10.04,10.04,9.78,9.933,1189150,0
2009-07-10,9.928,9.94,9.796,9.831,1050502,0
2009-07-13,9.838,9.928,9.701,9.928,1257762,0
2009-07-14,9.955,10.011,9.828,10.011,942660,0
2009-07-15,10.067,10.211,9.955,10.207,1288082,0
2009-07-16,10.144,10.242,10.045,10.197,1152812,0
2009-07-17,10.231,10.253,9.912,9.971,2153435,0
2009-07-20,9.997,10.024,9.88,9.983,1961200,0
2009-07-21,10.032,10.114,9.966,10.114,1235487,0
2009-07-22,10.108,10.236,10.04,10.096,1335700,0
2009-07-23,10.096,10.333,10.096,10.295,1084863,0
2009-07-24,10.207,10.444,10.187,10.424,685642,0
2009-07-27,10.441,10.472,10.295,10.323,1538593,0
2009-07-28,10.259,10.381,10.152,10.224,1395071,0
2009-07-29,10.132,10.132,9.896,10.059,1611507,0
2009-07-30,10.1,10.272,10.075,10.187,872512,0
2009-07-31,10.132,10.239,10.075,10.148,1249928,0
2009-08-03,10.221,10.337,10.096,10.319,1331241,0
2009-08-04,10.328,10.477,10.164,10.231,1489517,0
2009-08-05,10.295,10.308,10.048,10.152,1242824,0
2009-08-06,10.04,10.04,9.594,9.873,3295172,0
2009-08-07,10.004,10.152,9.955,10.075,1221990,0
2009-08-10,10.063,10.088,9.947,10.056,685364,0
2009-08-11,10.028,10.164,10,10.132,876675,0
2009-08-12,10.088,10.411,10.088,10.319,1577371,0
2009-08-13,10.201,10.37,10.08,10.295,2198671,0
2009-08-14,10.253,10.295,10.088,10.259,3044665,0
2009-08-17,10.16,10.231,10.093,10.201,1768337,0
2009-08-18,10.201,10.319,10.104,10.242,1567985,0
2009-08-19,10.128,10.305,10.118,10.305,1059447,0
2009-08-20,10.272,10.308,10.171,10.272,812704,0
2009-08-21,10.253,10.384,10.204,10.356,1151300,0
2009-08-24,10.399,10.468,10.319,10.424,1270827,0
2009-08-25,10.444,10.49,10.411,10.477,1473937,0
2009-08-26,10.431,10.531,10.399,10.494,1011465,0
2009-08-27,10.472,10.523,10.366,10.436,2646504,0
2009-08-28,10.516,10.516,10.284,10.392,3683066,0
2009-08-31,10.36,10.37,10.168,10.221,1553410,0
2009-09-01,10.183,10.291,10.1,10.128,1494101,0
2009-09-02,10.118,10.16,10.028,10.04,1485323,0
2009-09-03,10.056,10.093,9.96,10.093,1265477,0
2009-09-04,10.088,10.148,10.011,10.114,723724,0
2009-09-08,10.197,10.197,10.004,10.056,2183702,0
2009-09-09,10.085,10.111,10.02,10.085,1063949,0
2009-09-10,10.093,10.171,10.032,10.152,1530896,0
2009-09-11,10.171,10.207,10.12,10.152,1383262,0
2009-09-14,10.08,10.305,10.08,10.3,946397,0
2009-09-15,10.305,10.527,10.264,10.519,2297821,0
2009-09-16,10.853,11.058,10.622,10.972,4432389,0
2009-09-17,10.99,10.99,10.796,10.841,2791312,0
2009-09-18,10.906,10.983,10.862,10.931,2097501,0
2009-09-21,10.901,11.002,10.809,10.877,1386585,0
2009-09-22,10.953,10.961,10.816,10.873,1234955,0
2009-09-23,10.925,11.03,10.853,10.94,1753687,0
2009-09-24,10.985,11.053,10.892,10.979,2952297,0
2009-09-25,10.961,11.058,10.945,11.017,1931624,0
2009-09-28,11.04,11.165,10.998,11.096,1830306,0
2009-09-29,11.156,11.156,10.925,10.949,2125631,0
2009-09-30,10.949,10.985,10.754,10.805,1932814,0
2009-10-01,10.754,10.78,10.54,10.584,1906928,0
2009-10-02,10.512,10.571,10.37,10.427,2093759,0
2009-10-05,10.488,10.523,10.36,10.523,1592614,0
2009-10-06,10.609,10.644,10.427,10.535,1871777,0
2009-10-07,10.548,10.552,10.404,10.498,1969179,0
2009-10-08,10.567,10.567,10.457,10.498,2015256,0
2009-10-09,10.488,10.593,10.461,10.543,1064514,0
2009-10-12,10.584,10.626,10.531,10.54,566890,0
2009-10-13,10.543,10.561,10.444,10.561,1344902,0
2009-10-14,10.612,10.653,10.477,10.54,1108603,0
2009-10-15,10.477,10.693,10.468,10.693,1212775,0
2009-10-16,10.612,10.809,10.552,10.754,1545592,0
2009-10-19,10.805,11.017,10.721,10.979,2325919,0
2009-10-20,11.009,11.009,10.742,10.836,2517907,0
2009-10-21,10.853,10.922,10.736,10.739,1921233,0
2009-10-22,10.705,10.855,10.668,10.82,1902332,0
2009-10-23,10.862,10.862,10.593,10.656,1062352,0
2009-10-26,10.696,10.825,10.448,10.509,3222549,0
2009-10-27,10.584,10.701,10.516,10.584,1528652,0
2009-10-28,10.464,10.498,10.315,10.349,2968725,0
2009-10-29,10.37,10.424,10.305,10.399,2222475,0
2009-10-30,10.242,10.411,10.242,10.305,5061765,0
2009-11-02,10.319,10.381,10.118,10.231,2800625,0
2009-11-03,10.204,10.28,10.118,10.246,2381879,0
2009-11-04,10.28,10.481,10.201,10.36,3481407,0
2009-11-05,10.444,10.614,10.415,10.614,1902556,0
2009-11-06,10.58,10.739,10.557,10.612,3041911,0
2009-11-09,10.705,10.716,10.609,10.684,2401898,0
2009-11-10,10.671,10.772,10.671,10.772,2251781,0
2009-11-11,10.825,10.849,10.721,10.776,1335335,0
2009-11-12,10.721,10.82,10.531,10.571,2387362,0
2009-11-13,10.609,10.729,10.543,10.713,2039710,0
2009-11-16,10.742,10.888,10.736,10.841,767351,0
2009-11-17,10.809,10.836,10.772,10.82,842344,0
2009-11-18,10.828,10.845,10.729,10.745,577513,0
2009-11-19,10.721,10.721,10.565,10.64,1023136,0
2009-11-20,10.593,10.632,10.54,10.622,1497396,0
2009-11-23,10.668,10.841,10.663,10.709,1028028,0
2009-11-24,10.688,10.729,10.644,10.693,2139270,0
2009-11-25,10.679,10.805,10.668,10.76,1662495,0
2009-11-27,10.576,10.676,10.512,10.571,959257,0
2009-11-30,10.552,10.671,10.523,10.66,2580292,0
2009-12-01,10.684,10.816,10.684,10.816,2294889,0
2009-12-02,10.792,11.065,10.772,11.044,1972687,0
2009-12-03,11.092,11.268,11.053,11.2,1830424,0
2009-12-04,11.286,11.344,11.169,11.302,1805904,0
2009-12-07,11.333,11.441,11.298,11.355,2295234,0
2009-12-08,11.351,11.515,11.243,11.453,1894468,0
2009-12-09,11.461,11.482,11.366,11.471,1832429,0
2009-12-10,11.545,11.639,11.453,11.569,1572974,0
2009-12-11,11.639,11.825,11.577,11.821,1371866,0
2009-12-14,11.857,12.026,11.837,11.91,1976080,0
2009-12-15,11.845,11.845,11.657,11.829,1914524,0
2009-12-16,11.894,11.941,11.793,11.902,1860491,0
2009-12-17,11.809,11.845,11.647,11.676,2807958,0
2009-12-18,11.689,11.921,11.685,11.825,3712042,0
2009-12-21,11.91,12.069,11.829,11.946,1298618,0
2009-12-22,11.988,12.042,11.91,11.968,1311949,0
2009-12-23,11.946,12.053,11.906,12.011,1454333,0
2009-12-24,11.988,12.231,11.988,12.102,419213,0
2009-12-28,12.158,12.189,11.968,11.983,1434414,0
2009-12-29,12.03,12.107,11.964,11.983,1442779,0
2009-12-30,11.964,11.983,11.728,11.933,2287314,0
2009-12-31,11.968,12.011,11.728,11.74,1482436,0
2010-01-04,11.829,11.91,11.731,11.774,1717682,0
2010-01-05,11.782,12.069,11.76,12.05,4748786,0
2010-01-06,12.008,12.223,12.008,12.143,2696602,0
2010-01-07,12.112,12.243,12.046,12.209,1809986,0
2010-01-08,12.508,12.898,12.267,12.444,3178341,0
2010-01-11,12.547,12.573,12.364,12.418,1895919,0
2010-01-12,12.36,12.543,12.36,12.422,1835743,0
2010-01-13,12.487,12.588,12.422,12.539,2135903,0
2010-01-14,12.512,12.694,12.472,12.679,3691317,0
2010-01-15,12.668,12.732,12.616,12.69,2549294,0
2010-01-19,12.724,12.923,12.675,12.864,2108942,0
2010-01-20,12.771,12.821,12.64,12.779,2142107,0
2010-01-21,12.76,12.927,12.632,12.72,3263185,0
2010-01-22,12.724,12.79,12.368,12.399,2583683,0
2010-01-25,12.508,12.519,12.275,12.344,3344877,0
2010-01-26,12.352,12.374,12.177,12.315,4718179,0
2010-01-27,12.139,12.139,11.887,12.062,2650228,0
2010-01-28,12.077,12.205,11.979,12.124,2397541,0
2010-01-29,12.139,12.24,12.062,12.104,3603595,0
2010-02-01,12.166,12.166,11.977,12.147,2067015,0
2010-02-02,12.185,12.279,11.992,12.26,3141583,0
2010-02-03,12.252,12.311,12.124,12.198,2529527,0
2010-02-04,12.267,12.372,11.837,11.872,2291850,0
2010-02-05,11.86,11.929,11.685,11.91,3122916,0
2010-02-08,11.958,12.017,11.868,11.878,2185789,0
2010-02-09,11.925,12.073,11.868,11.946,1052368,0
2010-02-10,11.898,11.973,11.774,11.882,1300163,0
2010-02-11,11.872,11.996,11.762,11.992,1431679,0
2010-02-12,11.929,12.022,11.825,12.014,3181761,0
2010-02-16,12.116,12.294,12.112,12.283,1527832,0
2010-02-17,12.286,12.364,12.154,12.26,1379095,0
2010-02-18,12.271,12.403,12.236,12.379,1188286,0
2010-02-19,12.328,12.603,12.315,12.577,1294813,0
2010-02-22,12.608,12.732,12.528,12.581,1081548,0
2010-02-23,12.523,12.588,12.422,12.444,1475163,0
2010-02-24,12.448,12.487,12.298,12.422,1266518,0
2010-02-25,12.302,12.318,12.135,12.311,1697721,0
2010-02-26,12.344,12.344,12.214,12.271,1166329,0
2010-03-01,12.328,12.496,12.328,12.496,1397460,0
2010-03-02,12.519,12.687,12.508,12.684,1505867,0
2010-03-03,12.671,12.74,12.566,12.596,1160254,0
2010-03-04,12.647,12.647,12.469,12.612,1397646,0
2010-03-05,12.697,12.764,12.616,12.744,1222600,0
2010-03-08,12.697,12.869,12.697,12.832,1696587,0
2010-03-09,12.832,12.88,12.736,12.832,1279494,0
2010-03-10,12.821,12.884,12.748,12.872,1191494,0
2010-03-11,12.79,13.008,12.768,13.008,1382007,0
2010-03-12,13.071,13.1,12.992,13.1,2827604,0
2010-03-15,13.06,13.139,12.992,13.039,1238521,0
2010-03-16,13.039,13.094,12.958,12.992,3514786,0
2010-03-17,13.046,13.12,12.996,13.108,1160925,0
2010-03-18,13.013,13.035,12.496,12.6,5876035,0
2010-03-19,12.588,12.69,12.547,12.687,4338441,0
2010-03-22,12.647,12.775,12.592,12.736,2003512,0
2010-03-23,12.732,13.035,12.717,12.98,3039197,0
2010-03-24,12.988,12.988,12.88,12.888,1948737,0
2010-03-25,12.988,13.008,12.845,12.876,1552739,0
2010-03-26,12.895,12.976,12.828,12.864,3407286,0
2010-03-29,12.892,12.996,12.88,12.976,1573962,0
2010-03-30,13.017,13.022,12.92,12.95,1556308,0
2010-03-31,12.942,13.039,12.884,12.903,2405743,0
2010-04-01,12.95,13.108,12.923,13.108,1533564,0
2010-04-05,13.12,13.247,13.094,13.163,1344273,0
2010-04-06,13.063,13.269,12.95,13.252,1325135,0
2010-04-07,13.195,13.236,13.042,13.139,1130947,0
2010-04-08,13.108,13.112,12.961,13.046,1124381,0
2010-04-09,13.079,13.079,12.832,13.039,1429166,0
2010-04-12,13.017,13.104,13.004,13.1,781386,0
2010-04-13,13.071,13.097,13,13.097,1550938,0
2010-04-14,13.12,13.365,13.097,13.307,2310789,0
2010-04-15,13.269,13.575,13.269,13.408,2416128,0
2010-04-16,13.365,13.463,13.319,13.381,3120878,0
2010-04-19,13.381,13.403,13.272,13.376,1104650,0
2010-04-20,13.447,13.575,13.368,13.559,1619179,0
2010-04-21,13.555,13.757,13.555,13.71,1996012,0
2010-04-22,13.668,13.866,13.586,13.862,1817233,0
2010-04-23,13.876,13.876,13.739,13.821,1631353,0
2010-04-26,13.766,13.854,13.702,13.717,1537862,0
2010-04-27,13.634,13.645,13.247,13.269,3214616,0
2010-04-28,13.233,13.283,13.06,13.12,5190701,0
2010-04-29,13.16,13.315,13.063,13.243,2677769,0
2010-04-30,13.272,13.451,13.239,13.269,2104197,0
2010-05-03,13.299,13.42,13.221,13.395,2023005,0
2010-05-04,12.628,13.319,12.379,13.06,2461471,0
2010-05-05,13,13.067,12.832,12.996,2305184,0
2010-05-06,12.898,13.233,11.329,12.487,3904459,0
2010-05-07,12.469,12.624,12.214,12.325,4189576,0
2010-05-10,12.768,12.92,12.659,12.908,2431299,0
2010-05-11,12.771,13.186,12.756,13.075,2752583,0
2010-05-12,13.147,13.287,13.042,13.247,2653524,0
2010-05-13,13.199,13.384,13.199,13.283,3634767,0
2010-05-14,13.221,13.272,13.112,13.236,2245796,0
2010-05-17,13.319,13.42,13.15,13.392,3497108,0
2010-05-18,13.463,13.624,13.29,13.304,4069849,0
2010-05-19,13.276,13.287,12.908,13.013,2030156,0
2010-05-20,12.756,12.756,12.437,12.461,3143931,0
2010-05-21,12.302,12.34,12.17,12.331,5958977,0
2010-05-24,12.264,12.399,12.223,12.252,3810075,0
2010-05-25,11.988,12.116,11.793,12.081,3911831,0
2010-05-26,12.154,12.294,12.073,12.112,2034357,0
2010-05-27,12.331,12.452,12.248,12.437,2152588,0
2010-05-28,12.415,12.62,12.415,12.469,2915794,0
2010-06-01,12.399,12.496,12.227,12.24,3075727,0
2010-06-02,12.264,12.508,12.217,12.491,1504784,0
2010-06-03,12.554,12.728,12.491,12.69,2254532,0
2010-06-04,12.483,12.554,12.158,12.181,2620951,0
2010-06-07,12.202,12.469,12.185,12.243,1677071,0
2010-06-08,12.231,12.325,12.119,12.298,1850125,0
2010-06-09,12.395,12.483,12.248,12.294,1557094,0
2010-06-10,12.434,12.603,12.408,12.551,2019480,0
2010-06-11,12.418,12.592,12.384,12.566,1846370,0
2010-06-14,12.659,12.756,12.547,12.588,1693717,0
2010-06-15,12.651,12.848,12.651,12.837,2096307,0
2010-06-16,12.779,13.05,12.771,13.019,1521262,0
2010-06-17,13.075,13.147,12.98,13.139,1334557,0
2010-06-18,12.848,13.124,12.837,13.013,1361259,0
2010-06-21,13.108,13.155,12.795,12.852,2240081,0
2010-06-22,12.856,12.939,12.528,12.547,2202246,0
2010-06-23,12.547,12.547,12.311,12.344,1516331,0
2010-06-24,12.252,12.452,12.248,12.34,2022455,0
2010-06-25,12.374,12.554,12.236,12.476,2464938,0
2010-06-28,12.461,12.684,12.452,12.612,802342,0
2010-06-29,12.444,12.457,12.243,12.302,1315068,0
2010-06-30,12.304,12.543,12.224,12.315,1710867,0
2010-07-01,12.29,12.29,12.073,12.166,1994172,0
2010-07-02,12.217,12.275,12.084,12.209,1545981,0
2010-07-06,12.315,12.547,12.205,12.349,2136549,0
2010-07-07,12.336,12.764,12.336,12.764,1978588,0
2010-07-08,12.825,12.895,12.717,12.872,1532661,0
2010-07-09,12.845,13.03,12.837,13.008,1968772,0
2010-07-12,12.923,13.211,12.892,13.179,2615152,0
2010-07-13,13.279,13.371,13.203,13.331,1441109,0
2010-07-14,13.319,13.381,13.199,13.356,1435337,0
2010-07-15,13.384,13.484,13.259,13.467,1525045,0
2010-07-16,13.36,13.365,12.992,13.022,2324833,0
2010-07-19,13.09,13.168,12.976,13.15,1592449,0
2010-07-20,12.98,13.356,12.98,13.349,1323590,0
2010-07-21,13.384,13.403,13.094,13.16,1120853,0
2010-07-22,13.339,13.54,13.29,13.411,1706067,0
2010-07-23,13.335,13.586,13.311,13.563,1081202,0
2010-07-26,13.528,13.773,13.516,13.721,1381484,0
2010-07-27,13.81,13.997,13.775,13.982,1581931,0
2010-07-28,13.739,13.81,13.679,13.739,787938,0
2010-07-29,13.866,13.866,13.473,13.616,1123681,0
2010-07-30,13.478,13.521,13.346,13.408,1421057,0
2010-08-02,13.616,13.717,13.376,13.501,5914300,0
2010-08-03,13.428,13.597,13.411,13.488,1688077,0
2010-08-04,13.536,13.621,13.451,13.597,2004703,0
2010-08-05,13.042,13.59,13.042,13.555,1702000,0
2010-08-06,13.381,13.721,13.365,13.66,2230033,0
2010-08-09,13.773,13.901,13.739,13.814,1748555,0
2010-08-10,13.641,13.866,13.641,13.814,2206079,0
2010-08-11,13.59,13.613,13.478,13.504,1297333,0
2010-08-12,13.411,13.559,13.255,13.484,1382007,0
2010-08-13,13.463,13.788,13.443,13.734,2570238,0
2010-08-16,13.706,13.77,13.567,13.761,1371148,0
2010-08-17,13.807,14.083,13.775,14.001,1992577,0
2010-08-18,13.95,13.997,13.799,13.95,1382117,0
2010-08-19,13.857,13.901,13.766,13.834,2853104,0
2010-08-20,13.761,13.826,13.739,13.803,2088082,0
2010-08-23,13.83,13.898,13.621,13.717,2409513,0
2010-08-24,13.59,13.691,13.428,13.609,2491259,0
2010-08-25,13.54,13.559,13.346,13.504,1988772,0
2010-08-26,13.571,13.609,13.484,13.552,1830729,0
2010-08-27,13.629,13.77,13.469,13.75,1260288,0
2010-08-30,13.734,13.775,13.521,13.521,1232129,0
2010-08-31,13.467,13.664,13.426,13.586,2540360,0
2010-09-01,13.714,13.946,13.714,13.938,1443729,0
2010-09-02,13.942,13.95,13.71,13.822,1923058,0
2010-09-03,13.946,13.97,13.807,13.905,923573,0
2010-09-07,13.95,14.005,13.85,13.87,1549046,0
2010-09-08,13.89,14.093,13.87,13.92,3302003,0
2010-09-09,14.04,14.11,13.926,14.018,1483949,0
2010-09-10,14.014,14.04,13.866,13.922,1030186,0
2010-09-13,14.079,14.138,13.962,14.105,2004742,0
2010-09-14,14.062,14.2,14.036,14.114,1181054,0
2010-09-15,14.047,14.127,14.005,14.054,877336,0
2010-09-16,14.029,14.071,13.95,13.97,1648588,0
2010-09-17,14.018,14.091,13.93,13.93,2132923,0
2010-09-20,13.946,14.029,13.877,13.985,1298385,0
2010-09-21,13.974,14.058,13.839,13.881,1988428,0
2010-09-22,13.881,14.04,13.881,13.946,762867,0
2010-09-23,13.885,13.93,13.78,13.796,951705,0
2010-09-24,13.938,14.054,13.93,13.994,1003424,0
2010-09-27,13.994,14.138,13.877,14.05,975988,0
2010-09-28,14.062,14.123,13.909,14.105,1128744,0
2010-09-29,14.087,14.183,14.018,14.062,1456273,0
2010-09-30,14.13,14.255,14.079,14.101,1607526,0
2010-10-01,14.146,14.235,14.093,14.222,895477,0
2010-10-04,14.222,14.335,14.036,14.156,1274389,0
2010-10-05,14.273,14.296,14.175,14.2,1370050,0
2010-10-06,14.171,14.225,13.934,14.043,1508107,0
2010-10-07,14.054,14.138,13.85,14.033,2046623,0
2010-10-08,14.001,14.062,13.938,14.022,1046030,0
2010-10-11,14.01,14.105,13.946,14.05,1501404,0
2010-10-12,14.043,14.043,13.834,13.89,2149525,0
2010-10-13,13.954,13.97,13.87,13.926,1650253,0
2010-10-14,13.946,14.033,13.905,13.934,1075705,0
2010-10-15,14.087,14.091,13.916,14.026,1239932,0
2010-10-18,14.022,14.164,13.99,14.152,1140679,0
2010-10-19,14.033,14.239,14.029,14.118,1187945,0
2010-10-20,14.156,14.351,14.118,14.247,871489,0
2010-10-21,14.304,14.347,14.083,14.167,748187,0
2010-10-22,14.2,14.225,14.097,14.206,703967,0
2010-10-25,14.259,14.355,14.222,14.273,1092216,0
2010-10-26,14.222,14.342,14.15,14.218,1000366,0
2010-10-27,14.097,14.105,13.857,14.083,1360269,0
2010-10-28,14.156,14.3,14.101,14.23,1597760,0
2010-10-29,14.305,14.356,14.02,14.173,1984100,0
2010-11-01,14.2,14.322,14.04,14.138,952664,0
2010-11-02,14.16,14.415,14.138,14.347,1323530,0
2010-11-03,14.355,14.431,14.251,14.359,1301877,0
2010-11-04,14.462,14.605,14.435,14.555,1023643,0
2010-11-05,14.563,14.599,14.483,14.599,1045574,0
2010-11-08,14.547,14.584,14.415,14.439,776925,0
2010-11-09,14.435,14.544,14.326,14.397,870902,0
2010-11-10,14.386,14.39,14.259,14.335,1502867,0
2010-11-11,14.251,14.326,14.164,14.222,1167680,0
2010-11-12,14.15,14.222,14.105,14.134,1179019,0
2010-11-15,14.213,14.525,14.196,14.277,1539011,0
2010-11-16,14.21,14.239,13.898,13.982,1185032,0
2010-11-17,14.01,14.127,13.946,14.062,1145051,0
2010-11-18,14.171,14.218,14.11,14.202,801716,0
2010-11-19,14.16,14.191,14.036,14.079,1282274,0
2010-11-22,14.026,14.11,13.916,14.087,1777274,0
2010-11-23,13.974,14.005,13.845,13.974,911969,0
2010-11-24,14.047,14.171,14.029,14.142,1206540,0
2010-11-26,14.062,14.187,14.033,14.091,395765,0
2010-11-29,14.029,14.127,13.905,14.105,1013512,0
2010-11-30,14.018,14.128,13.942,14.087,2005882,0
2010-12-01,14.2,14.347,14.16,14.33,1789119,0
2010-12-02,14.355,14.467,14.2,14.355,1707286,0
2010-12-03,14.304,14.424,14.259,14.381,1626669,0
2010-12-06,14.386,14.386,14.28,14.291,996461,0
2010-12-07,14.393,14.471,14.2,14.269,1501835,0
2010-12-08,14.273,14.342,14.093,14.142,1017876,0
2010-12-09,14.202,14.202,14.101,14.123,868163,0
2010-12-10,14.127,14.259,14.123,14.171,1370133,0
2010-12-13,14.218,14.291,14.164,14.277,979649,0
2010-12-14,14.315,14.439,14.3,14.375,1215510,0
2010-12-15,14.243,14.39,14.134,14.16,1710529,0
2010-12-16,14.171,14.381,14.074,14.362,2200394,0
2010-12-17,14.342,14.39,14.191,14.296,3118080,0
2010-12-20,14.347,14.355,14.15,14.21,2620573,0
2010-12-21,14.235,14.322,14.167,14.261,1970284,0
2010-12-22,14.269,14.479,14.269,14.448,1274773,0
2010-12-23,14.459,14.479,14.335,14.381,915534,0
2010-12-27,14.381,14.381,14.277,14.335,1061154,0
2010-12-28,14.367,14.393,14.28,14.362,659503,0
2010-12-29,14.402,14.405,14.279,14.295,640241,0
2010-12-30,14.303,14.371,14.299,14.299,529870,0
2010-12-31,14.351,14.418,14.262,14.266,580634,0
2011-01-03,14.359,14.443,14.326,14.411,1455185,0
2011-01-04,14.49,14.49,14.335,14.471,1830550,0
2011-01-05,14.459,14.547,14.401,14.453,1091167,0
2011-01-06,14.514,14.518,14.411,14.453,1251021,0
2011-01-07,14.521,14.572,14.431,14.49,1339323,0
2011-01-10,14.462,14.471,14.269,14.39,1885608,0
2011-01-11,14.453,14.576,14.419,14.535,1113147,0
2011-01-12,14.613,14.647,14.443,14.459,908542,0
2011-01-13,14.471,14.487,14.355,14.443,728057,0
2011-01-14,14.453,14.547,14.411,14.521,651100,0
2011-01-18,14.535,14.63,14.502,14.626,2599033,0
2011-01-19,14.609,14.642,14.525,14.525,1186181,0
2011-01-20,14.532,14.613,14.498,14.555,1020712,0
2011-01-21,14.63,14.642,14.49,14.518,556091,0
2011-01-24,14.563,14.65,14.539,14.588,1846754,0
2011-01-25,14.576,14.618,14.518,14.599,1635399,0
2011-01-26,14.618,14.626,14.502,14.535,1415769,0
2011-01-27,14.377,14.539,14.342,14.439,1528884,0
2011-01-28,14.453,14.51,14.288,14.33,1138889,0
2011-01-31,14.372,14.516,14.33,14.414,1629202,0
2011-02-01,14.514,14.588,14.493,14.547,1042796,0
2011-02-02,14.532,14.544,14.419,14.431,915700,0
2011-02-03,14.424,14.626,14.371,14.568,1151957,0
2011-02-04,14.605,14.605,14.462,14.572,664644,0
2011-02-07,14.572,14.715,14.572,14.68,748025,0
2011-02-08,14.705,14.705,14.605,14.705,703781,0
2011-02-09,14.688,14.859,14.605,14.78,1999178,0
2011-02-10,14.697,15.029,14.609,15.029,2002207,0
2011-02-11,15.057,15.284,15.053,15.095,1545226,0
2011-02-14,15.079,15.138,14.948,15.063,980070,0
2011-02-15,15.01,15.257,15.01,15.227,1192607,0
2011-02-16,15.265,15.281,15.025,15.087,1097484,0
2011-02-18,15.143,15.175,15.083,15.147,585918,0
2011-02-22,15.057,15.158,14.975,15.032,738646,0
2011-02-23,15.029,15.095,14.915,14.924,1189251,0
2011-02-24,14.948,14.983,14.866,14.891,1155179,0
2011-02-25,14.979,14.979,14.859,14.979,1494239,0
2011-02-28,15.049,15.279,14.982,15.276,1619102,0
2011-03-01,15.339,15.431,15.162,15.2,1763400,0
2011-03-02,15.216,15.356,15.196,15.3,1530473,0
2011-03-03,15.399,15.513,15.382,15.478,1401469,0
2011-03-04,15.434,15.487,15.187,15.334,1824987,0
2011-03-07,15.399,15.475,15.313,15.403,2447635,0
2011-03-08,15.434,15.716,15.417,15.67,1409721,0
2011-03-09,15.68,15.782,15.579,15.759,1029080,0
2011-03-10,15.612,15.627,15.379,15.465,1556247,0
2011-03-11,15.472,15.561,15.424,15.431,1723283,0
2011-03-14,15.316,15.316,15.115,15.211,1881645,0
2011-03-15,14.866,15.004,14.78,14.909,3939616,0
2011-03-16,14.915,14.924,14.626,14.8,2890930,0
2011-03-17,14.995,15.002,14.821,14.926,2486307,0
2011-03-18,15.037,15.099,14.851,14.911,1595291,0
2011-03-21,15.053,15.204,15.004,15.087,993925,0
2011-03-22,15.095,15.158,15.014,15.07,1307027,0
2011-03-23,15.063,15.063,14.878,15.004,858598,0
2011-03-24,15.112,15.134,14.979,15.029,1811906,0
2011-03-25,15.041,15.158,14.987,15.083,1186356,0
2011-03-28,15.115,15.211,15.032,15.037,770060,0
2011-03-29,15.045,15.134,14.945,15.112,1000400,0
2011-03-30,15.178,15.323,15.168,15.313,1297589,0
2011-03-31,15.3,15.303,15.074,15.105,2939464,0
2011-04-01,15.216,15.235,15.134,15.235,1719839,0
2011-04-04,15.296,15.33,15.216,15.319,1082318,0
2011-04-05,15.276,15.316,15.213,15.241,746165,0
2011-04-06,15.281,15.428,15.273,15.387,716072,0
2011-04-07,15.342,15.394,15.279,15.355,1035681,0
2011-04-08,15.417,15.417,15.291,15.369,1167781,0
2011-04-11,15.178,15.268,15.041,15.049,2183413,0
2011-04-12,14.991,15.06,14.738,14.821,2005676,0
2011-04-13,14.824,14.932,14.796,14.824,1075206,0
2011-04-14,14.758,14.87,14.701,14.855,679622,0
2011-04-15,14.889,15.127,14.861,15.063,1105710,0
2011-04-18,14.939,14.954,14.679,14.821,1721406,0
2011-04-19,14.825,14.861,14.726,14.785,1287950,0
2011-04-20,14.939,14.986,14.897,14.923,1417504,0
2011-04-21,14.957,15.029,14.914,14.991,1111500,0
2011-04-25,14.991,15.109,14.961,15.079,825798,0
2011-04-26,15.083,15.307,15.057,15.241,1386259,0
2011-04-27,15.347,15.452,15.276,15.448,1278000,0
2011-04-28,15.452,15.588,15.409,15.531,1431437,0
2011-04-29,15.551,15.551,15.428,15.51,796467,0
2011-05-02,15.51,15.531,15.452,15.479,1696271,0
2011-05-03,15.487,15.554,15.448,15.469,3070745,0
2011-05-04,15.448,15.496,15.322,15.456,1530508,0
2011-05-05,15.184,15.626,15.184,15.521,3897938,0
2011-05-06,15.645,15.839,15.629,15.778,2806563,0
2011-05-09,15.802,15.913,15.734,15.831,1878572,0
2011-05-10,15.924,16.04,15.895,15.984,3112519,0
2011-05-11,15.974,16.037,15.869,15.992,1823370,0
2011-05-12,15.94,16.124,15.92,16.078,1649956,0
2011-05-13,16.128,16.133,15.88,15.978,2061137,0
2011-05-16,15.974,16.027,15.853,15.876,1295325,0
2011-05-17,15.827,15.943,15.802,15.883,1379166,0
2011-05-18,15.913,15.957,15.719,15.947,1418051,0
2011-05-19,15.953,16.018,15.864,15.935,1084842,0
2011-05-20,15.909,15.953,15.798,15.904,1238595,0
2011-05-23,15.782,15.782,15.61,15.632,1038661,0
2011-05-24,15.676,15.696,15.584,15.657,1004799,0
2011-05-25,15.606,15.835,15.51,15.798,1612015,0
2011-05-26,15.734,15.88,15.683,15.839,1568917,0
2011-05-27,15.873,15.93,15.822,15.883,862542,0
2011-05-31,16,16.145,15.941,16.132,2103723,0
2011-06-01,16.131,16.528,16.11,16.248,7526229,0
2011-06-02,16.296,16.296,15.953,16.009,3003358,0
2011-06-03,15.843,15.913,15.746,15.771,1666058,0
2011-06-06,15.739,15.746,15.606,15.645,1297173,0
2011-06-07,15.724,15.731,15.588,15.645,1105627,0
2011-06-08,15.637,15.727,15.581,15.687,1297891,0
2011-06-09,15.696,15.715,15.566,15.645,1023519,0
2011-06-10,15.623,15.623,15.484,15.535,1210345,0
2011-06-13,15.562,15.606,15.435,15.513,826160,0
2011-06-14,15.632,15.756,15.531,15.661,1545240,0
2011-06-15,15.588,15.687,15.369,15.444,1008970,0
2011-06-16,15.429,15.576,15.403,15.481,1082584,0
2011-06-17,15.574,15.669,15.55,15.581,1274189,0
2011-06-20,15.581,15.825,15.55,15.794,1286457,0
2011-06-21,15.883,15.947,15.767,15.835,2448219,0
2011-06-22,15.822,15.822,15.706,15.734,1056616,0
2011-06-23,15.588,15.606,15.448,15.597,1167614,0
2011-06-24,15.619,15.762,15.601,15.619,1235333,0
2011-06-27,15.657,15.746,15.593,15.711,843972,0
2011-06-28,15.739,15.899,15.715,15.775,1160488,0
2011-06-29,15.811,15.869,15.727,15.827,1271880,0
2011-06-30,15.885,16.015,15.744,15.947,1492106,0
2011-07-01,15.977,16.262,15.977,16.246,1230010,0
2011-07-05,16.266,16.271,16.134,16.195,1485831,0
2011-07-06,16.176,16.401,16.134,16.397,1600797,0
2011-07-07,16.485,16.507,16.302,16.405,1290560,0
2011-07-08,16.302,16.417,16.257,16.389,1432891,0
2011-07-11,16.273,16.3,16.086,16.133,1039337,0
2011-07-12,16.111,16.238,16.066,16.167,1728836,0
2011-07-13,16.244,16.296,16.057,16.102,1773919,0
2011-07-14,16.098,16.166,15.864,15.916,1537933,0
2011-07-15,15.938,16.033,15.866,16,1559476,0
2011-07-18,15.966,16.005,15.702,15.734,1011723,0
2011-07-19,15.833,15.914,15.735,15.889,677232,0
2011-07-20,15.933,16.04,15.833,16.004,683978,0
2011-07-21,16.052,16.287,16.03,16.184,833493,0
2011-07-22,16.184,16.184,16.044,16.073,751758,0
2011-07-25,15.927,16.163,15.897,16.033,1145387,0
2011-07-26,16.083,16.083,15.885,15.911,877297,0
2011-07-27,15.901,15.965,15.767,15.779,1659615,0
2011-07-28,15.763,15.849,15.683,15.711,1344243,0
2011-07-29,15.609,15.696,15.447,15.623,1503480,0
2011-08-01,15.783,15.822,15.604,15.731,2063414,0
2011-08-02,15.699,15.731,15.515,15.54,2155668,0
2011-08-03,15.543,15.557,15.239,15.547,1952041,0
2011-08-04,15.4,15.54,14.708,14.712,2650316,0
2011-08-05,14.871,14.888,14.369,14.597,3180102,0
2011-08-08,14.194,14.373,13.591,13.594,4849940,0
2011-08-09,13.824,14.427,13.44,14.419,4010903,0
2011-08-10,14.198,14.727,14.13,14.251,5973916,0
2011-08-11,14.312,15.041,14.273,14.86,2219033,0
2011-08-12,14.851,15.025,14.693,14.832,1866380,0
2011-08-15,14.965,15.503,14.95,15.498,1788873,0
2011-08-16,15.351,15.406,15.227,15.371,1878030,0
2011-08-17,15.445,15.639,15.382,15.552,1966010,0
2011-08-18,15.283,15.371,14.969,15.101,2217065,0
2011-08-19,14.965,15.244,14.954,15.025,2038765,0
2011-08-22,15.414,15.432,14.832,14.884,2382425,0
2011-08-23,14.934,15.425,14.811,15.419,3496033,0
2011-08-24,15.429,15.901,15.406,15.858,2939885,0
2011-08-25,15.927,15.948,15.498,15.628,1634576,0
2011-08-26,15.533,15.711,15.231,15.643,1484426,0
2011-08-29,15.833,16.008,15.735,15.988,1068691,0
2011-08-30,15.956,16.098,15.889,16.008,1018023,0
2011-08-31,16.079,16.122,15.96,16.081,1544446,0
2011-09-01,16.106,16.163,15.849,15.881,1304266,0
2011-09-02,15.676,15.835,15.564,15.564,1057520,0
2011-09-06,15.158,15.533,15.158,15.519,1559166,0
2011-09-07,15.696,15.753,15.564,15.725,1078744,0
2011-09-08,15.702,15.874,15.628,15.676,886690,0
2011-09-09,15.511,15.557,15.097,15.231,1523133,0
2011-09-12,15.041,15.279,15.038,15.279,1259401,0
2011-09-13,15.311,15.529,15.216,15.489,1647426,0
2011-09-14,15.573,15.76,15.369,15.591,1137393,0
2011-09-15,15.715,15.79,15.595,15.739,939632,0
2011-09-16,15.775,15.948,15.767,15.866,1483455,0
2011-09-19,15.617,15.918,15.604,15.862,1058579,0
2011-09-20,15.874,16.18,15.87,15.906,1243536,0
2011-09-21,15.93,15.972,15.511,15.515,1423433,0
2011-09-22,15.142,15.275,15.022,15.204,1592755,0
2011-09-23,15.196,15.322,15.133,15.275,1759800,0
2011-09-26,15.395,15.429,15.121,15.316,1462553,0
2011-09-27,15.569,15.683,15.422,15.481,1760525,0
2011-09-28,15.547,15.561,15.239,15.262,1574004,0
2011-09-29,15.511,15.511,15.207,15.406,1610562,0
2011-09-30,15.259,15.481,15.237,15.329,1855393,0
2011-10-03,15.337,15.511,15.025,15.049,2933682,0
2011-10-04,14.959,14.997,14.595,14.959,1901798,0
2011-10-05,14.959,15.113,14.708,15.066,1284940,0
2011-10-06,15.047,15.361,14.997,15.33,1304739,0
2011-10-07,15.428,15.6,15.3,15.431,1949707,0
2011-10-10,15.631,15.771,15.576,15.668,1709769,0
2011-10-11,15.643,15.643,15.432,15.579,1727971,0
2011-10-12,15.702,15.775,15.54,15.702,1781732,0
2011-10-13,15.702,15.952,15.643,15.815,1903439,0
2011-10-14,15.93,16.087,15.806,16.075,1487783,0
2011-10-17,15.968,16.102,15.878,15.93,1800847,0
2011-10-18,15.968,16.25,15.819,16.139,1477595,0
2011-10-19,16.145,16.285,16.033,16.087,1290817,0
2011-10-20,16.132,16.22,15.996,16.122,1263602,0
2011-10-21,16.349,16.437,16.249,16.414,1417888,0
2011-10-24,16.405,16.606,16.377,16.553,1304339,0
2011-10-25,16.489,16.505,16.004,16.022,2259826,0
2011-10-26,16.178,16.269,16.092,16.174,2250391,0
2011-10-27,16.602,16.621,16.397,16.454,3870356,0
2011-10-28,16.397,16.501,16.293,16.445,2922408,0
2011-10-31,16.299,16.508,16.271,16.334,1424150,0
2011-11-01,15.948,16.161,15.781,15.827,1486407,0
2011-11-02,16.149,16.37,16.141,16.204,1801624,0
2011-11-03,16.03,16.606,15.977,16.561,2081454,0
2011-11-04,16.433,16.433,16.112,16.389,1518046,0
2011-11-07,16.418,16.669,16.224,16.633,2325865,0
2011-11-08,16.619,16.801,16.486,16.777,2633248,0
2011-11-09,16.573,16.984,16.47,16.619,3052461,0
2011-11-10,16.742,16.822,16.513,16.582,2683895,0
2011-11-11,16.758,16.971,16.714,16.945,1527188,0
2011-11-14,16.83,16.866,16.59,16.611,1662067,0
2011-11-15,16.662,16.997,16.606,16.881,1727709,0
2011-11-16,16.81,16.958,16.71,16.739,1254601,0
2011-11-17,16.797,16.906,16.619,16.706,1546469,0
2011-11-18,16.822,16.822,16.669,16.685,1304964,0
2011-11-21,16.615,16.731,16.289,16.531,1803683,0
2011-11-22,16.521,16.521,16.244,16.385,1802701,0
2011-11-23,16.24,16.274,15.996,16.145,1307737,0
2011-11-25,16.149,16.334,16.117,16.178,491126,0
2011-11-28,16.462,16.578,16.236,16.306,1491748,0
2011-11-29,16.326,16.582,16.321,16.454,2206558,0
2011-11-30,16.84,16.908,16.704,16.904,2344327,0
2011-12-01,16.859,16.997,16.801,16.901,1339218,0
2011-12-02,16.941,16.945,16.645,16.662,1267919,0
2011-12-05,16.854,16.987,16.782,16.893,1428680,0
2011-12-06,16.938,17.006,16.877,16.95,1664604,0
2011-12-07,16.958,17.231,16.846,16.866,4510586,0
2011-12-08,16.85,16.85,16.629,16.669,1747149,0
2011-12-09,16.697,16.87,16.626,16.846,1726357,0
2011-12-12,16.782,16.793,16.537,16.702,1785959,0
2011-12-13,16.801,16.984,16.669,16.765,1312849,0
2011-12-14,16.673,16.765,16.598,16.611,1535672,0
2011-12-15,16.706,16.91,16.685,16.874,2212886,0
2011-12-16,16.906,17.019,16.742,16.805,3243150,0
2011-12-19,16.874,16.984,16.673,16.739,1718920,0
2011-12-20,16.885,17.206,16.877,17.187,1260733,0
2011-12-21,17.167,17.461,17.158,17.395,1088906,0
2011-12-22,17.461,17.515,17.318,17.354,1340902,0
2011-12-23,17.453,17.651,17.407,17.57,774030,0
2011-12-27,17.541,17.784,17.541,17.735,899264,0
2011-12-28,17.726,17.73,17.555,17.614,1333506,0
2011-12-29,17.651,17.779,17.651,17.752,560359,0
2011-12-30,17.695,17.818,17.667,17.667,916770,0
2012-01-03,17.844,17.85,17.366,17.432,2031532,0
2012-01-04,17.42,17.499,17.299,17.313,2199671,0
2012-01-05,17.307,17.548,17.231,17.486,3376177,0
2012-01-06,17.484,17.484,17.326,17.4,1099925,0
2012-01-09,17.42,17.427,17.202,17.362,1019315,0
2012-01-10,17.445,17.536,17.347,17.391,2355776,0
2012-01-11,17.396,17.4,17.25,17.291,1421723,0
2012-01-12,17.291,17.343,17.173,17.189,1356362,0
2012-01-13,16.98,17.169,16.976,17.169,3327274,0
2012-01-17,17.279,17.371,17.194,17.265,2211777,0
2012-01-18,17.296,17.313,17.128,17.313,1761593,0
2012-01-19,17.313,17.322,17.036,17.067,1356050,0
2012-01-20,17.046,17.261,17.024,17.254,1522260,0
2012-01-23,17.246,17.403,17.072,17.12,1400540,0
2012-01-24,17.055,17.084,16.9,16.921,1605748,0
2012-01-25,16.897,17.246,16.763,17.238,1279341,0
2012-01-26,17.307,17.48,17.234,17.311,1515535,0
2012-01-27,17.299,17.33,17.2,17.205,992076,0
2012-01-30,17.111,17.137,16.972,17.04,956225,0
2012-01-31,17.072,17.194,17.036,17.158,1121903,0
2012-02-01,17.208,17.33,17.161,17.33,1006230,0
2012-02-02,17.338,17.375,17.213,17.303,884442,0
2012-02-03,17.384,17.424,17.299,17.391,1053117,0
2012-02-06,17.371,17.484,17.362,17.428,1355798,0
2012-02-07,17.375,17.598,17.368,17.564,1190647,0
2012-02-08,17.663,17.663,17.484,17.577,1313568,0
2012-02-09,17.585,17.622,17.428,17.55,1127046,0
2012-02-10,17.484,17.808,17.311,17.437,1762701,0
2012-02-13,17.542,17.569,17.238,17.296,1112186,0
2012-02-14,17.254,17.322,17.153,17.296,886833,0
2012-02-15,17.322,17.424,17.001,17.307,3093757,0
2012-02-16,17.307,17.636,17.307,17.443,1502654,0
2012-02-17,17.484,17.542,17.396,17.455,565699,0
2012-02-21,17.535,17.589,17.242,17.334,1827598,0
2012-02-22,17.334,17.484,17.279,17.424,1825838,0
2012-02-23,17.455,17.484,17.326,17.459,1034591,0
2012-02-24,17.421,17.558,17.375,17.521,813434,0
2012-02-27,17.4,17.564,17.287,17.505,1323493,0
2012-02-28,17.546,17.577,17.265,17.326,1458790,0
2012-02-29,17.305,17.408,17.203,17.255,2071081,0
2012-03-01,17.275,17.338,17.181,17.291,1581944,0
2012-03-02,17.261,17.322,17.153,17.194,1648240,0
2012-03-05,17.124,17.25,17.046,17.205,1190683,0
2012-03-06,17.12,17.254,17.04,17.246,1488969,0
2012-03-07,17.217,17.403,17.124,17.384,1171456,0
2012-03-08,17.48,17.48,17.347,17.443,1299509,0
2012-03-09,17.432,17.585,17.354,17.561,715846,0
2012-03-12,17.585,17.683,17.542,17.651,650702,0
2012-03-13,17.667,17.695,17.554,17.679,1390791,0
2012-03-14,17.659,17.695,17.299,17.322,1435649,0
2012-03-15,17.358,17.44,17.208,17.38,1388242,0
2012-03-16,17.351,17.53,17.322,17.403,1360670,0
2012-03-19,17.387,17.451,17.322,17.354,816307,0
2012-03-20,17.25,17.387,17.217,17.326,634198,0
2012-03-21,17.313,17.33,17.181,17.265,1082983,0
2012-03-22,17.205,17.234,17.08,17.153,1029089,0
2012-03-23,17.141,17.205,17.092,17.116,1145443,0
2012-03-26,17.368,17.604,17.338,17.505,2462278,0
2012-03-27,17.44,17.5,17.362,17.468,1594040,0
2012-03-28,17.459,17.526,17.318,17.473,1549564,0
2012-03-29,17.421,17.647,17.269,17.647,1852198,0
2012-03-30,17.708,17.711,17.536,17.536,1756114,0
2012-04-02,17.447,17.699,17.417,17.542,1379758,0
2012-04-03,17.484,17.602,17.403,17.587,1993119,0
2012-04-04,17.489,17.559,17.413,17.54,1084113,0
2012-04-05,17.51,17.54,17.362,17.384,817815,0
2012-04-09,17.23,17.492,17.2,17.391,2502993,0
2012-04-10,17.354,17.362,16.997,17.124,2600769,0
2012-04-11,17.269,17.269,17.088,17.141,2195049,0
2012-04-12,17.137,17.38,17.107,17.338,2182476,0
2012-04-13,17.342,17.548,17.277,17.326,2079555,0
2012-04-16,17.38,17.492,17.347,17.463,1738501,0
2012-04-17,17.548,17.689,17.425,17.661,2450067,0
2012-04-18,17.599,17.689,17.527,17.607,1274302,0
2012-04-19,17.642,17.725,17.514,17.596,2194180,0
2012-04-20,17.629,17.9,17.591,17.878,1697707,0
2012-04-23,17.772,17.852,17.702,17.824,1656234,0
2012-04-24,17.824,18.111,17.824,18.082,2099701,0
2012-04-25,18.187,18.339,18.135,18.213,3101350,0
2012-04-26,18.209,18.401,18.148,18.306,1753860,0
2012-04-27,18.343,18.537,18.303,18.466,2299275,0
2012-04-30,18.419,18.554,18.377,18.496,1772617,0
2012-05-01,18.524,18.672,18.411,18.533,1823003,0
2012-05-02,18.462,18.556,18.356,18.494,2454452,0
2012-05-03,18.494,18.618,18.238,18.259,2091885,0
2012-05-04,17.996,18.368,17.756,17.947,3286651,0
2012-05-07,17.698,17.91,17.579,17.76,1778560,0
2012-05-08,17.657,18.05,17.615,18.029,2456328,0
2012-05-09,17.906,18.017,17.788,17.947,1698668,0
2012-05-10,18.034,18.206,17.931,18.135,1870555,0
2012-05-11,18.037,18.323,18.034,18.241,2373408,0
2012-05-14,18.288,18.372,18.179,18.303,3288481,0
2012-05-15,18.368,18.368,18.131,18.254,2868079,0
2012-05-16,18.323,18.323,18.139,18.148,1967880,0
2012-05-17,18.135,18.153,17.882,17.906,1701646,0
2012-05-18,17.971,18.002,17.71,17.772,1770964,0
2012-05-21,17.772,17.856,17.653,17.837,1211613,0
2012-05-22,17.89,18.069,17.882,18.042,1357553,0
2012-05-23,17.943,18.012,17.744,17.849,1839252,0
2012-05-24,17.86,18.006,17.785,17.959,766214,0
2012-05-25,17.934,18.058,17.934,18.006,584523,0
2012-05-29,18.037,18.099,17.952,18.029,832987,0
2012-05-30,17.923,18.073,17.8,17.828,1192058,0
2012-05-31,17.823,17.998,17.815,17.86,2406226,0
2012-06-01,17.738,17.866,17.642,17.748,2010495,0
2012-06-04,17.78,17.887,17.725,17.772,1266194,0
2012-06-05,17.698,18.034,17.698,17.938,1459895,0
2012-06-06,18.017,18.168,17.903,18.168,1863267,0
2012-06-07,18.291,18.372,18.238,18.27,1434585,0
2012-06-08,18.259,18.415,18.187,18.364,722200,0
2012-06-11,18.437,18.553,18.343,18.36,1081573,0
2012-06-12,18.368,18.446,18.229,18.437,879708,0
2012-06-13,18.411,18.58,18.347,18.441,863559,0
2012-06-14,18.437,18.545,18.356,18.441,1259333,0
2012-06-15,18.49,18.714,18.441,18.6,1544739,0
2012-06-18,18.6,18.77,18.517,18.728,937332,0
2012-06-19,18.722,18.807,18.568,18.583,1198137,0
2012-06-20,18.6,18.672,18.376,18.441,1102982,0
2012-06-21,18.432,18.533,18.176,18.25,1202565,0
2012-06-22,18.291,18.423,18.27,18.389,1137719,0
2012-06-25,18.27,18.323,18.148,18.241,705183,0
2012-06-26,18.241,18.314,18.184,18.238,604657,0
2012-06-27,18.179,18.462,18.179,18.364,492065,0
2012-06-28,18.275,18.521,18.192,18.521,1031704,0
2012-06-29,18.656,18.766,18.577,18.63,1050126,0
2012-07-02,18.55,18.915,18.55,18.91,1035487,0
2012-07-03,18.864,18.92,18.74,18.778,779481,0
2012-07-05,18.713,18.766,18.663,18.667,688742,0
2012-07-06,18.575,18.651,18.47,18.625,926480,0
2012-07-09,18.622,18.648,18.47,18.58,651445,0
2012-07-10,18.652,18.677,18.49,18.56,772279,0
2012-07-11,18.564,18.677,18.528,18.672,819960,0
2012-07-12,18.583,18.753,18.537,18.702,698310,0
2012-07-13,18.983,19.09,18.766,19.07,1205850,0
2012-07-16,19.043,19.09,18.95,19.056,803775,0
2012-07-17,19.094,19.209,19.009,19.157,1224068,0
2012-07-18,19.153,19.345,19.102,19.322,1161090,0
2012-07-19,19.326,19.423,19.186,19.309,910033,0
2012-07-20,19.252,19.478,19.244,19.423,907132,0
2012-07-23,19.338,19.338,19.153,19.194,673109,0
2012-07-24,19.194,19.198,18.799,18.987,1260409,0
2012-07-25,18.995,18.995,18.753,18.885,1040814,0
2012-07-26,19.086,19.244,19.07,19.205,816731,0
2012-07-27,19.326,19.515,19.277,19.376,1162281,0
2012-07-30,19.33,19.582,19.33,19.503,795741,0
2012-07-31,19.454,19.561,19.264,19.281,1197393,0
2012-08-01,19.33,19.503,19.097,19.178,1493512,0
2012-08-02,19.124,19.226,18.962,19.218,1418475,0
2012-08-03,19.606,19.606,19.086,19.379,1787271,0
2012-08-06,19.462,19.574,19.261,19.309,706495,0
2012-08-07,19.376,19.458,19.09,19.09,1501001,0
2012-08-08,19.086,19.153,19.026,19.063,1150463,0
2012-08-09,19.094,19.167,18.946,18.966,796778,0
2012-08-10,19,19.063,18.93,19.018,695836,0
2012-08-13,18.974,19.031,18.907,18.958,1137933,0
2012-08-14,19,19.133,18.983,19.063,1396891,0
2012-08-15,19.07,19.175,19.004,19.097,1414477,0
2012-08-16,19.09,19.167,18.966,19.009,780209,0
2012-08-17,19,19.094,18.948,18.983,521063,0
2012-08-20,18.927,18.958,18.837,18.893,634737,0
2012-08-21,18.893,18.94,18.766,18.821,1096645,0
2012-08-22,18.814,18.846,18.655,18.713,650972,0
2012-08-23,18.731,18.731,18.377,18.419,1054752,0
2012-08-24,18.407,18.463,18.356,18.423,818203,0
2012-08-27,18.456,18.514,18.428,18.442,839853,0
2012-08-28,18.463,18.492,18.339,18.373,768592,0
2012-08-29,18.397,18.442,18.306,18.332,702617,0
2012-08-30,18.24,18.291,18.194,18.265,722014,0
2012-08-31,18.373,18.377,18.194,18.194,1576420,0
2012-09-04,18.174,18.347,18.171,18.332,1624914,0
2012-09-05,18.274,18.39,18.274,18.306,1484580,0
2012-09-06,18.419,18.709,18.377,18.709,1545788,0
2012-09-07,18.706,18.731,18.484,18.492,725281,0
2012-09-10,18.518,18.522,18.411,18.475,765639,0
2012-09-11,18.5,18.535,18.397,18.428,758264,0
2012-09-12,18.411,18.442,18.224,18.269,559491,0
2012-09-13,18.261,18.442,18.228,18.428,660116,0
2012-09-14,18.397,18.43,18.24,18.24,836673,0
2012-09-17,18.233,18.295,18.066,18.075,1793713,0
2012-09-18,18.084,18.097,17.984,18.035,1049458,0
2012-09-19,18.109,18.151,18.006,18.038,777524,0
2012-09-20,18.031,18.058,17.981,17.988,855330,0
2012-09-21,18.006,18.026,17.807,17.818,2164453,0
2012-09-24,17.864,18.08,17.864,18.066,1202663,0
2012-09-25,18.097,18.171,18.01,18.021,1281876,0
2012-09-26,18.051,18.257,18.035,18.101,1037849,0
2012-09-27,18.124,18.133,17.81,17.848,1287852,0
2012-09-28,17.779,17.96,17.728,17.91,1165116,0
2012-10-01,17.91,17.981,17.774,17.832,1510226,0
2012-10-02,17.89,17.977,17.877,17.952,899971,0
2012-10-03,17.984,18.237,17.952,18.233,1836836,0
2012-10-04,18.306,18.377,18.269,18.377,1007644,0
2012-10-05,18.407,18.485,18.168,18.223,1422254,0
2012-10-08,18.199,18.356,18.159,18.332,1030071,0
2012-10-09,18.295,18.434,18.287,18.356,1106059,0
2012-10-10,18.381,18.43,18.194,18.233,663699,0
2012-10-11,18.295,18.419,18.208,18.327,701338,0
2012-10-12,18.377,18.407,18.19,18.208,695483,0
2012-10-15,18.237,18.434,18.117,18.393,983386,0
2012-10-16,18.423,18.518,18.36,18.411,640214,0
2012-10-17,18.411,18.671,18.411,18.671,1176810,0
2012-10-18,18.67,18.762,18.64,18.697,561001,0
2012-10-19,18.803,18.846,18.59,18.646,1016171,0
2012-10-22,18.616,18.651,18.446,18.543,675894,0
2012-10-23,18.446,18.579,18.19,18.43,1125318,0
2012-10-24,18.47,18.475,18.287,18.298,1003009,0
2012-10-25,18.381,18.446,18.224,18.364,571010,0
2012-10-26,18.411,18.411,18.287,18.364,493863,0
2012-10-31,18.476,18.65,18.352,18.64,1158539,0
2012-11-01,18.65,18.758,18.48,18.693,1632925,0
2012-11-02,18.799,18.799,18.364,18.368,1985680,0
2012-11-05,18.36,18.382,18.13,18.139,935454,0
2012-11-06,18.157,18.314,18.102,18.277,800746,0
2012-11-07,18.198,18.235,17.76,17.844,859926,0
2012-11-08,17.876,18.085,17.835,17.835,1262226,0
2012-11-09,17.744,18.443,17.744,18.223,1993081,0
2012-11-12,18.239,18.347,18.027,18.174,1355833,0
2012-11-13,18.056,18.218,17.984,18.122,1677059,0
2012-11-14,18.126,18.218,17.786,17.83,2001605,0
2012-11-15,17.894,17.931,17.6,17.673,1448214,0
2012-11-16,17.764,18.135,17.697,18.122,1637678,0
2012-11-19,18.227,18.248,17.984,18.118,946441,0
2012-11-20,18.118,18.286,18.006,18.286,1451713,0
2012-11-21,18.343,18.397,18.184,18.248,1951686,0
2012-11-23,18.268,18.339,18.135,18.231,706998,0
2012-11-26,18.148,18.46,18.148,18.322,1100131,0
2012-11-27,18.347,18.472,18.318,18.364,976233,0
2012-11-28,18.286,18.472,18.248,18.43,588005,0
2012-11-29,18.452,18.549,18.286,18.52,842723,0
2012-11-30,18.52,18.701,18.447,18.688,1410089,0
2012-12-03,18.661,18.693,18.407,18.553,672054,0
2012-12-04,18.52,18.67,18.438,18.485,694112,0
2012-12-05,18.498,18.705,18.428,18.654,1017011,0
2012-12-06,18.654,18.693,18.531,18.584,646536,0
2012-12-07,18.553,18.697,18.464,18.577,667549,0
2012-12-10,18.541,18.64,18.489,18.61,798090,0
2012-12-11,18.661,18.718,18.545,18.619,671338,0
2012-12-12,18.661,18.697,18.502,18.524,639036,0
2012-12-13,18.506,18.564,18.393,18.452,726928,0
2012-12-14,18.428,18.516,18.235,18.256,1386650,0
2012-12-17,18.438,18.766,18.339,18.766,1347745,0
2012-12-18,18.748,18.861,18.632,18.774,1993361,0
2012-12-19,18.787,18.799,18.584,18.65,1038323,0
2012-12-20,18.705,18.762,18.556,18.705,846926,0
2012-12-21,18.403,18.665,18.322,18.568,2460750,0
2012-12-24,18.596,18.596,18.386,18.527,350978,0
2012-12-26,18.556,18.556,18.31,18.335,620811,0
2012-12-27,18.318,18.393,18.135,18.302,746547,0
2012-12-28,18.188,18.393,18.143,18.165,570487,0
2012-12-31,18.139,18.352,17.988,18.31,848160,0
2013-01-02,18.235,18.821,18.235,18.821,1485081,0
2013-01-03,18.787,18.894,18.734,18.83,931032,0
2013-01-04,18.83,18.972,18.804,18.938,916400,0
2013-01-07,18.904,18.904,18.734,18.804,1092691,0
2013-01-08,18.81,18.842,18.708,18.799,1030622,0
2013-01-09,18.842,18.89,18.726,18.89,843237,0
2013-01-10,18.964,19.057,18.904,19.052,937134,0
2013-01-11,19.096,19.144,18.981,19.076,1060925,0
2013-01-14,19.076,19.175,19.069,19.1,806836,0
2013-01-15,19.076,19.128,18.998,19.1,852560,0
2013-01-16,19.037,19.061,18.95,18.964,953990,0
2013-01-17,18.972,19.072,18.894,19.037,1192144,0
2013-01-18,19.076,19.128,19.02,19.052,1080043,0
2013-01-22,19.061,19.227,19.007,19.198,1369278,0
2013-01-23,19.137,19.198,19.069,19.115,1017762,0
2013-01-24,19.141,19.236,19.096,19.137,1241515,0
2013-01-25,19.198,19.244,19.061,19.096,1472503,0
2013-01-28,19.124,19.157,18.993,19.065,1485370,0
2013-01-29,19.11,19.271,19.069,19.238,1839168,0
2013-01-30,19.215,19.314,19.163,19.232,1909389,0
2013-01-31,19.334,19.376,19.215,19.314,1286482,0
2013-02-01,19.35,19.52,19.298,19.478,1361234,0
2013-02-04,19.381,19.443,19.289,19.3,833621,0
2013-02-05,19.309,19.452,19.309,19.368,1126213,0
2013-02-06,19.309,19.443,19.267,19.428,1609698,0
2013-02-07,19.424,19.546,19.385,19.506,542125,0
2013-02-08,19.497,19.558,19.424,19.543,588588,0
2013-02-11,19.554,19.633,19.486,19.596,629140,0
2013-02-12,19.566,19.73,19.566,19.651,763588,0
2013-02-13,19.669,19.734,19.57,19.638,1037891,0
2013-02-14,19.604,19.853,19.49,19.803,1414202,0
2013-02-15,19.874,19.878,19.688,19.778,1618810,0
2013-02-19,19.769,20.233,19.769,20.233,1848989,0
2013-02-20,20.193,20.287,20.035,20.039,1124385,0
2013-02-21,20.031,20.093,19.944,20.046,1308068,0
2013-02-22,20.097,20.214,20.079,20.214,959773,0
2013-02-25,20.249,20.341,19.94,19.94,1206450,0
2013-02-26,19.953,20.115,19.818,19.979,1238717,0
2013-02-27,19.979,20.173,19.94,20.149,822122,0
2013-02-28,20.122,20.219,20.009,20.093,1354463,0
2013-03-01,20.035,20.122,19.839,20.101,1955274,0
2013-03-04,20.071,20.245,20.021,20.201,826910,0
2013-03-05,20.258,20.418,20.176,20.359,1142474,0
2013-03-06,20.393,20.445,20.263,20.332,970190,0
2013-03-07,20.373,20.388,20.097,20.111,1280350,0
2013-03-08,20.214,20.359,20.021,20.323,1562745,0
2013-03-11,20.307,20.426,20.28,20.418,797147,0
2013-03-12,20.377,20.41,20.219,20.359,785887,0
2013-03-13,20.345,20.502,20.298,20.463,834512,0
2013-03-14,20.54,20.577,20.433,20.547,855904,0
2013-03-15,20.493,20.586,20.433,20.547,1139738,0
2013-03-18,20.426,20.551,20.388,20.502,746378,0
2013-03-19,20.477,20.589,20.441,20.502,1201674,0
2013-03-20,20.586,20.742,20.54,20.679,889391,0
2013-03-21,20.625,20.679,20.54,20.594,657867,0
2013-03-22,20.511,20.742,20.507,20.711,956078,0
2013-03-25,20.768,20.858,20.564,20.638,627557,0
2013-03-26,20.695,20.83,20.674,20.739,598351,0
2013-03-27,20.662,20.813,20.577,20.789,651456,0
2013-03-28,20.792,21.162,20.785,21.144,1089654,0
2013-04-01,21.096,21.144,20.873,21.033,765890,0
2013-04-02,21.079,21.162,20.945,21.037,681462,0
2013-04-03,21.092,21.171,20.83,20.927,1240424,0
2013-04-04,20.941,21.152,20.902,21.144,891286,0
2013-04-05,20.995,21.344,20.948,21.335,1214787,0
2013-04-08,21.327,21.453,21.222,21.448,769404,0
2013-04-09,21.51,21.579,21.378,21.403,1000796,0
2013-04-10,21.475,21.649,21.432,21.649,1167913,0
2013-04-11,21.656,21.723,21.593,21.698,854897,0
2013-04-12,21.663,21.767,21.623,21.745,863793,0
2013-04-15,21.641,21.75,21.331,21.34,1252110,0
2013-04-16,21.436,21.645,21.209,21.619,937283,0
2013-04-17,21.593,21.593,21.307,21.554,1300784,0
2013-04-18,21.659,21.763,21.47,21.562,1279791,0
2013-04-19,21.61,21.88,21.493,21.872,411888,0
2013-04-22,21.933,21.95,21.719,21.85,542933,0
2013-04-23,21.954,21.993,21.727,21.985,1790526,0
2013-04-24,22.052,22.188,21.88,22.074,757907,0
2013-04-25,22.094,22.342,22.04,22.077,1871682,0
2013-04-26,22.26,22.26,22.052,22.095,776396,0
2013-04-29,22.166,22.528,22.106,22.449,1383032,0
2013-04-30,22.44,22.753,22.361,22.75,1995411,0
2013-05-01,22.639,22.736,22.353,22.392,1043689,0
2013-05-02,22.463,22.58,22.409,22.502,617439,0
2013-05-03,22.532,22.745,22.532,22.629,1382395,0
2013-05-06,22.664,22.733,22.239,22.328,1737573,0
2013-05-07,22.376,22.583,22.23,22.575,1252117,0
2013-05-08,22.546,22.643,22.273,22.397,769528,0
2013-05-09,22.379,22.444,21.933,21.985,816423,0
2013-05-10,22.01,22.154,21.957,22.151,615977,0
2013-05-13,22.147,22.151,21.953,21.976,956676,0
2013-05-14,21.937,22.151,21.937,22.124,1074418,0
2013-05-15,22.134,22.567,22.099,22.444,1136785,0
2013-05-16,22.44,22.44,22.208,22.244,465769,0
2013-05-17,22.281,22.511,22.26,22.453,831348,0
2013-05-20,22.456,22.46,22.225,22.23,764726,0
2013-05-21,22.26,22.376,22.073,22.296,1014391,0
2013-05-22,22.264,22.494,21.733,21.865,1117642,0
2013-05-23,21.729,21.738,21.175,21.69,1412162,0
2013-05-24,21.597,21.641,21.478,21.583,1037074,0
2013-05-28,21.719,21.776,21.337,21.444,770799,0
2013-05-29,21.286,21.291,20.773,20.959,1330390,0
2013-05-30,21.175,21.628,21.167,21.185,1658994,0
2013-05-31,21.135,21.342,20.945,20.945,986942,0
2013-06-03,20.998,21.087,20.628,21.002,1350875,0
2013-06-04,21.044,21.126,20.768,20.856,1531118,0
2013-06-05,20.848,20.848,20.621,20.638,1096818,0
2013-06-06,20.662,20.845,20.615,20.845,1345165,0
2013-06-07,20.915,21.134,20.866,21.024,1041912,0
2013-06-10,21.087,21.107,20.875,20.964,697202,0
2013-06-11,20.815,21.078,20.725,20.856,1108565,0
2013-06-12,20.976,21.02,20.585,20.638,456212,0
2013-06-13,20.633,21.033,20.563,20.98,460402,0
2013-06-14,20.856,21.213,20.856,21.116,732490,0
2013-06-17,21.223,21.35,21.04,21.12,593464,0
2013-06-18,21.171,21.35,21.04,21.291,578218,0
2013-06-19,21.235,21.275,20.781,20.793,650623,0
2013-06-20,20.628,20.662,20.05,20.113,1328763,0
2013-06-21,20.172,20.488,19.892,20.347,1426137,0
2013-06-24,20.197,20.522,19.998,20.412,626573,0
2013-06-25,20.545,20.781,20.365,20.73,954511,0
2013-06-26,20.901,21.087,20.832,20.968,962399,0
2013-06-27,21.048,21.328,21.048,21.244,973238,0
2013-06-28,21.175,21.525,21.02,21.434,1560076,0
2013-07-01,21.469,21.566,21.053,21.112,1631111,0
2013-07-02,21.087,21.295,21.036,21.112,1190255,0
2013-07-03,20.976,21.185,20.976,21.126,507884,0
2013-07-05,21.232,21.235,20.893,21.227,567427,0
2013-07-08,21.235,21.537,21.227,21.469,752325,0
2013-07-09,21.545,21.699,21.444,21.694,939716,0
2013-07-10,21.656,21.929,21.619,21.871,856195,0
2013-07-11,22.106,22.264,22.065,22.256,890397,0
2013-07-12,22.208,22.331,22.081,22.23,1095264,0
2013-07-15,22.264,22.708,22.19,22.704,1430526,0
2013-07-16,22.727,22.795,22.554,22.616,1088928,0
2013-07-17,22.745,22.848,22.511,22.612,945161,0
2013-07-18,22.672,22.941,22.6,22.909,618327,0
2013-07-19,22.889,23.013,22.848,22.933,413314,0
2013-07-22,22.894,23.033,22.8,22.827,1107178,0
2013-07-23,22.872,22.975,22.775,22.861,826994,0
2013-07-24,22.834,22.894,22.511,22.612,1114158,0
2013-07-25,22.597,22.791,22.494,22.757,844455,0
2013-07-26,22.859,23.037,22.815,23.008,1027420,0
2013-07-29,22.961,23.056,22.813,22.849,1461558,0
2013-07-30,22.873,23.083,22.831,22.857,1662093,0
2013-07-31,22.891,23.056,22.734,22.921,1420678,0
2013-08-01,23.083,23.346,23.013,23.255,1703941,0
2013-08-02,22.984,23.249,22.757,23.168,572403,0
2013-08-05,23.104,23.114,22.795,23.037,961403,0
2013-08-06,23.016,23.142,22.882,22.903,675073,0
2013-08-07,22.795,23.016,22.795,22.891,894796,0
2013-08-08,22.953,23.037,22.766,22.957,871997,0
2013-08-09,22.987,23.042,22.849,22.899,903646,0
2013-08-12,22.805,22.899,22.67,22.896,948993,0
2013-08-13,22.827,22.857,22.662,22.749,959263,0
2013-08-14,22.697,22.753,22.502,22.609,698890,0
2013-08-15,22.502,22.502,22.252,22.304,1118113,0
2013-08-16,22.286,22.29,21.918,21.979,800907,0
2013-08-19,21.951,22.106,21.809,21.809,625669,0
2013-08-20,21.809,22.139,21.709,22.031,854268,0
2013-08-21,21.96,21.96,21.658,21.705,1019771,0
2013-08-22,21.692,21.853,21.643,21.727,892030,0
2013-08-23,21.745,21.951,21.615,21.892,674205,0
2013-08-26,21.901,22.044,21.661,21.723,951238,0
2013-08-27,21.562,21.861,21.545,21.718,1316368,0
2013-08-28,21.741,21.921,21.633,21.849,782271,0
2013-08-29,21.83,21.849,21.638,21.675,804045,0
2013-08-30,21.697,21.775,21.416,21.467,1076568,0
2013-09-03,21.629,21.775,21.047,21.112,2312484,0
2013-09-04,21.181,21.36,21.014,21.208,3339328,0
2013-09-05,21.242,21.294,20.992,21.008,1772552,0
2013-09-06,21.055,21.191,20.91,20.917,2546338,0
2013-09-09,21.014,21.149,20.845,21.081,1010631,0
2013-09-10,21.198,21.211,21.065,21.177,1134572,0
2013-09-11,21.187,21.234,20.988,21.14,774925,0
2013-09-12,21.195,21.294,21.032,21.043,563907,0
2013-09-13,21.065,21.23,21.043,21.145,867155,0
2013-09-16,21.333,21.481,21.157,21.221,1914771,0
2013-09-17,21.221,21.337,21.149,21.211,1940898,0
2013-09-18,21.262,21.75,21.126,21.723,1566389,0
2013-09-19,21.775,21.905,21.601,21.653,1768562,0
2013-09-20,21.723,21.723,21.347,21.36,2194926,0
2013-09-23,21.365,21.83,21.225,21.75,1314958,0
2013-09-24,21.741,21.822,21.647,21.697,1321656,0
2013-09-25,21.75,21.787,21.549,21.658,949907,0
2013-09-26,21.653,21.822,21.653,21.723,884302,0
2013-09-27,21.633,21.764,21.476,21.512,582285,0
2013-09-30,21.4,21.52,21.333,21.442,1268172,0
2013-10-01,21.499,21.825,21.476,21.718,2167425,0
2013-10-02,21.643,21.688,21.4,21.653,1106853,0
2013-10-03,21.562,21.562,21.252,21.377,1599470,0
2013-10-04,21.391,21.442,21.279,21.342,568628,0
2013-10-07,21.256,21.416,21.13,21.177,706727,0
2013-10-08,21.135,21.49,21.135,21.36,946073,0
2013-10-09,21.432,21.727,21.286,21.446,802039,0
2013-10-10,21.598,21.921,21.403,21.918,938684,0
2013-10-11,21.921,22.06,21.861,22.017,934939,0
2013-10-14,21.948,22.022,21.589,21.839,875072,0
2013-10-15,21.839,21.839,21.449,21.508,777421,0
2013-10-16,21.571,21.7,21.436,21.643,1357640,0
2013-10-17,21.571,22.116,21.436,22.099,1082888,0
2013-10-18,22.174,22.206,22.048,22.151,812582,0
2013-10-21,22.211,22.233,22.035,22.201,870930,0
2013-10-22,22.224,22.515,22.151,22.47,1137282,0
2013-10-23,22.462,22.666,22.454,22.523,1507610,0
2013-10-24,22.594,22.703,22.43,22.498,1031879,0
2013-10-25,22.494,22.831,22.367,22.831,787928,0
2013-10-28,22.827,22.935,22.71,22.813,1411962,0
2013-10-29,22.909,23.002,22.778,22.95,1376206,0
2013-10-30,22.976,23.112,22.765,22.8,1274952,0
2013-10-31,22.805,22.903,22.403,22.8,1779804,0
2013-11-01,22.844,23.018,22.775,22.94,925564,0
2013-11-04,23.035,23.035,22.731,22.931,1226020,0
2013-11-05,22.813,23.067,22.701,22.701,1168075,0
2013-11-06,22.831,23.01,22.722,22.883,1206412,0
2013-11-07,22.813,23.352,22.706,22.731,1850636,0
2013-11-08,22.673,23.084,22.28,23.084,1557888,0
2013-11-11,23.081,23.229,22.87,23.107,1123263,0
2013-11-12,23.053,23.127,22.765,22.892,1054715,0
2013-11-13,22.722,22.986,22.486,22.986,1856536,0
2013-11-14,23.075,23.359,23.005,23.333,1452371,0
2013-11-15,23.333,23.429,23.067,23.398,1616506,0
2013-11-18,23.443,23.443,23.212,23.263,1028015,0
2013-11-19,23.212,23.373,23.127,23.189,1390447,0
2013-11-20,23.249,23.293,22.927,22.955,887890,0
2013-11-21,23.002,23.081,22.899,23.002,1018260,0
2013-11-22,22.967,23.063,22.883,22.976,846072,0
2013-11-25,23.031,23.035,22.765,22.809,717759,0
2013-11-26,22.863,22.863,22.455,22.574,1328563,0
2013-11-27,22.612,22.612,22.403,22.534,1047320,0
2013-11-29,22.521,22.616,22.444,22.486,420718,0
2013-12-02,22.538,22.795,22.326,22.595,1365266,0
2013-12-03,22.56,22.748,22.444,22.626,1060534,0
2013-12-04,22.512,22.813,22.46,22.709,1041089,0
2013-12-05,22.706,22.706,22.525,22.626,666650,0
2013-12-06,22.709,23.018,22.649,22.945,562827,0
2013-12-09,22.931,23.013,22.722,22.809,836345,0
2013-12-10,22.752,22.849,22.385,22.39,1294999,0
2013-12-11,22.336,22.35,22.024,22.049,1734792,0
2013-12-12,21.971,22.378,21.971,22.295,1156336,0
2013-12-13,22.316,22.412,22.195,22.271,584212,0
2013-12-16,22.316,22.62,22.232,22.412,1204500,0
2013-12-17,22.447,22.463,22.3,22.455,968482,0
2013-12-18,22.516,22.66,22.085,22.639,1348676,0
2013-12-19,22.538,22.538,22.181,22.381,1516605,0
2013-12-20,22.385,22.691,22.378,22.604,2177280,0
2013-12-23,22.823,22.823,22.504,22.521,983206,0
2013-12-24,22.447,22.626,22.412,22.595,543983,0
2013-12-26,22.656,22.673,22.019,22.463,613589,0
2013-12-27,22.516,22.626,22.312,22.538,570829,0
2013-12-30,22.544,22.673,22.472,22.53,667833,0
2013-12-31,22.616,22.626,22.46,22.529,880744,0
2014-01-02,22.534,22.534,22.134,22.172,1263476,0
2014-01-03,22.237,22.267,22.015,22.134,1024159,0
2014-01-06,21.914,22.085,21.829,22.046,1938405,0
2014-01-07,22.085,22.29,22.085,22.255,1057027,0
2014-01-08,22.28,22.28,22.049,22.176,1623651,0
2014-01-09,22.29,22.507,22.124,22.399,1342339,0
2014-01-10,22.403,22.697,22.271,22.649,1118010,0
2014-01-13,22.604,22.626,22.372,22.42,770535,0
2014-01-14,22.486,22.548,22.326,22.486,1006748,0
2014-01-15,22.569,22.629,22.328,22.385,1036628,0
2014-01-16,22.308,22.516,22.308,22.46,709068,0
2014-01-17,22.495,22.544,22.35,22.395,1000376,0
2014-01-21,22.495,22.669,22.444,22.669,1190626,0
2014-01-22,22.612,22.697,22.481,22.612,1733961,0
2014-01-23,22.548,22.626,22.455,22.569,1468401,0
2014-01-24,22.53,22.548,22.154,22.158,1562801,0
2014-01-27,22.181,22.359,22.104,22.26,1117125,0
2014-01-28,22.326,22.346,22.246,22.332,1049194,0
2014-01-29,22.276,22.55,22.276,22.391,1164176,0
2014-01-30,22.55,22.841,22.456,22.823,841545,0
2014-01-31,22.637,23.016,22.506,22.914,940103,0
2014-02-03,22.956,23.161,22.453,22.468,2381017,0
2014-02-04,22.602,22.61,22.332,22.506,1890257,0
2014-02-05,22.408,22.468,22.222,22.316,1158295,0
2014-02-06,22.316,22.536,22.217,22.445,596128,0
2014-02-07,22.513,22.656,22.404,22.62,624415,0
2014-02-10,22.546,22.823,22.44,22.775,760758,0
2014-02-11,22.757,23.207,22.717,23.179,903676,0
2014-02-12,23.276,23.387,23.157,23.216,1697122,0
2014-02-13,23.144,23.467,23.144,23.435,902013,0
2014-02-14,23.44,23.679,23.344,23.67,896184,0
2014-02-18,23.75,23.811,23.66,23.754,960501,0
2014-02-19,23.656,23.794,23.449,23.467,805655,0
2014-02-20,23.492,23.767,23.445,23.683,696436,0
2014-02-21,23.717,23.969,23.647,23.705,870008,0
2014-02-24,23.731,23.868,23.582,23.599,1074915,0
2014-02-25,23.559,23.925,23.381,23.722,1084714,0
2014-02-26,23.907,23.907,23.674,23.713,1076281,0
2014-02-27,23.832,23.956,23.569,23.664,866107,0
2014-02-28,23.7,24.014,23.595,23.922,934474,0
2014-03-03,23.802,23.895,23.546,23.599,774265,0
2014-03-04,23.858,23.956,23.784,23.943,1028479,0
2014-03-05,23.934,23.974,23.635,23.709,529824,0
2014-03-06,23.713,23.779,23.528,23.546,784865,0
2014-03-07,23.546,23.696,23.37,23.696,716241,0
2014-03-10,23.664,23.788,23.563,23.674,559776,0
2014-03-11,23.656,23.66,23.44,23.51,493509,0
2014-03-12,23.475,23.925,23.475,23.89,1266504,0
2014-03-13,23.956,24.234,23.841,24.124,864179,0
2014-03-14,24.053,24.318,23.965,24.124,908104,0
2014-03-17,24.234,24.464,24.093,24.337,1037447,0
2014-03-18,24.333,24.396,24.26,24.366,950218,0
2014-03-19,24.366,24.366,23.845,23.925,760398,0
2014-03-20,23.898,24.009,23.612,23.779,1764846,0
2014-03-21,23.811,24.157,23.802,23.974,2309810,0
2014-03-24,24.039,24.234,23.854,24.036,1501859,0
2014-03-25,24.114,24.268,24.053,24.199,941262,0
2014-03-26,24.569,24.718,24.344,24.551,2745011,0
2014-03-27,24.556,24.601,24.442,24.569,1354573,0
2014-03-28,24.601,24.707,24.507,24.657,769517,0
2014-03-31,24.742,25.133,24.715,25.055,1290984,0
2014-04-01,25.085,25.125,24.812,24.945,1187765,0
2014-04-02,24.927,25.081,24.856,25.01,1015969,0
2014-04-03,25.023,25.116,24.927,24.948,732535,0
2014-04-04,25.029,25.261,24.874,24.891,1006194,0
2014-04-07,24.878,24.948,24.693,24.715,2232576,0
2014-04-08,24.718,25.033,24.464,24.837,2705706,0
2014-04-09,24.864,24.932,24.556,24.86,1289073,0
2014-04-10,24.939,25.302,24.83,24.927,1434499,0
2014-04-11,24.804,25.102,24.804,25.029,2284065,0
2014-04-14,25.12,25.307,24.966,25.182,1346553,0
2014-04-15,25.23,25.562,25.182,25.535,1348017,0
2014-04-16,25.623,25.741,25.508,25.728,702549,0
2014-04-17,25.728,25.8,25.459,25.459,1382358,0
2014-04-21,25.516,25.597,25.254,25.341,644235,0
2014-04-22,25.376,25.434,25.208,25.389,954110,0
2014-04-23,25.367,25.695,25.367,25.495,1114739,0
2014-04-24,25.575,25.623,25.315,25.526,1627265,0
2014-04-25,25.584,25.928,25.473,25.91,2326509,0
2014-04-28,25.923,26.069,25.722,25.965,2055253,0
2014-04-29,25.99,26.102,25.831,25.863,1016865,0
2014-04-30,25.923,26.044,25.821,26.014,1336264,0
2014-05-01,26.093,26.199,25.785,26.15,1785245,0
2014-05-02,26.048,26.746,25.554,25.674,1818594,0
2014-05-05,25.595,26.034,25.595,25.993,1678919,0
2014-05-06,26.007,26.007,25.731,25.8,1549116,0
2014-05-07,25.845,26.168,25.762,26.168,1422470,0
2014-05-08,26.177,26.288,25.914,25.947,1408883,0
2014-05-09,25.91,25.951,25.546,25.582,1069562,0
2014-05-12,25.684,25.722,25.412,25.444,980673,0
2014-05-13,25.509,25.638,25.412,25.513,1051121,0
2014-05-14,25.513,25.77,25.482,25.611,604460,0
2014-05-15,25.611,25.669,25.389,25.509,940559,0
2014-05-16,25.478,25.606,25.345,25.598,814919,0
2014-05-19,25.517,25.55,25.199,25.215,898743,0
2014-05-20,25.206,25.348,24.954,25.122,979329,0
2014-05-21,25.228,25.248,25.068,25.167,732426,0
2014-05-22,25.195,25.372,25.132,25.348,801081,0
2014-05-23,25.366,25.43,25.248,25.399,779671,0
2014-05-27,25.55,25.616,25.456,25.532,605740,0
2014-05-28,25.554,25.79,25.491,25.776,1001641,0
2014-05-29,25.873,25.886,25.577,25.694,671391,0
2014-05-30,25.674,25.969,25.656,25.938,1085367,0
2014-06-02,25.877,25.99,25.776,25.896,823457,0
2014-06-03,25.821,25.951,25.731,25.85,1072760,0
2014-06-04,25.813,25.896,25.66,25.886,495637,0
2014-06-05,25.933,26.15,25.882,26.114,566292,0
2014-06-06,26.185,26.282,26.058,26.11,722774,0
2014-06-09,26.039,26.13,25.933,25.993,998996,0
2014-06-10,25.941,25.99,25.821,25.845,723341,0
2014-06-11,25.808,25.821,25.473,25.482,991748,0
2014-06-12,25.407,25.598,25.159,25.589,682514,0
2014-06-13,25.611,25.726,25.426,25.652,669115,0
2014-06-16,25.694,26.14,25.62,25.965,908050,0
2014-06-17,25.947,26.088,25.831,25.941,1203647,0
2014-06-18,25.972,26.404,25.938,26.389,877060,0
2014-06-19,26.389,26.617,26.377,26.515,1026621,0
2014-06-20,26.572,26.6,26.385,26.429,1553821,0
2014-06-23,26.519,26.578,26.177,26.355,1451271,0
2014-06-24,26.389,26.582,26.346,26.448,643294,0
2014-06-25,26.422,26.675,26.422,26.635,1014278,0
2014-06-26,26.688,26.702,26.525,26.688,1073935,0
2014-06-27,26.657,26.808,26.572,26.73,1256153,0
2014-06-30,26.763,27.085,26.639,27.076,1184357,0
2014-07-01,27.071,27.09,26.697,26.724,1630533,0
2014-07-02,26.675,26.675,25.99,26.11,1262811,0
2014-07-03,26.11,26.168,25.914,26.063,643774,0
2014-07-07,26.024,26.209,25.914,26.11,862959,0
2014-07-08,26.058,26.346,26.002,26.319,1089345,0
2014-07-09,26.314,26.373,26.114,26.27,1129192,0
2014-07-10,26.098,26.545,26.029,26.493,1030553,0
2014-07-11,26.462,26.515,26.222,26.307,1228046,0
2014-07-14,26.199,26.336,25.99,26.048,1973884,0
2014-07-15,25.993,26.226,25.941,26.222,1450093,0
2014-07-16,26.204,26.404,25.877,26.145,1648936,0
2014-07-17,26.118,26.209,25.914,25.923,1240227,0
2014-07-18,26.024,26.243,25.863,26.222,630731,0
2014-07-21,26.195,26.282,26.065,26.204,898078,0
2014-07-22,26.278,26.369,26.243,26.336,1122426,0
2014-07-23,26.352,26.438,26.292,26.395,1002194,0
2014-07-24,26.413,26.535,26.328,26.417,955028,0
2014-07-25,26.434,26.476,26.145,26.155,1050717,0
2014-07-28,26.126,26.675,26.126,26.613,1346111,0
2014-07-29,26.626,26.735,26.262,26.28,1025578,0
2014-07-30,26.33,26.412,25.717,25.851,911411,0
2014-07-31,25.713,25.871,25.351,25.351,1106750,0
2014-08-01,25.316,25.626,25.244,25.509,2276624,0
2014-08-04,25.536,25.536,24.848,25.361,2252668,0
2014-08-05,25.207,25.482,25.006,25.087,1056685,0
2014-08-06,25.011,25.015,24.809,24.84,1764514,0
2014-08-07,24.832,25.23,24.715,24.732,1869315,0
2014-08-08,24.697,25.096,24.697,25.083,1299603,0
2014-08-11,25.196,25.211,24.992,25.039,2052008,0
2014-08-12,25.02,25.078,24.948,25.065,1249559,0
2014-08-13,25.1,25.383,25.06,25.316,902644,0
2014-08-14,25.316,25.541,25.316,25.438,920817,0
2014-08-15,25.516,25.675,25.333,25.526,1261271,0
2014-08-18,25.643,25.703,25.459,25.513,1109913,0
2014-08-19,25.564,25.772,25.536,25.768,988515,0
2014-08-20,25.746,25.894,25.643,25.857,762953,0
2014-08-21,25.876,26.062,25.843,25.936,936699,0
2014-08-22,25.959,26.079,25.723,25.833,942987,0
2014-08-25,25.967,26.16,25.912,26.079,1235277,0
2014-08-26,26.102,26.214,25.741,25.768,765944,0
2014-08-27,25.72,26.038,25.717,26.014,853647,0
2014-08-28,25.945,26.173,25.922,26.146,1009579,0
2014-08-29,26.146,26.253,26.044,26.244,834498,0
2014-09-02,26.241,26.334,25.936,26.075,1543818,0
2014-09-03,26.107,26.28,26.065,26.236,1230349,0
2014-09-04,26.228,26.339,26.069,26.241,744978,0
2014-09-05,26.271,26.6,26.271,26.567,1571442,0
2014-09-08,26.6,26.635,26.334,26.451,1129842,0
2014-09-09,26.375,26.402,26.024,26.058,1599974,0
2014-09-10,26.124,26.124,25.847,25.945,1334935,0
2014-09-11,25.828,26.228,25.828,26.182,1065024,0
2014-09-12,26.114,26.114,25.559,25.616,1407337,0
2014-09-15,25.713,25.926,25.626,25.675,1153369,0
2014-09-16,25.648,25.984,25.62,25.876,1370167,0
2014-09-17,25.993,25.993,25.703,25.806,871519,0
2014-09-18,25.823,25.89,25.473,25.589,2243426,0
2014-09-19,25.616,25.772,25.55,25.728,2482432,0
2014-09-22,25.634,25.746,25.504,25.559,1362240,0
2014-09-23,25.491,25.559,25.271,25.271,1812644,0
2014-09-24,25.275,25.281,25.002,25.096,1549444,0
2014-09-25,25.06,25.207,24.732,24.772,2145339,0
2014-09-26,24.848,24.885,24.54,24.823,1220211,0
2014-09-29,24.697,24.912,24.656,24.853,1621405,0
2014-09-30,24.899,25.083,24.742,24.862,1505510,0
2014-10-01,24.877,25.299,24.848,25.039,2609451,0
2014-10-02,24.979,25.211,24.944,25.052,1343043,0
2014-10-03,25.141,25.438,24.889,25.328,1505640,0
2014-10-06,25.361,25.491,25.177,25.275,984165,0
2014-10-07,25.23,25.486,25.196,25.258,1000733,0
2014-10-08,25.312,25.768,25.254,25.751,1567827,0
2014-10-09,25.738,25.904,25.261,25.261,970332,0
2014-10-10,25.37,25.653,25.316,25.536,1333522,0
2014-10-13,25.554,25.908,25.486,25.643,1263668,0
2014-10-14,25.778,26.424,25.703,26.156,2156834,0
2014-10-15,25.993,26.136,25.387,25.828,2265658,0
2014-10-16,25.45,25.963,25.29,25.908,1951121,0
2014-10-17,26.118,26.126,25.612,26.058,924110,0
2014-10-20,26.053,26.622,26.044,26.59,1475152,0
2014-10-21,26.653,26.81,26.451,26.788,945867,0
2014-10-22,26.783,27.143,26.783,26.914,885849,0
2014-10-23,27.115,27.152,26.832,26.964,927501,0
2014-10-24,27.017,27.197,26.886,27.084,666259,0
2014-10-27,27.075,27.318,26.991,27.187,979201,0
2014-10-28,27.236,27.379,27.034,27.379,671048,0
2014-10-29,27.476,27.557,27.032,27.331,991273,0
2014-10-30,27.344,28.013,27.331,28.013,833012,0
2014-10-31,27.995,28.19,27.861,28.013,1432609,0
2014-11-03,28.013,28.384,27.988,28.232,861595,0
2014-11-04,28.185,28.294,27.864,27.974,905524,0
2014-11-05,28.03,28.557,28.03,28.548,773913,0
2014-11-06,28.457,28.488,27.76,27.96,1933729,0
2014-11-07,28.026,28.593,27.869,28.392,1735338,0
2014-11-10,28.392,28.706,28.34,28.689,1526244,0
2014-11-11,28.728,28.838,28.501,28.703,830441,0
2014-11-12,28.534,28.534,28.019,28.275,1249819,0
2014-11-13,28.28,28.407,27.918,27.955,1431295,0
2014-11-14,27.969,28.059,27.782,27.95,1255932,0
2014-11-17,27.864,28.148,27.773,28.09,1456997,0
2014-11-18,28.023,28.417,27.936,28.308,1658678,0
2014-11-19,28.227,28.313,28.059,28.303,940239,0
2014-11-20,28.24,28.362,28.106,28.227,781850,0
2014-11-21,28.27,28.417,27.932,28.148,1006240,0
2014-11-24,28.148,28.267,27.923,27.99,1067931,0
2014-11-25,28.082,28.082,27.801,27.964,743747,0
2014-11-26,27.995,28.227,27.95,28.145,602016,0
2014-11-28,28.185,28.571,28.185,28.448,577873,0
2014-12-01,28.354,28.914,28.237,28.711,1698880,0
2014-12-02,28.642,28.923,28.457,28.838,924397,0
2014-12-03,28.782,28.955,28.689,28.946,1106925,0
2014-12-04,28.975,29.077,28.82,29.063,1012042,0
2014-12-05,28.864,29.045,28.642,28.845,1065770,0
2014-12-08,28.806,29.223,28.719,29.176,1895111,0
2014-12-09,29.059,29.375,28.961,29.245,1307329,0
2014-12-10,29.24,29.467,28.851,28.851,913913,0
2014-12-11,28.877,29.331,28.873,29.101,890741,0
2014-12-12,28.937,29.121,28.665,28.689,956429,0
2014-12-15,28.82,28.833,28.063,28.354,1646838,0
2014-12-16,28.33,28.806,28.026,28.397,1265941,0
2014-12-17,28.506,29.063,28.375,29.031,1007918,0
2014-12-18,29.209,29.616,28.955,29.616,1038364,0
2014-12-19,29.561,29.81,29.351,29.624,2026896,0
2014-12-22,29.603,29.919,29.378,29.909,1667295,0
2014-12-23,30.003,30.05,29.729,30.003,1120524,0
2014-12-24,30.013,30.575,29.964,30.503,577483,0
2014-12-26,30.543,30.968,30.519,30.838,736762,0
2014-12-29,30.838,31.576,30.646,31.366,2051529,0
2014-12-30,31.244,31.244,30.619,30.636,1096804,0
2014-12-31,30.777,30.864,30.042,30.054,1178533,0
2015-01-02,30.172,30.276,29.758,30.092,1117526,0
2015-01-05,30.06,30.167,29.651,29.725,2027743,0
2015-01-06,29.795,30.272,29.603,29.628,2741778,0
2015-01-07,29.847,30.145,29.547,30.117,1659438,0
2015-01-08,30.284,30.72,30.2,30.595,2237187,0
2015-01-09,30.661,30.661,30.096,30.158,1226052,0
2015-01-12,30.226,30.28,29.945,30.077,1002491,0
2015-01-13,30.303,30.737,30.062,30.284,1003398,0
2015-01-14,30.135,30.851,30.117,30.843,1386310,0
2015-01-15,30.843,30.961,30.693,30.914,1870167,0
2015-01-16,30.855,31.526,30.773,31.492,2211257,0
2015-01-20,31.552,31.62,31.145,31.479,1433998,0
2015-01-21,31.388,31.706,31.082,31.706,867221,0
2015-01-22,31.816,31.934,31.448,31.697,973969,0
2015-01-23,31.796,32.036,31.63,31.764,854379,0
2015-01-26,31.68,31.751,31.334,31.751,1072657,0
2015-01-27,31.625,31.89,31.548,31.684,1285348,0
2015-01-28,31.733,32.166,31.468,31.56,1142125,0
2015-01-29,31.437,32.098,31.415,32.072,971399,0
2015-01-30,31.958,31.992,31.269,31.29,1004194,0
2015-02-02,31.217,31.506,30.844,31.437,1341994,0
2015-02-03,31.324,31.63,31.173,31.519,1046902,0
2015-02-04,31.552,31.552,30.898,31.063,1460817,0
2015-02-05,31.235,31.423,30.975,31.383,659875,0
2015-02-06,31.235,31.277,29.832,30,1285953,0
2015-02-09,29.855,30.082,29.391,29.482,1746972,0
2015-02-10,29.516,30.137,29.453,30.137,1747811,0
2015-02-11,29.992,30.018,29.43,29.491,1298707,0
2015-02-12,29.529,29.634,29.287,29.397,1133022,0
2015-02-13,29.373,29.373,28.745,28.992,2192694,0
2015-02-17,28.896,29.208,28.683,28.924,2064588,0
2015-02-18,28.929,29.695,28.929,29.661,1773693,0
2015-02-19,29.657,29.753,29.327,29.439,1220585,0
2015-02-20,29.416,29.506,29.165,29.469,1340255,0
2015-02-23,29.478,29.695,29.345,29.685,1258721,0
2015-02-24,29.685,29.95,29.416,29.877,1937924,0
2015-02-25,29.89,29.987,29.278,29.358,1223218,0
2015-02-26,29.439,29.577,29.014,29.056,1112821,0
2015-02-27,29.071,29.111,28.851,29.005,881656,0
2015-03-02,28.938,28.982,28.181,28.464,1478501,0
2015-03-03,28.319,28.586,28.1,28.569,967614,0
2015-03-04,28.464,28.464,28.198,28.319,870699,0
2015-03-05,28.414,28.536,28.109,28.367,1441666,0
2015-03-06,28.071,28.071,27.397,27.479,2309733,0
2015-03-09,27.495,27.848,27.491,27.682,2402044,0
2015-03-10,27.643,27.938,27.542,27.67,2143092,0
2015-03-11,27.67,27.82,27.419,27.505,1831738,0
2015-03-12,27.637,28.003,27.637,27.889,1544502,0
2015-03-13,27.88,27.88,27.328,27.603,1601726,0
2015-03-16,27.829,28.367,27.712,28.181,1457012,0
2015-03-17,28.076,28.286,28.008,28.135,1490343,0
2015-03-18,28.13,28.961,28.038,28.742,1700835,0
2015-03-19,28.674,29.024,28.45,28.605,1553271,0
2015-03-20,28.664,29.042,28.555,28.995,2979149,0
2015-03-23,28.995,29.151,28.873,28.929,1106628,0
2015-03-24,28.815,29.01,28.503,28.522,1246739,0
2015-03-25,28.81,28.86,28.271,28.286,1562479,0
2015-03-26,28.232,28.39,27.848,27.958,1952552,0
2015-03-27,28.063,28.355,27.906,28.113,1999255,0
2015-03-30,28.24,28.622,28.094,28.541,1453067,0
2015-03-31,28.493,28.906,28.294,28.733,2793103,0
2015-04-01,28.719,28.764,28.35,28.664,1915279,0
2015-04-02,28.669,28.891,28.578,28.693,1258142,0
2015-04-06,28.733,29.25,28.71,29.028,1448244,0
2015-04-07,29.104,29.115,28.526,28.55,1514122,0
2015-04-08,28.493,28.582,28.237,28.513,1590328,0
2015-04-09,28.509,28.56,28.218,28.509,1792659,0
2015-04-10,28.595,28.86,28.404,28.796,1061461,0
2015-04-13,28.782,28.891,28.591,28.614,1329841,0
2015-04-14,28.701,28.856,28.56,28.736,1000723,0
2015-04-15,28.755,28.979,28.614,28.645,1341431,0
2015-04-16,28.555,28.578,28.148,28.445,1417605,0
2015-04-17,28.276,28.532,28.227,28.345,1243887,0
2015-04-20,28.45,29.08,28.45,28.768,1287010,0
2015-04-21,28.787,28.976,28.437,28.55,1013523,0
2015-04-22,28.742,28.742,28.367,28.618,974661,0
2015-04-23,28.614,28.829,28.536,28.678,1722764,0
2015-04-24,28.654,29.047,28.541,28.882,917257,0
2015-04-27,28.982,29.014,28.363,28.439,1163579,0
2015-04-28,28.394,28.709,28.22,28.629,1037654,0
2015-04-29,28.389,28.566,28.196,28.418,930172,0
2015-04-30,28.267,28.477,27.7,27.824,2419743,0
2015-05-01,27.759,28.072,27.645,28.072,1579334,0
2015-05-04,28.092,28.704,28.082,28.469,2226102,0
2015-05-05,28.34,28.432,27.71,27.81,1411772,0
2015-05-06,27.848,27.977,27.433,27.695,912066,0
2015-05-07,27.719,27.962,27.658,27.741,1243877,0
2015-05-08,28.039,28.251,27.561,27.728,2642508,0
2015-05-11,27.663,28.03,27.561,27.65,1364175,0
2015-05-12,27.501,27.676,27.277,27.561,1173866,0
2015-05-13,27.676,27.791,27.304,27.364,1087299,0
2015-05-14,27.456,27.733,27.437,27.733,1010581,0
2015-05-15,27.746,28.102,27.724,28.068,1258680,0
2015-05-18,27.934,28.251,27.901,28.173,1216237,0
2015-05-19,28.063,28.257,27.968,28.187,926255,0
2015-05-20,28.169,28.423,28.141,28.251,670241,0
2015-05-21,28.202,28.313,28.049,28.22,625691,0
2015-05-22,28.127,28.225,27.958,28.164,705016,0
2015-05-26,28.123,28.123,27.695,27.921,1089275,0
2015-05-27,28.022,28.235,27.893,28.187,1420028,0
2015-05-28,28.183,28.344,28.106,28.279,753668,0
2015-05-29,28.261,28.385,28.111,28.206,1251165,0
2015-06-01,28.251,28.362,28.111,28.247,1377701,0
2015-06-02,28.111,28.111,27.625,27.848,2876955,0
2015-06-03,27.814,27.848,27.319,27.428,1569770,0
2015-06-04,27.281,27.534,27.139,27.175,1545643,0
2015-06-05,26.931,27.055,26.72,26.82,1985519,0
2015-06-08,26.803,26.872,26.669,26.706,1015795,0
2015-06-09,26.682,26.835,26.602,26.602,1396162,0
2015-06-10,26.779,26.894,26.686,26.706,1072699,0
2015-06-11,27.046,27.107,26.835,27.051,1658098,0
2015-06-12,26.854,26.969,26.725,26.743,723707,0
2015-06-15,26.716,26.784,26.539,26.628,996674,0
2015-06-16,26.563,26.872,26.485,26.816,1308757,0
2015-06-17,26.826,27.055,26.673,26.96,1202482,0
2015-06-18,27.022,27.501,26.983,27.346,1523476,0
2015-06-19,27.423,27.484,27.213,27.213,2385840,0
2015-06-22,27.323,27.323,27.098,27.17,751306,0
2015-06-23,27.133,27.148,26.712,26.743,1233406,0
2015-06-24,26.692,26.872,26.535,26.539,1042528,0
2015-06-25,26.558,26.632,26.367,26.397,1150975,0
2015-06-26,26.333,26.656,26.255,26.615,1107727,0
2015-06-29,26.602,26.898,26.467,26.477,1313102,0
2015-06-30,26.637,26.692,26.434,26.558,1904115,0
2015-07-01,26.637,26.798,26.499,26.748,1349181,0
2015-07-02,26.921,27.195,26.769,27.152,1551078,0
2015-07-06,27.166,27.268,26.921,27.195,1231605,0
2015-07-07,27.327,27.999,27.304,27.968,1508264,0
2015-07-08,27.853,28.004,27.714,27.796,1031663,0
2015-07-09,27.875,27.962,27.346,27.419,872141,0
2015-07-10,27.419,27.801,27.209,27.65,1167274,0
2015-07-13,27.733,27.87,27.576,27.733,1218349,0
2015-07-14,27.719,27.87,27.663,27.746,1047356,0
2015-07-15,27.695,27.805,27.539,27.791,1847054,0
2015-07-16,27.875,28.288,27.824,28.225,1341791,0
2015-07-17,28.123,28.225,27.805,27.824,1479797,0
2015-07-20,27.805,27.805,27.53,27.724,610043,0
2015-07-21,27.69,27.773,27.336,27.437,798035,0
2015-07-22,27.433,27.773,27.428,27.64,905175,0
2015-07-23,27.548,27.548,27.075,27.225,1247689,0
2015-07-24,27.234,27.391,27.084,27.268,1019491,0
2015-07-27,27.319,27.782,27.148,27.724,1289413,0
2015-07-28,27.695,27.88,27.57,27.858,1345486,0
2015-07-29,27.791,28.064,27.598,28.056,1314524,0
2015-07-30,27.978,28.441,27.921,28.312,1044471,0
2015-07-31,28.539,28.823,28.409,28.564,932700,0
2015-08-03,28.558,28.819,28.441,28.599,827228,0
2015-08-04,28.529,28.529,28.171,28.234,867665,0
2015-08-05,28.344,28.558,28.234,28.362,1194141,0
2015-08-06,28.079,28.367,27.75,28.154,3985894,0
2015-08-07,28.135,28.423,27.899,28.195,2555831,0
2015-08-10,28.234,28.404,28.07,28.154,1369011,0
2015-08-11,28.219,28.506,28.041,28.162,1401560,0
2015-08-12,28.121,28.539,28.064,28.473,1714870,0
2015-08-13,28.381,28.688,28.186,28.568,1741790,0
2015-08-14,28.492,28.697,28.344,28.67,1768063,0
2015-08-17,28.78,29.228,28.664,29.219,2093249,0
2015-08-18,29.219,29.219,28.924,28.943,1258103,0
2015-08-19,28.832,29.165,28.738,29.016,1634327,0
2015-08-20,28.864,29.098,28.655,28.715,1288899,0
2015-08-21,28.577,28.725,28.195,28.2,1691613,0
2015-08-24,27.503,27.814,26.859,26.95,2182552,0
2015-08-25,27.271,27.299,25.993,26.05,2686768,0
2015-08-26,26.228,26.393,25.78,26.31,1825135,0
2015-08-27,26.398,26.82,26.306,26.806,2048026,0
2015-08-28,26.738,26.918,26.454,26.84,1411650,0
2015-08-31,26.733,26.733,26.11,26.314,1553570,0
2015-09-01,25.949,26.056,25.483,25.595,1612791,0
2015-09-02,25.863,25.963,25.381,25.599,1757726,0
2015-09-03,25.64,25.891,25.613,25.717,1279423,0
2015-09-04,25.498,25.559,25.2,25.329,1281792,0
2015-09-08,25.52,25.837,25.469,25.819,1261547,0
2015-09-09,25.881,25.968,25.507,25.544,1302683,0
2015-09-10,25.438,25.762,25.4,25.464,1059848,0
2015-09-11,25.377,25.66,25.308,25.656,1061483,0
2015-09-14,25.724,25.854,25.544,25.724,1096802,0
2015-09-15,25.72,25.868,25.507,25.819,766723,0
2015-09-16,25.815,26.162,25.728,26.102,1079572,0
2015-09-17,26.056,26.85,26.05,26.505,1185514,0
2015-09-18,26.231,26.663,26.18,26.353,1911919,0
2015-09-21,26.444,26.7,26.371,26.537,1014536,0
2015-09-22,26.353,26.56,26.263,26.328,833635,0
2015-09-23,26.338,26.478,26.259,26.367,1180790,0
2015-09-24,26.306,26.686,26.241,26.635,1169148,0
2015-09-25,26.68,27.229,26.519,26.923,949282,0
2015-09-28,26.835,27.024,26.746,26.95,1362132,0
2015-09-29,26.937,27.081,26.635,26.811,1416819,0
2015-09-30,26.96,27.216,26.868,27.16,1826425,0
2015-10-01,27.193,27.216,26.551,26.743,1564985,0
2015-10-02,26.918,27.105,26.594,27.105,1938837,0
2015-10-05,27.197,27.424,27.024,27.377,1467666,0
2015-10-06,27.313,27.392,27.057,27.151,1254872,0
2015-10-07,27.203,27.257,26.95,27.034,1027244,0
2015-10-08,26.98,27.434,26.94,27.368,800474,0
2015-10-09,27.373,27.411,27.203,27.267,893507,0
2015-10-12,27.342,27.708,27.309,27.568,881473,0
2015-10-13,27.536,27.704,27.457,27.582,1617316,0
2015-10-14,27.653,27.875,27.606,27.643,1344461,0
2015-10-15,27.777,28.126,27.643,28.108,1165714,0
2015-10-16,28.158,28.334,28.051,28.195,1112306,0
2015-10-19,28.121,28.321,27.931,28.321,881609,0
2015-10-20,28.241,28.548,28.176,28.419,709292,0
2015-10-21,28.473,28.631,28.219,28.241,792074,0
2015-10-22,28.288,28.636,28.237,28.577,901259,0
2015-10-23,28.529,28.564,28,28.027,1086896,0
2015-10-26,28.064,28.162,27.819,28.135,907290,0
2015-10-27,28.056,28.224,27.931,28.037,1016259,0
2015-10-28,28.145,28.226,27.385,27.788,801926,0
2015-10-29,27.564,27.644,27.205,27.493,1506556,0
2015-10-30,27.588,27.734,27.428,27.658,1790580,0
2015-11-02,27.68,27.929,27.452,27.901,1186573,0
2015-11-03,27.826,28.037,27.658,27.988,965818,0
2015-11-04,27.978,28.276,27.978,28.168,889338,0
2015-11-05,28.109,28.324,28.023,28.131,1215916,0
2015-11-06,27.288,27.578,26.595,26.707,2662080,0
2015-11-09,26.58,26.721,26.309,26.622,1908883,0
2015-11-10,26.6,27.249,26.6,27.249,1629468,0
2015-11-11,27.344,27.616,27.301,27.568,1203111,0
2015-11-12,27.443,27.779,27.269,27.381,1449793,0
2015-11-13,27.405,27.649,27.265,27.411,1853106,0
2015-11-16,27.629,28.131,27.481,28.109,1351420,0
2015-11-17,28.051,28.29,27.541,27.639,994199,0
2015-11-18,27.559,27.826,27.367,27.788,997400,0
2015-11-19,27.807,28.392,27.793,28.328,1296149,0
2015-11-20,28.366,28.66,28.366,28.622,942344,0
2015-11-23,28.534,28.641,28.221,28.236,804706,0
2015-11-24,28.1,28.276,27.888,28.16,861041,0
2015-11-25,28.126,28.126,27.888,27.982,595367,0
2015-11-27,28.014,28.247,28.014,28.061,431693,0
2015-11-30,28.056,28.374,28.005,28.206,2016139,0
2015-12-01,28.402,28.782,28.383,28.772,1900760,0
2015-12-02,28.695,28.744,28.216,28.408,1771679,0
2015-12-03,28.361,28.361,27.729,27.831,1874186,0
2015-12-04,27.915,28.299,27.91,28.28,871286,0
2015-12-07,28.16,28.299,28.023,28.271,1190521,0
2015-12-08,28.196,28.505,28.037,28.441,1125540,0
2015-12-09,28.29,28.744,28.239,28.247,1558838,0
2015-12-10,28.267,28.28,27.497,27.559,1489698,0
2015-12-11,27.443,27.779,27.255,27.456,1251764,0
2015-12-14,27.381,27.644,27.24,27.549,1186256,0
2015-12-15,27.639,27.988,27.517,27.793,1370840,0
2015-12-16,27.91,28.554,27.91,28.473,1301912,0
2015-12-17,28.777,30.109,28.704,29.856,4846159,0
2015-12-18,29.752,29.856,29.247,29.269,3389752,0
2015-12-21,29.405,29.541,28.853,29.021,1503995,0
2015-12-22,29.064,29.26,28.787,29.191,1510536,0
2015-12-23,29.287,29.518,29.229,29.469,1154032,0
2015-12-24,29.377,29.499,29.257,29.377,394074,0
2015-12-28,29.366,29.712,29.243,29.629,1355204,0
2015-12-29,29.748,29.901,29.673,29.702,1002807,0
2015-12-30,29.739,29.829,29.617,29.734,679321,0
2015-12-31,29.692,29.734,29.006,29.263,1068623,0
2016-01-04,29.297,29.347,28.909,29.185,1347638,0
2016-01-05,29.195,29.405,28.68,29.317,1212366,0
2016-01-06,29.269,29.478,28.994,29.356,766062,0
2016-01-07,29.016,29.377,29.006,29.045,1323697,0
2016-01-08,29.225,29.337,29.003,29.036,1275614,0
2016-01-11,29.103,29.263,28.967,29.128,1160859,0
2016-01-12,29.307,29.307,28.68,28.894,1575728,0
2016-01-13,28.957,29.211,28.825,28.914,2224238,0
2016-01-14,28.919,29.541,28.782,29.351,1181372,0
2016-01-15,29.191,29.254,28.715,29.25,1522938,0
2016-01-19,29.531,29.639,29.25,29.561,1305328,0
2016-01-20,29.409,29.707,28.469,28.942,1438410,0
2016-01-21,28.933,29.14,28.585,28.853,1390683,0
2016-01-22,28.942,29.624,28.875,29.58,1303435,0
2016-01-25,29.565,29.617,29.089,29.225,1242543,0
2016-01-26,29.297,29.697,29.254,29.478,962952,0
2016-01-27,29.433,29.753,29.143,29.462,1205082,0
2016-01-28,29.617,30.241,29.334,30.099,1435668,0
2016-01-29,30.393,30.913,30.346,30.908,2082717,0
2016-02-01,30.733,31.413,30.632,31.202,2915817,0
2016-02-02,31.051,31.495,30.928,31.439,1469853,0
2016-02-03,31.618,32.21,31.405,32.073,1903242,0
2016-02-04,32.019,32.223,31.746,31.916,2300796,0
2016-02-05,31.793,32.284,31.405,32.058,3391215,0
2016-02-08,32.113,32.374,31.83,32.142,2754822,0
2016-02-09,32.073,32.479,31.986,32.332,2539286,0
2016-02-10,32.228,32.546,31.793,32.304,2565778,0
2016-02-11,32.195,32.389,31.773,31.778,1864610,0
2016-02-12,31.756,32.024,31.324,31.675,1471170,0
2016-02-16,31.931,31.931,31.448,31.68,2021564,0
2016-02-17,31.736,31.901,31.391,31.42,1530181,0
2016-02-18,31.382,32.064,31.292,31.883,1337783,0
2016-02-19,31.764,31.934,31.548,31.75,1049639,0
2016-02-22,31.858,32.236,31.858,32.073,1456415,0
2016-02-23,31.783,32.64,31.72,32.526,1942478,0
2016-02-24,32.428,32.904,32.391,32.719,1333202,0
2016-02-25,32.758,33.231,32.758,33.128,1121339,0
2016-02-26,32.975,33.054,32.142,32.219,1182809,0
2016-02-29,32.138,32.563,32.024,32.142,1467420,0
2016-03-01,32.294,32.621,32.005,32.142,1945983,0
2016-03-02,32.044,32.408,31.465,32.402,2234844,0
2016-03-03,32.459,32.489,31.891,32.489,912721,0
2016-03-04,32.284,32.863,32.205,32.809,1446421,0
2016-03-07,32.735,32.991,32.673,32.904,744887,0
2016-03-08,32.971,33.344,32.833,33.311,956978,0
2016-03-09,33.179,33.585,32.857,33.506,920534,0
2016-03-10,33.496,33.618,33.005,33.453,841816,0
2016-03-11,33.675,33.726,33.439,33.516,1262155,0
2016-03-14,33.457,33.608,33.26,33.481,1717543,0
2016-03-15,33.388,33.845,33.388,33.785,1272120,0
2016-03-16,33.638,34.107,33.425,34.081,777560,0
2016-03-17,34.081,34.44,34.007,34.362,1112566,0
2016-03-18,34.309,34.433,34.087,34.259,2999986,0
2016-03-21,34.259,34.259,33.821,34.053,1012050,0
2016-03-22,34.012,34.332,33.922,34.026,808576,0
2016-03-23,34.053,34.445,33.808,34.342,1249161,0
2016-03-24,34.239,34.569,34.152,34.527,1008418,0
2016-03-28,34.427,34.807,34.272,34.445,1014479,0
2016-03-29,34.49,35.104,34.325,35.076,1479381,0
2016-03-30,35.043,35.152,34.82,34.951,767928,0
2016-03-31,34.957,35.17,34.804,35.138,1765699,0
2016-04-01,35.061,35.497,34.85,35.492,1556391,0
2016-04-04,35.449,35.562,35.053,35.435,1161628,0
2016-04-05,35.287,35.387,34.702,34.773,2256853,0
2016-04-06,34.706,34.842,34.536,34.754,1064084,0
2016-04-07,34.711,34.948,34.47,34.73,1731507,0
2016-04-08,34.872,35.033,34.778,34.896,1089122,0
2016-04-11,34.939,35.118,34.527,34.598,1060019,0
2016-04-12,34.669,34.906,34.394,34.838,885287,0
2016-04-13,34.957,34.957,34.264,34.494,1072896,0
2016-04-14,34.475,34.636,34.289,34.352,638337,0
2016-04-15,34.405,34.72,34.237,34.678,886472,0
2016-04-18,34.66,34.815,34.465,34.73,941789,0
2016-04-19,34.868,34.868,34.425,34.632,1940472,0
2016-04-20,34.711,34.734,33.481,33.538,1533669,0
2016-04-21,33.634,33.798,32.507,32.536,2067149,0
2016-04-22,32.729,32.965,32.471,32.686,1653253,0
2016-04-25,32.686,32.786,32.484,32.621,1724303,0
2016-04-26,32.745,32.913,32.568,32.664,1522509,0
2016-04-27,32.772,33.215,32.514,33.067,1301056,0
2016-04-28,32.853,33.249,32.786,33.173,1546137,0
2016-04-29,33.111,33.688,32.908,33.646,1498553,0
2016-05-02,33.636,34.151,33.544,34.008,1079378,0
2016-05-03,34.04,34.164,33.711,34.023,825083,0
2016-05-04,33.917,34.623,33.83,34.422,1283724,0
2016-05-05,34.407,34.8,33.945,34.589,1353797,0
2016-05-06,34.465,34.666,34.118,34.556,1621104,0
2016-05-09,34.551,34.881,34.492,34.8,701546,0
2016-05-10,34.995,35.024,34.776,34.924,727342,0
2016-05-11,35.066,35.272,34.713,35.019,1050445,0
2016-05-12,34.995,35.382,34.909,35.354,1537715,0
2016-05-13,35.228,35.405,34.934,35.195,866012,0
2016-05-16,35.099,35.295,34.832,35.29,844724,0
2016-05-17,35.21,35.233,34.179,34.341,1421997,0
2016-05-18,34.123,34.589,33.578,33.73,1112613,0
2016-05-19,33.578,34.147,33.477,34.103,1290854,0
2016-05-20,34.159,34.656,33.922,34.266,1045862,0
2016-05-23,34.266,34.437,34.103,34.113,1142662,0
2016-05-24,34.169,34.771,34.159,34.722,1197925,0
2016-05-25,34.762,34.924,34.455,34.762,1786859,0
2016-05-26,34.732,35.172,34.704,35.048,1362852,0
2016-05-27,35.038,35.248,34.891,35.153,1073139,0
2016-05-31,35.085,35.506,34.961,35.354,3240722,0
2016-06-01,35.277,35.612,35.228,35.592,1204741,0
2016-06-02,35.468,35.706,35.238,35.686,1255819,0
2016-06-03,36.165,36.802,36.078,36.554,1450540,0
2016-06-06,36.537,36.708,36.289,36.528,1353418,0
2016-06-07,36.518,36.925,36.464,36.756,1328036,0
2016-06-08,36.698,37.132,36.665,37.1,957615,0
2016-06-09,37.08,37.68,37.008,37.614,1146277,0
2016-06-10,37.337,37.604,36.765,37.204,1260026,0
2016-06-13,37.157,37.405,37.013,37.043,905016,0
2016-06-14,37.214,37.386,36.879,37.318,1373726,0
2016-06-15,37.433,37.433,36.727,36.909,975003,0
2016-06-16,36.926,37.162,36.77,37.043,869334,0
2016-06-17,36.926,37.127,36.698,37.127,1563072,0
2016-06-20,37.147,37.299,36.717,37.108,1083362,0
2016-06-21,37.184,37.451,36.875,37.261,1376725,0
2016-06-22,37.328,37.366,36.851,36.87,1115218,0
2016-06-23,36.909,37.07,36.736,37.023,1051688,0
2016-06-24,36.717,37.713,36.403,37.48,1640253,0
2016-06-27,37.461,38.139,37.346,38.025,1493947,0
2016-06-28,38.035,38.129,37.536,37.986,1756872,0
2016-06-29,38.187,38.397,37.929,37.996,908182,0
2016-06-30,37.709,38.397,37.69,37.882,54371244,0
2016-07-01,38.149,38.693,37.986,38.54,3338080,0
2016-07-05,38.597,39.103,38.501,38.999,1940876,0
2016-07-06,39.036,39.113,38.569,38.912,2236108,0
2016-07-07,38.615,38.835,37.872,38.025,2873638,0
2016-07-08,37.92,38.701,37.539,38.693,2717227,0
2016-07-11,38.521,38.607,37.986,38.607,1707521,0
2016-07-12,38.34,38.491,37.5,37.539,3183799,0
2016-07-13,37.796,37.929,37.654,37.892,1403182,0
2016-07-14,37.594,37.824,37.495,37.539,1151632,0
2016-07-15,37.575,37.778,37.451,37.604,1003009,0
2016-07-18,37.672,37.887,37.585,37.758,860095,0
2016-07-19,37.852,37.92,37.566,37.796,634028,0
2016-07-20,37.852,37.852,37.548,37.738,931261,0
2016-07-21,37.644,37.966,37.442,37.911,878953,0
2016-07-22,37.892,38.597,37.709,38.501,901262,0
2016-07-25,38.445,38.559,38.216,38.55,947804,0
2016-07-26,38.625,38.664,38.12,38.253,887012,0
2016-07-27,38.208,38.315,37.555,37.921,1279417,0
2016-07-28,37.93,38.44,37.921,38.412,2042034,0
2016-07-29,38.402,38.708,38.305,38.69,2034337,0
2016-08-01,38.583,38.858,38.382,38.708,1655150,0
2016-08-02,38.296,38.958,37.527,38.853,2097454,0
2016-08-03,38.968,39.01,38.421,38.565,1584882,0
2016-08-04,38.603,38.983,38.477,38.574,2002586,0
2016-08-05,38.497,38.574,37.814,37.863,1299737,0
2016-08-08,37.902,38.18,37.69,37.758,1287626,0
2016-08-09,37.804,38.027,37.623,37.718,1080043,0
2016-08-10,37.804,37.948,37.527,37.738,1265573,0
2016-08-11,37.718,37.902,37.546,37.873,1105960,0
2016-08-12,38.017,38.238,37.944,38.008,995344,0
2016-08-15,38.027,38.232,37.43,37.43,1376831,0
2016-08-16,37.334,37.334,36.719,36.719,1781132,0
2016-08-17,36.584,37.527,36.344,37.412,2009115,0
2016-08-18,37.344,37.978,36.878,37.978,1444390,0
2016-08-19,37.804,38.055,37.152,37.334,6038414,0
2016-08-22,37.478,37.743,37.392,37.564,1077213,0
2016-08-23,37.653,37.814,37.065,37.085,1417268,0
2016-08-24,36.97,37.315,36.68,37.315,1967263,0
2016-08-25,37.315,37.412,37.152,37.363,968702,0
2016-08-26,37.383,37.603,36.393,36.449,1059716,0
2016-08-29,36.538,36.902,36.538,36.767,881293,0
2016-08-30,36.796,36.997,36.305,36.373,1382428,0
2016-08-31,36.403,36.508,36.229,36.479,994309,0
2016-09-01,36.488,36.488,36.104,36.209,770297,0
2016-09-02,36.229,36.777,36.185,36.729,1094409,0
2016-09-06,36.979,37.417,36.835,37.305,957082,0
2016-09-07,37.277,37.613,37.055,37.468,981335,0
2016-09-08,37.277,37.593,37.104,37.353,776812,0
2016-09-09,37.075,37.075,35.676,35.71,1111979,0
2016-09-12,35.652,36.334,35.652,36.258,1556746,0
2016-09-13,36.239,36.261,35.7,35.921,972854,0
2016-09-14,36.075,36.344,35.883,36.104,676517,0
2016-09-15,36.008,36.498,35.893,36.488,1176553,0
2016-09-16,36.314,37.037,36.114,36.94,2283308,0
2016-09-19,37.104,37.287,36.94,37.267,1649759,0
2016-09-20,37.468,37.63,37.334,37.344,913675,0
2016-09-21,37.402,38.208,37.353,38.162,1079918,0
2016-09-22,38.449,38.574,38.113,38.43,1198850,0
2016-09-23,38.19,38.728,38.113,38.555,1970264,0
2016-09-26,38.546,38.843,38.44,38.698,1527597,0
2016-09-27,38.853,39.027,38.017,38.142,1583391,0
2016-09-28,38.218,38.267,37.503,37.863,1177386,0
2016-09-29,37.679,37.843,37.075,37.353,1098357,0
2016-09-30,37.508,37.662,36.662,36.825,2113880,0
2016-10-03,36.845,36.845,36.075,36.334,1866318,0
2016-10-04,36.171,36.229,35.407,35.499,2213796,0
2016-10-05,35.565,35.912,35.2,35.355,2140534,0
2016-10-06,35.219,35.47,35.047,35.268,1322654,0
2016-10-07,35.556,35.796,35.075,35.124,1400965,0
2016-10-10,35.114,35.49,35.075,35.45,1173281,0
2016-10-11,35.315,35.345,34.903,34.959,1244309,0
2016-10-12,35.018,35.508,34.949,35.49,1081120,0
2016-10-13,35.45,35.989,35.45,35.787,1699012,0
2016-10-14,35.625,35.931,35.45,35.536,1367865,0
2016-10-17,35.681,35.921,35.625,35.767,913248,0
2016-10-18,35.969,36.138,35.575,35.931,1472889,0
2016-10-19,35.95,35.989,35.681,35.845,1276910,0
2016-10-20,35.96,36.171,35.777,35.874,1081083,0
2016-10-21,35.69,35.845,35.411,35.632,1205944,0
2016-10-24,35.835,36.065,35.565,35.874,1368565,0
2016-10-25,35.749,35.96,35.632,35.94,1098851,0
2016-10-26,35.883,36.094,35.508,36.028,1307256,0
2016-10-27,35.856,36.002,35.556,35.866,1409385,0
2016-10-28,35.924,36.19,35.769,36.069,1393841,0
2016-10-31,36.214,37.135,36.18,36.864,2044503,0
2016-11-01,36.835,36.893,36.108,36.254,1641622,0
2016-11-02,36.185,36.185,35.43,35.827,1391898,0
2016-11-03,35.625,36.098,35.585,35.933,1087313,0
2016-11-04,35.924,36.437,35.508,35.682,2527883,0
2016-11-07,35.847,36.767,35.508,36.748,2225466,0
2016-11-08,36.874,37.464,36.815,37.299,2517275,0
2016-11-09,36.516,36.516,35.625,35.662,2535872,0
2016-11-10,35.41,35.43,34.118,34.384,2937489,0
2016-11-11,34.375,34.866,34.18,34.259,1967835,0
2016-11-14,33.947,34.626,33.793,34.404,1894365,0
2016-11-15,34.491,35.12,34.491,34.898,1404264,0
2016-11-16,34.994,35.246,34.471,34.665,754457,0
2016-11-17,34.558,34.941,34.52,34.693,1072751,0
2016-11-18,34.626,34.868,34.345,34.53,948857,0
2016-11-21,34.606,34.829,34.514,34.713,1544957,0
2016-11-22,34.791,35.207,34.675,35.004,1149103,0
2016-11-23,34.451,35.11,34.451,34.636,899976,0
2016-11-25,34.782,35.304,34.782,35.217,489982,0
2016-11-28,35.362,36.098,35.353,35.933,1075620,0
2016-11-29,35.827,36.355,35.779,36.088,1109620,0
2016-11-30,35.575,35.575,34.791,34.801,1866442,0
2016-12-01,34.577,34.703,34.159,34.404,966279,0
2016-12-02,34.722,35.271,34.656,34.868,1066776,0
2016-12-05,34.722,34.974,34.366,34.946,1255972,0
2016-12-06,35.11,35.333,34.878,34.954,976338,0
2016-12-07,35.197,35.439,35.13,35.333,1000479,0
2016-12-08,35.11,35.392,34.811,35.304,864536,0
2016-12-09,35.256,35.731,35.246,35.682,1021377,0
2016-12-12,35.527,36.128,35.517,36.05,744333,0
2016-12-13,36.185,36.437,35.992,36.34,960418,0
2016-12-14,36.476,36.661,35.392,35.479,1275273,0
2016-12-15,35.343,35.866,35.197,35.856,670448,0
2016-12-16,35.914,36.476,35.914,36.437,1927421,0
2016-12-19,36.699,36.699,36.185,36.592,569080,0
2016-12-20,36.456,36.738,36.35,36.622,794225,0
2016-12-21,36.632,36.874,36.496,36.516,602432,0
2016-12-22,36.476,36.679,36.38,36.632,689761,0
2016-12-23,36.67,36.767,36.536,36.679,302647,0
2016-12-27,36.582,36.913,36.466,36.815,425333,0
2016-12-28,36.805,36.854,36.254,36.37,881801,0
2016-12-29,36.486,37.048,36.38,36.999,647557,0
2016-12-30,37.019,37.145,36.582,36.709,796620,0
2017-01-03,36.758,36.893,36.442,36.748,894510,0
2017-01-04,36.825,37.067,36.792,36.971,1065999,0
2017-01-05,37.029,37.097,36.526,36.922,1377679,0
2017-01-06,36.777,36.888,36.592,36.622,1374456,0
2017-01-09,36.679,36.874,36.079,36.118,833699,0
2017-01-10,36.108,36.224,35.847,36.079,591216,0
2017-01-11,36.167,36.642,36.012,36.573,729656,0
2017-01-12,36.573,36.632,36.224,36.476,838532,0
2017-01-13,36.41,36.521,36.158,36.32,980177,0
2017-01-17,36.446,36.805,36.362,36.573,1147384,0
2017-01-18,36.526,36.642,36.419,36.526,967876,0
2017-01-19,36.32,36.544,36.059,36.118,746970,0
2017-01-20,36.264,36.31,36.002,36.195,742030,0
2017-01-23,36.204,36.38,35.856,35.876,1131357,0
2017-01-24,35.672,35.933,35.566,35.798,1414828,0
2017-01-25,35.721,35.856,35.479,35.741,1048382,0
2017-01-26,35.731,36.04,35.625,35.798,774663,0
2017-01-27,35.999,36.056,35.725,36.047,1150319,0
2017-01-30,36.223,36.233,35.803,36.019,932920,0
2017-01-31,36.038,36.848,35.969,36.791,1705743,0
2017-02-01,36.517,36.664,35.959,36.136,1218906,0
2017-02-02,36.146,36.664,36.066,36.654,766046,0
2017-02-03,36.673,37.04,36.664,36.956,1556158,0
2017-02-06,37.122,37.122,36.712,36.8,872490,0
2017-02-07,36.858,36.936,36.664,36.936,776263,0
2017-02-08,37.025,37.279,36.898,37.279,1578926,0
2017-02-09,37.19,37.327,36.771,36.791,1085604,0
2017-02-10,36.791,37.025,36.721,36.995,925153,0
2017-02-13,37.025,37.122,36.781,37.122,1001984,0
2017-02-14,37.025,37.103,36.565,36.809,908239,0
2017-02-15,36.38,36.721,36.203,36.682,1171240,0
2017-02-16,36.692,37.083,36.692,37.063,1513310,0
2017-02-17,37.103,37.289,36.878,37.21,1284307,0
2017-02-21,37.035,37.601,36.936,37.551,1211960,0
2017-02-22,37.524,37.835,37.377,37.768,1354755,0
2017-02-23,37.952,38.256,37.768,38.216,1129419,0
2017-02-24,38.685,38.735,38.079,38.617,1574789,0
2017-02-27,38.558,38.657,38.099,38.159,1786940,0
2017-02-28,38.168,38.685,38.099,38.578,1972333,0
2017-03-01,38.06,38.51,37.661,38.187,1488764,0
2017-03-02,38.012,38.608,37.982,38.353,1211545,0
2017-03-03,38.363,38.363,37.982,38.295,1202982,0
2017-03-06,38.226,38.471,38.206,38.286,1063375,0
2017-03-07,38.304,38.617,38.109,38.383,1173851,0
2017-03-08,38.089,38.109,37.514,37.514,1043123,0
2017-03-09,37.484,37.788,37.367,37.424,1148100,0
2017-03-10,37.611,37.797,37.474,37.728,1128249,0
2017-03-13,37.728,37.952,37.533,37.865,1695303,0
2017-03-14,37.924,38.051,37.738,37.982,1086718,0
2017-03-15,38.139,38.901,38.042,38.676,1573033,0
2017-03-16,38.431,38.715,38.129,38.236,1650087,0
2017-03-17,38.461,38.872,38.393,38.657,5485502,0
2017-03-20,38.715,38.774,38.182,38.206,939137,0
2017-03-21,38.139,38.862,38.134,38.793,1279908,0
2017-03-22,39.028,39.283,38.812,38.872,1178011,0
2017-03-23,38.803,39.33,38.793,38.93,897658,0
2017-03-24,38.949,39.301,38.822,39.184,796098,0
2017-03-27,39.32,39.4,38.91,39.146,1183639,0
2017-03-28,39.096,39.238,38.959,39.203,936794,0
2017-03-29,39.126,39.184,38.872,39.066,1012107,0
2017-03-30,38.979,38.979,38.588,38.666,867190,0
2017-03-31,38.647,38.93,38.637,38.705,1050695,0
2017-04-03,38.725,38.725,38.373,38.685,1070252,0
2017-04-04,38.637,39.076,38.637,38.959,1044382,0
2017-04-05,38.822,39.096,38.647,39.066,1213874,0
2017-04-06,38.939,39.076,38.793,38.959,672464,0
2017-04-07,39.096,39.155,38.745,38.793,1088242,0
2017-04-10,38.803,39.057,38.539,38.803,756302,0
2017-04-11,38.784,38.882,38.461,38.793,870768,0
2017-04-12,38.685,39.019,38.627,38.979,1478851,0
2017-04-13,38.959,38.989,38.539,38.715,1200693,0
2017-04-17,38.812,38.999,38.774,38.969,933334,0
2017-04-18,38.939,39.301,38.93,39.233,1306696,0
2017-04-19,39.213,39.301,38.774,38.901,993650,0
2017-04-20,38.852,38.877,38.441,38.812,1277716,0
2017-04-21,38.793,39.223,38.784,39.047,1248284,0
2017-04-24,39.116,39.203,38.647,39.155,1383225,0
2017-04-25,39.028,39.169,38.803,39.096,1531345,0
2017-04-26,39.052,39.071,38.776,38.884,1973528,0
2017-04-27,38.904,39.387,38.904,39.121,1756566,0
2017-04-28,38.993,39.137,38.618,38.727,1940134,0
2017-05-01,38.806,38.845,38.362,38.51,1203784,0
2017-05-02,38.618,38.875,38.609,38.825,1571166,0
2017-05-03,38.766,38.933,38.628,38.697,1427256,0
2017-05-04,38.933,39.397,38.54,39.269,2214682,0
2017-05-05,39.337,39.573,39.298,39.455,1474821,0
2017-05-08,39.495,39.515,38.993,39.189,1292535,0
2017-05-09,39.189,39.242,38.904,38.973,1338809,0
2017-05-10,38.983,39.116,38.717,38.924,1387642,0
2017-05-11,38.815,38.875,38.535,38.806,1275520,0
2017-05-12,38.943,39.101,38.825,39.013,1750621,0
2017-05-15,39.032,39.259,38.953,39.18,1110362,0
2017-05-16,39.101,39.199,38.786,38.786,1328024,0
2017-05-17,38.924,39.269,38.806,39.022,1515061,0
2017-05-18,39.042,39.397,38.776,39.219,1750973,0
2017-05-19,39.17,39.298,38.737,39.151,6604339,0
2017-05-22,39.032,39.85,39.032,39.771,1609159,0
2017-05-23,39.761,40.648,39.721,40.293,2474945,0
2017-05-24,40.381,40.648,40.367,40.5,1768437,0
2017-05-25,40.539,40.952,40.47,40.933,1406739,0
2017-05-26,40.894,41.012,40.608,40.736,973243,0
2017-05-30,40.628,40.864,40.559,40.844,1487790,0
2017-05-31,40.884,41.075,40.805,40.844,2219528,0
2017-06-01,40.834,41.012,40.677,41.002,1784038,0
2017-06-02,41.238,41.278,40.914,41.198,1169977,0
2017-06-05,41.17,41.218,40.982,41.012,771333,0
2017-06-06,41.13,41.13,40.81,40.834,955453,0
2017-06-07,40.874,41.12,40.785,40.982,1001680,0
2017-06-08,40.904,40.972,40.342,40.628,1213625,0
2017-06-09,40.519,40.667,40.332,40.638,1150008,0
2017-06-12,40.785,40.904,40.219,40.549,986757,0
2017-06-13,40.549,40.657,40.381,40.628,789299,0
2017-06-14,41.032,41.208,40.785,40.943,957003,0
2017-06-15,40.815,41.042,40.746,41.042,757292,0
2017-06-16,41.14,41.554,41.042,41.544,1995608,0
2017-06-19,41.544,41.544,41.071,41.228,757109,0
2017-06-20,41.258,41.336,41.11,41.208,871487,0
2017-06-21,41.198,41.268,40.919,41.17,872086,0
2017-06-22,41.1,41.175,40.943,40.962,864228,0
2017-06-23,40.914,41.096,40.746,40.824,1120365,0
2017-06-26,40.844,41.298,40.687,41.061,735962,0
2017-06-27,40.874,40.933,40.357,40.5,949378,0
2017-06-28,40.638,40.706,40.239,40.253,1616893,0
2017-06-29,39.987,40.037,39.648,39.839,1242579,0
2017-06-30,39.958,40.047,39.555,39.563,1537426,0
2017-07-03,39.701,39.751,39.269,39.289,735259,0
2017-07-05,39.317,39.377,39.003,39.16,1136283,0
2017-07-06,39.003,39.17,38.943,39.071,877406,0
2017-07-07,39.091,39.337,39.032,39.111,673460,0
2017-07-10,39.18,39.279,38.963,38.963,975505,0
2017-07-11,39.042,39.111,38.766,38.993,814771,0
2017-07-12,39.289,39.426,39.229,39.279,627294,0
2017-07-13,39.279,39.407,38.973,39.131,1406269,0
2017-07-14,39.445,39.603,39.269,39.367,796339,0
2017-07-17,39.357,39.525,39.209,39.525,739000,0
2017-07-18,39.545,39.751,39.495,39.673,634282,0
2017-07-19,39.692,39.889,39.633,39.889,779717,0
2017-07-20,40.047,40.401,39.958,40.391,1249563,0
2017-07-21,40.352,40.766,40.268,40.756,842000,0
2017-07-24,40.785,41.032,40.224,40.224,929191,0
2017-07-25,40.185,40.293,39.839,39.939,697617,0
2017-07-26,39.899,40.263,39.859,40.253,816327,0
2017-07-27,40.174,40.462,40.134,40.432,770633,0
2017-07-28,40.392,40.482,40.015,40.174,1315164,0
2017-07-31,40.164,40.313,40.015,40.234,1139407,0
2017-08-01,40.234,40.631,40.204,40.531,1518371,0
2017-08-02,40.363,40.66,40.224,40.65,980309,0
2017-08-03,40.442,40.849,40.442,40.789,1156203,0
2017-08-04,41.097,41.097,40.472,40.789,1059572,0
2017-08-07,40.809,41.018,40.73,40.978,656332,0
2017-08-08,40.938,41.276,40.849,41.266,734741,0
2017-08-09,41.385,41.425,41.177,41.206,1205239,0
2017-08-10,41.196,41.445,41.112,41.326,912068,0
2017-08-11,41.286,41.286,40.988,41.067,1417392,0
2017-08-14,41.127,41.395,41.077,41.365,657579,0
2017-08-15,41.236,41.653,41.196,41.603,573113,0
2017-08-16,41.574,41.802,41.554,41.772,594650,0
2017-08-17,41.832,41.846,41.375,41.464,940481,0
2017-08-18,41.385,42.005,41.274,41.931,1423069,0
2017-08-21,41.991,42.14,41.862,42.09,844316,0
2017-08-22,42.09,42.507,41.961,42.408,1120853,0
2017-08-23,42.368,42.745,42.229,42.695,1513710,0
2017-08-24,42.685,42.775,42.437,42.547,899023,0
2017-08-25,42.676,42.775,42.412,42.556,1150422,0
2017-08-28,42.646,42.815,42.566,42.765,1186963,0
2017-08-29,42.824,42.914,42.656,42.745,893737,0
2017-08-30,42.685,42.745,42.383,42.457,1469978,0
2017-08-31,42.457,42.626,42.408,42.427,988877,0
2017-09-01,42.527,42.609,42.229,42.259,1056954,0
2017-09-05,42.368,42.656,42.259,42.596,1041367,0
2017-09-06,42.685,42.745,42.249,42.288,716192,0
2017-09-07,42.427,42.715,42.338,42.636,1183780,0
2017-09-08,42.616,42.924,42.437,42.874,730818,0
2017-09-11,42.805,43.365,42.725,43.281,946513,0
2017-09-12,43.182,43.192,42.293,42.437,953213,0
2017-09-13,42.398,42.517,42.07,42.14,874467,0
2017-09-14,42.12,42.636,41.961,42.606,846899,0
2017-09-15,42.666,42.715,42.338,42.586,1968901,0
2017-09-18,42.576,42.596,41.842,42.179,920563,0
2017-09-19,42.209,42.358,42.001,42.219,1617337,0
2017-09-20,42.358,42.398,41.683,41.842,1518906,0
2017-09-21,41.881,42.149,41.723,41.752,658178,0
2017-09-22,42.001,42.001,41.415,41.425,686301,0
2017-09-25,41.375,42.001,41.276,41.941,982156,0
2017-09-26,41.881,42.01,41.703,41.941,1099069,0
2017-09-27,41.713,41.862,40.998,41.276,1481482,0
2017-09-28,41.236,41.474,40.859,41.395,1305267,0
2017-09-29,41.326,41.464,41.127,41.266,1258219,0
2017-10-02,40.909,41.484,40.909,41.296,1412143,0
2017-10-03,41.246,41.266,40.75,41.077,1897550,0
2017-10-04,41.216,41.762,41.028,41.643,2068222,0
2017-10-05,41.663,41.733,41.464,41.594,2079008,0
2017-10-06,41.464,41.832,41.296,41.613,1464065,0
2017-10-09,41.757,41.871,41.594,41.683,1761599,0
2017-10-10,41.713,42.05,41.534,42.03,876924,0
2017-10-11,42.01,42.601,42.01,42.348,1699425,0
2017-10-12,42.338,42.715,42.338,42.695,1505664,0
2017-10-13,42.775,43.142,42.616,42.735,1702433,0
2017-10-16,42.775,42.884,42.467,42.805,1069440,0
2017-10-17,42.735,43.132,42.666,43.122,887933,0
2017-10-18,43.003,43.132,42.815,43.063,1021450,0
2017-10-19,43.182,43.564,43.132,43.529,946863,0
2017-10-20,43.47,43.648,43.321,43.549,834409,0
2017-10-23,43.549,43.629,43.4,43.45,789987,0
2017-10-24,43.42,43.509,43.043,43.162,1170657,0
2017-10-25,43.073,43.112,42.408,42.934,1449384,0
2017-10-26,43.112,43.44,42.993,43.063,1027971,0
2017-10-27,42.993,43.47,42.884,43.43,919573,0
2017-10-30,43.36,43.64,43.08,43.18,1277772,0
2017-10-31,43.14,43.39,43.06,43.26,1404850,0
2017-11-01,43.24,43.35,42.9,43.07,1454699,0
2017-11-02,43.12,43.59,42.9808,43.06,2169151,0
2017-11-03,43,44.39,42.88,43.83,2344866,0
2017-11-06,43.78,43.92,43.53,43.59,1337235,0
2017-11-07,43.69,44.21,43.51,44.17,1063389,0
2017-11-08,44.07,44.29,43.69,44.07,1296319,0
2017-11-09,43.85,44.18,43.81,44.1,902533,0
2017-11-10,43.94,43.99,43.66,43.68,1485482,0
