Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.141,10.329,10.129,10.314,1192106,0
2005-02-28,10.314,10.541,10.314,10.487,3240924,0
2005-03-01,11.283,11.283,10.708,10.741,9815740,0
2005-03-02,10.682,10.894,10.576,10.604,5884518,0
2005-03-03,10.188,10.317,9.648,9.705,19113535,0
2005-03-04,9.764,10.536,9.764,10.395,12393527,0
2005-03-07,10.404,10.682,10.329,10.562,4436417,0
2005-03-08,10.529,10.628,10.446,10.517,4983228,0
2005-03-09,10.494,10.567,10.435,10.482,4056464,0
2005-03-10,10.477,10.515,10.27,10.326,2520481,0
2005-03-11,10.353,10.491,10.291,10.383,2320517,0
2005-03-14,10.341,10.397,10.188,10.27,2898747,0
2005-03-15,10.317,10.383,10.211,10.362,2665252,0
2005-03-16,10.364,10.381,10.195,10.282,4573552,0
2005-03-17,10.27,10.27,10.07,10.126,3341116,0
2005-03-18,10.129,10.166,10.058,10.164,3262153,0
2005-03-21,10.082,10.312,10.07,10.166,2962843,0
2005-03-22,10.117,10.258,10.117,10.218,3359788,0
2005-03-23,10.164,10.289,10.119,10.139,1700700,0
2005-03-24,10.145,10.204,10.098,10.129,1876031,0
2005-03-28,10.27,10.4,10.247,10.362,4225001,0
2005-03-29,10.282,10.331,10.027,10.032,2933135,0
2005-03-30,10.058,10.213,10.058,10.164,1723628,0
2005-03-31,10.117,10.289,10.114,10.195,1905746,0
2005-04-01,10.223,10.228,10.013,10.03,1541919,0
2005-04-04,10.011,10.013,9.872,9.94,2666951,0
2005-04-05,9.961,10.188,9.792,9.806,3639557,0
2005-04-06,9.775,10.009,9.686,9.898,2978548,0
2005-04-07,9.975,10.056,9.9,9.987,1455745,0
2005-04-08,10.007,10.007,9.813,9.846,1841222,0
2005-04-11,9.87,10.058,9.863,9.952,2772651,0
2005-04-12,9.964,10.044,9.822,9.945,2508171,0
2005-04-13,9.886,9.886,9.681,9.716,2451286,0
2005-04-14,9.764,9.764,9.599,9.604,2412228,0
2005-04-15,9.604,9.604,9.2808,9.3747,3535552,0
2005-04-18,9.377,9.516,9.3279,9.3936,3216732,0
2005-04-19,9.4694,9.4694,9.3679,9.4218,2996814,0
2005-04-20,9.4694,9.4807,9.2783,9.2876,2231789,0
2005-04-21,9.3747,9.4102,9.3065,9.3747,2526855,0
2005-04-22,9.3868,9.512,9.349,9.45,2663973,0
2005-04-25,9.455,9.4694,9.3513,9.4034,2417739,0
2005-04-26,9.4034,9.4057,9.0967,9.1886,4256412,0
2005-04-27,9.1886,9.2644,8.9109,9.2221,2792189,0
2005-04-28,9.2173,9.2173,9.0665,9.0874,1319039,0
2005-04-29,9.1161,9.1231,8.9391,9.1136,1299510,0
2005-05-02,9.1982,9.2287,9.0735,9.1652,1272344,0
2005-05-03,9.0851,9.1725,9.0403,9.137,2911478,0
2005-05-04,9.563,9.817,9.3747,9.707,10136680,0
2005-05-05,9.705,9.707,9.578,9.584,4980257,0
2005-05-06,9.775,9.799,9.707,9.782,4337083,0
2005-05-09,9.782,9.971,9.747,9.964,5204825,0
2005-05-10,9.947,9.99,9.785,9.804,4668224,0
2005-05-11,9.785,9.938,9.775,9.893,3069829,0
2005-05-12,9.865,9.936,9.726,9.726,2965821,0
2005-05-13,9.639,9.686,9.342,9.455,4491614,0
2005-05-16,9.4737,9.775,9.4737,9.759,2491608,0
2005-05-17,9.7,9.938,9.658,9.921,2928886,0
2005-05-18,9.931,10.183,9.905,10.168,4551898,0
2005-05-19,10.185,10.376,10.148,10.303,2952232,0
2005-05-20,10.303,10.371,10.23,10.36,2554870,0
2005-05-23,10.348,10.576,10.336,10.548,3134354,0
2005-05-24,10.416,10.435,10.317,10.367,1976649,0
2005-05-25,10.367,10.367,10.19,10.223,2341750,0
2005-05-26,10.23,10.43,10.228,10.421,2020802,0
2005-05-27,10.449,10.491,10.411,10.432,1588614,0
2005-05-31,10.451,10.498,10.428,10.461,5771594,0
2005-06-01,10.508,10.595,10.461,10.487,1918064,0
2005-06-02,10.454,10.624,10.442,10.607,2931432,0
2005-06-03,10.595,10.631,10.569,10.602,1932066,0
2005-06-06,10.604,10.737,10.576,10.663,2544255,0
2005-06-07,10.663,10.717,10.56,10.567,2555291,0
2005-06-08,10.64,10.64,10.496,10.508,4342177,0
2005-06-09,10.522,10.569,10.362,10.402,3918912,0
2005-06-10,10.456,10.494,10.404,10.411,3031191,0
2005-06-13,10.411,10.496,10.289,10.341,3592012,0
2005-06-14,10.341,10.44,10.27,10.331,2704307,0
2005-06-15,10.388,10.475,10.367,10.437,1571638,0
2005-06-16,10.43,10.522,10.423,10.522,829975,0
2005-06-17,10.574,10.656,10.541,10.597,2805774,0
2005-06-20,10.505,10.746,10.475,10.699,2035241,0
2005-06-21,10.692,10.843,10.692,10.8,3130971,0
2005-06-22,10.791,10.8,10.682,10.774,1412866,0
2005-06-23,10.774,10.913,10.774,10.821,3412864,0
2005-06-24,10.817,10.843,10.508,10.541,1992366,0
2005-06-27,10.543,10.595,10.43,10.59,2066655,0
2005-06-28,10.581,10.807,10.538,10.807,2008067,0
2005-06-29,10.786,10.873,10.75,10.869,2255993,0
2005-06-30,10.831,10.922,10.788,10.831,2366799,0
2005-07-01,10.859,10.869,10.762,10.852,1884097,0
2005-07-05,10.835,10.942,10.769,10.92,1383143,0
2005-07-06,10.882,10.953,10.878,10.88,2004660,0
2005-07-07,10.88,11.106,10.869,11.071,2309069,0
2005-07-08,11.047,11.276,11.038,11.24,2250473,0
2005-07-11,11.299,11.462,11.288,11.377,3988961,0
2005-07-12,11.366,11.389,11.259,11.297,1677346,0
2005-07-13,11.341,11.398,11.262,11.304,1600504,0
2005-07-14,11.33,11.377,11.283,11.295,2070055,0
2005-07-15,11.269,11.323,11.264,11.301,1557625,0
2005-07-18,11.304,11.368,11.283,11.311,1215456,0
2005-07-19,11.436,11.54,11.398,11.425,2378693,0
2005-07-20,11.389,11.587,11.389,11.573,1525368,0
2005-07-21,11.542,11.671,11.488,11.568,1620883,0
2005-07-22,11.638,11.801,11.638,11.799,2061553,0
2005-07-25,11.813,11.813,11.655,11.676,1640837,0
2005-07-26,11.698,11.742,11.594,11.709,1108894,0
2005-07-27,11.709,11.775,11.629,11.716,1752498,0
2005-07-28,11.714,11.764,11.625,11.636,2524309,0
2005-07-29,11.608,11.62,11.497,11.513,1941835,0
2005-08-01,11.521,11.643,11.521,11.589,1656125,0
2005-08-02,11.61,11.655,11.506,11.521,2636383,0
2005-08-03,11.377,11.377,10.27,10.388,18063666,0
2005-08-04,10.331,10.371,10.2,10.27,6673734,0
2005-08-05,10.249,10.444,10.247,10.39,6803645,0
2005-08-08,10.378,10.48,10.336,10.395,5442569,0
2005-08-09,10.39,10.619,10.343,10.59,4475480,0
2005-08-10,10.59,10.692,10.585,10.685,8147305,0
2005-08-11,10.708,10.732,10.656,10.685,3735508,0
2005-08-12,10.678,10.708,10.428,10.555,3087238,0
2005-08-15,10.529,10.635,10.43,10.611,3123319,0
2005-08-16,10.614,10.614,10.364,10.367,3404799,0
2005-08-17,10.4,10.48,10.338,10.468,2829552,0
2005-08-18,10.47,10.47,10.338,10.348,1756318,0
2005-08-19,10.407,10.597,10.376,10.553,1705787,0
2005-08-22,10.611,10.737,10.597,10.626,2255572,0
2005-08-23,10.647,10.717,10.536,10.538,2671192,0
2005-08-24,10.541,10.675,10.534,10.569,2255572,0
2005-08-25,10.656,10.67,10.548,10.645,2881342,0
2005-08-26,10.576,10.604,10.463,10.59,1398014,0
2005-08-29,10.581,10.611,10.531,10.583,1694755,0
2005-08-30,10.59,10.67,10.564,10.607,3075349,0
2005-08-31,10.6,10.727,10.581,10.727,2450429,0
2005-09-01,10.764,10.812,10.734,10.767,2651667,0
2005-09-02,10.823,10.946,10.823,10.885,3175974,0
2005-09-06,10.882,10.927,10.845,10.899,2481851,0
2005-09-07,10.894,11.09,10.864,11.031,2859684,0
2005-09-08,11.017,11.094,10.988,11.008,1926551,0
2005-09-09,11.052,11.257,11.04,11.127,2115904,0
2005-09-12,11.125,11.163,11.073,11.118,2464434,0
2005-09-13,11.118,11.134,11.071,11.092,2415190,0
2005-09-14,11.094,11.13,10.838,11,2364683,0
2005-09-15,11,11.078,10.993,11.014,1513058,0
2005-09-16,11.036,11.083,11.01,11.01,2197833,0
2005-09-19,11.012,11.116,11.012,11.057,2051359,0
2005-09-20,11.059,11.149,10.993,11.005,1809378,0
2005-09-21,10.977,10.977,10.619,10.661,2941197,0
2005-09-22,10.694,10.835,10.611,10.784,1842917,0
2005-09-23,10.737,10.854,10.682,10.685,2604118,0
2005-09-26,10.732,10.737,10.525,10.715,3180632,0
2005-09-27,10.682,10.784,10.553,10.701,1999581,0
2005-09-28,10.741,10.786,10.621,10.67,1321164,0
2005-09-29,10.651,10.71,10.564,10.694,1329233,0
2005-09-30,10.658,10.869,10.637,10.823,1927833,0
2005-10-03,10.84,10.942,10.774,10.779,2651234,0
2005-10-04,10.8,10.882,10.764,10.767,1421781,0
2005-10-05,10.767,10.788,10.538,10.541,2241983,0
2005-10-06,10.564,10.576,10.393,10.553,4528544,0
2005-10-07,10.6,10.706,10.501,10.513,2523884,0
2005-10-10,10.515,10.588,10.44,10.531,1594559,0
2005-10-11,10.482,10.546,10.357,10.409,3203140,0
2005-10-12,10.383,10.498,10.312,10.369,2547226,0
2005-10-13,10.369,10.44,10.26,10.364,1982172,0
2005-10-14,10.369,10.456,10.282,10.442,2142219,0
2005-10-17,10.517,10.746,10.517,10.531,2884308,0
2005-10-18,10.531,10.553,10.482,10.501,1793673,0
2005-10-19,10.501,10.534,10.322,10.51,1855231,0
2005-10-20,10.423,10.494,10.296,10.329,2623648,0
2005-10-21,10.348,10.407,10.31,10.362,1841639,0
2005-10-24,10.407,10.557,10.407,10.458,1893011,0
2005-10-25,10.458,10.517,10.305,10.402,2472944,0
2005-10-26,10.404,10.473,10.314,10.371,3300354,0
2005-10-27,10.376,10.428,10.301,10.301,2714071,0
2005-10-28,10.331,10.395,10.284,10.364,2976856,0
2005-10-31,10.129,10.161,9.905,10.133,9472709,0
2005-11-01,10.098,10.15,10.032,10.129,4624071,0
2005-11-02,10.435,10.466,10.27,10.364,7564834,0
2005-11-03,10.647,10.784,10.513,10.572,6382926,0
2005-11-04,10.572,10.678,10.515,10.59,3996172,0
2005-11-07,10.635,10.658,10.55,10.6,1955849,0
2005-11-08,10.583,10.6,10.496,10.56,1639145,0
2005-11-09,10.487,10.562,10.444,10.541,1539370,0
2005-11-10,10.555,10.604,10.505,10.6,1781367,0
2005-11-11,10.611,10.68,10.583,10.668,1347479,0
2005-11-14,10.703,10.753,10.647,10.739,2024189,0
2005-11-15,10.739,10.769,10.651,10.678,2084902,0
2005-11-16,10.694,10.717,10.675,10.694,1709615,0
2005-11-17,10.746,10.951,10.746,10.934,4846963,0
2005-11-18,10.988,11.071,10.911,11.028,2999777,0
2005-11-21,11.047,11.12,10.934,11.12,2436419,0
2005-11-22,11.165,11.372,11.134,11.252,3870089,0
2005-11-23,11.252,11.306,11.2,11.224,1876881,0
2005-11-25,11.2,11.2,11.142,11.196,435142,0
2005-11-28,11.224,11.224,10.964,10.995,2067505,0
2005-11-29,11.043,11.233,11.028,11.21,1957961,0
2005-11-30,11.21,11.259,11.09,11.09,4841848,0
2005-12-01,11.13,11.227,11.047,11.2,2913602,0
2005-12-02,11.177,11.255,11.142,11.193,1272765,0
2005-12-05,11.224,11.229,11.094,11.208,2288265,0
2005-12-06,11.247,11.255,11.108,11.224,1961781,0
2005-12-07,11.235,11.295,11.134,11.208,1149215,0
2005-12-08,11.146,11.259,11.076,11.189,2539582,0
2005-12-09,11.203,11.281,11.172,11.231,1649335,0
2005-12-12,11.264,11.301,11.224,11.266,6041162,0
2005-12-13,11.271,11.304,11.229,11.243,1636167,0
2005-12-14,11.196,11.273,11.182,11.205,1369983,0
2005-12-15,11.189,11.259,11.165,11.224,1561453,0
2005-12-16,11.235,11.281,11.104,11.104,1509655,0
2005-12-19,11.09,11.09,10.823,10.861,2464867,0
2005-12-20,10.812,10.942,10.812,10.84,874553,0
2005-12-21,10.953,10.962,10.859,10.937,1355973,0
2005-12-22,10.913,11.01,10.894,10.986,1169602,0
2005-12-23,11.012,11.208,11.012,11.083,1414986,0
2005-12-27,11.13,11.177,11.031,11.049,1598387,0
2005-12-28,11.064,11.101,10.953,10.998,5422198,0
2005-12-29,11.043,11.071,10.981,11.036,1492246,0
2005-12-30,10.951,10.951,10.774,10.781,3405220,0
2006-01-03,10.84,10.866,10.692,10.814,3253238,0
2006-01-04,10.769,11.125,10.746,11,2364683,0
2006-01-05,11,11.049,10.847,10.901,2667797,0
2006-01-06,10.96,11.14,10.946,11.059,1459144,0
2006-01-09,11.021,11.193,11.021,11.071,2470808,0
2006-01-10,11.024,11.224,11.014,11.208,1840797,0
2006-01-11,11.235,11.262,11.142,11.172,1679046,0
2006-01-12,11.16,11.208,11.083,11.127,1541082,0
2006-01-13,11.113,11.198,11.071,11.101,1871782,0
2006-01-17,11.043,11.12,10.964,11.078,1529617,0
2006-01-18,11.069,11.123,10.97,11,2467841,0
2006-01-19,11.003,11.219,10.8,11.104,3781361,0
2006-01-20,11.116,11.142,10.962,10.977,2781574,0
2006-01-23,11.047,11.154,11,11.076,2997231,0
2006-01-24,11.12,11.278,11.12,11.252,2663973,0
2006-01-25,11.283,11.321,11.16,11.235,3500734,0
2006-01-26,11.238,11.262,11.186,11.215,3540222,0
2006-01-27,11.205,11.243,11.142,11.167,1920610,0
2006-01-30,11.154,11.255,11.142,11.229,2065377,0
2006-01-31,11.212,11.295,10.988,11.238,1668011,0
2006-02-01,11.233,11.264,11.146,11.175,1960510,0
2006-02-02,11.175,11.387,11.108,11.127,2391852,0
2006-02-03,11.106,11.151,11.066,11.081,1982589,0
2006-02-06,11.081,11.172,11.047,11.167,1579279,0
2006-02-07,11.165,11.2,11.087,11.094,1385692,0
2006-02-08,11.111,11.142,11.059,11.069,1866271,0
2006-02-09,11.054,11.099,10.981,11.01,1792819,0
2006-02-10,11,11.118,10.946,11.076,1292719,0
2006-02-13,11.026,11.132,11.026,11.059,1512204,0
2006-02-14,11.118,11.137,11.01,11.069,2410957,0
2006-02-15,11.092,11.172,11.045,11.071,2478873,0
2006-02-16,11.076,11.179,11.076,11.118,1289745,0
2006-02-17,11.134,11.255,11.087,11.165,2052217,0
2006-02-21,11.252,11.283,11.177,11.215,1191260,0
2006-02-22,11.273,11.363,11.259,11.318,4027162,0
2006-02-23,11.281,11.537,11.227,11.443,3193792,0
2006-02-24,11.459,11.681,11.429,11.622,3235829,0
2006-02-27,11.587,11.834,11.587,11.813,2721287,0
2006-02-28,11.73,11.777,11.568,11.601,2603689,0
2006-03-01,11.848,12.463,11.754,12.343,10313727,0
2006-03-02,12.237,12.326,12.135,12.171,4523453,0
2006-03-03,12.013,12.253,12.013,12.209,3291435,0
2006-03-06,12.187,12.187,12.079,12.084,2950119,0
2006-03-07,12.067,12.067,11.912,11.98,1783054,0
2006-03-08,11.872,12.062,11.827,12.001,2143065,0
2006-03-09,11.966,12.143,11.966,12.072,1807254,0
2006-03-10,12.055,12.298,12.055,12.221,1850557,0
2006-03-13,12.18,12.39,12.168,12.216,1774564,0
2006-03-14,12.227,12.475,12.166,12.444,1706216,0
2006-03-15,12.458,12.529,12.38,12.524,2196984,0
2006-03-16,12.536,12.614,12.479,12.558,2111230,0
2006-03-17,12.555,12.555,12.38,12.479,2887282,0
2006-03-20,12.291,12.531,12.291,12.517,2095100,0
2006-03-21,12.508,12.555,12.428,12.484,1994470,0
2006-03-22,12.414,12.699,12.414,12.677,2730622,0
2006-03-23,12.644,12.715,12.597,12.644,1273194,0
2006-03-24,12.628,12.722,12.628,12.72,1336023,0
2006-03-27,12.72,12.72,12.616,12.717,1289745,0
2006-03-28,12.658,12.743,12.553,12.574,1117817,0
2006-03-29,12.62,12.711,12.576,12.668,1597950,0
2006-03-30,12.684,12.717,12.558,12.6,1904901,0
2006-03-31,12.592,12.72,12.571,12.583,2236046,0
2006-04-03,12.602,12.607,12.47,12.491,2613883,0
2006-04-04,12.482,12.614,12.463,12.604,3227756,0
2006-04-05,12.555,12.644,12.522,12.585,1743587,0
2006-04-06,12.578,12.637,12.414,12.444,2286994,0
2006-04-07,12.472,12.522,12.345,12.364,973880,0
2006-04-10,12.338,12.444,12.312,12.416,1292294,0
2006-04-11,12.439,12.524,12.27,12.279,1424747,0
2006-04-12,12.279,12.364,12.178,12.256,3986828,0
2006-04-13,12.293,12.494,12.272,12.39,1258743,0
2006-04-17,12.296,12.477,12.251,12.303,852895,0
2006-04-18,12.369,12.932,12.367,12.915,4343448,0
2006-04-19,12.838,12.894,12.755,12.795,2078112,0
2006-04-20,12.772,12.826,12.76,12.774,1638296,0
2006-04-21,12.8,12.8,12.576,12.628,2140949,0
2006-04-24,12.623,12.67,12.522,12.616,1054126,0
2006-04-25,12.611,12.781,12.611,12.76,1949054,0
2006-04-26,12.802,12.979,12.767,12.856,1618345,0
2006-04-27,12.397,12.944,12.397,12.877,1795797,0
2006-04-28,12.802,12.955,12.767,12.897,2241121,0
2006-05-01,12.897,13.052,12.838,13,2626189,0
2006-05-02,13.026,13.33,12.979,13.264,3122473,0
2006-05-03,13.839,14.015,13.445,13.464,9768612,0
2006-05-04,13.073,13.288,12.889,13.224,5339407,0
2006-05-05,13.226,13.349,13.208,13.308,1684995,0
2006-05-08,13.238,13.308,13.149,13.191,1887067,0
2006-05-09,13.238,13.261,13.094,13.146,1359369,0
2006-05-10,13.146,13.391,13.132,13.347,2131609,0
2006-05-11,13.407,13.438,13.078,13.109,2106985,0
2006-05-12,13.109,13.109,12.88,12.892,1802584,0
2006-05-15,12.741,12.828,12.684,12.797,1566969,0
2006-05-16,12.797,12.845,12.611,12.767,1589047,0
2006-05-17,12.696,12.72,12.308,12.411,3290585,0
2006-05-18,12.475,12.475,12.27,12.296,2487359,0
2006-05-19,12.279,12.335,12.032,12.105,3580980,0
2006-05-22,12.046,12.197,11.969,12.135,2686906,0
2006-05-23,12.277,12.56,12.272,12.367,4720435,0
2006-05-24,12.367,12.6,12.187,12.352,4508594,0
2006-05-25,12.419,12.522,12.388,12.515,1912537,0
2006-05-26,12.558,12.628,12.439,12.47,1387821,0
2006-05-30,12.472,12.472,12.333,12.352,1704095,0
2006-05-31,12.383,12.423,12.249,12.392,1810657,0
2006-06-01,12.461,12.59,12.39,12.59,1666323,0
2006-06-02,12.602,12.649,12.423,12.578,1370408,0
2006-06-05,12.578,12.607,12.232,12.244,1759709,0
2006-06-06,12.308,12.383,12.178,12.38,3337288,0
2006-06-07,12.38,12.553,12.373,12.402,2867328,0
2006-06-08,12.399,12.425,11.907,12.075,3851405,0
2006-06-09,12.103,12.277,12.025,12.187,1567818,0
2006-06-12,12.425,12.425,12.067,12.067,2763741,0
2006-06-13,11.982,12.274,11.938,12.105,3226489,0
2006-06-14,12.166,12.282,12.121,12.159,2802803,0
2006-06-15,12.218,12.574,12.178,12.553,3059223,0
2006-06-16,12.555,12.699,12.499,12.522,3064746,0
2006-06-19,12.569,12.597,12.296,12.378,3101673,0
2006-06-20,12.461,12.564,12.399,12.487,1997016,0
2006-06-21,12.444,13.003,12.437,12.849,3198466,0
2006-06-22,12.814,12.882,12.724,12.804,2137550,0
2006-06-23,12.767,13.172,12.748,13.033,1649335,0
2006-06-26,13.033,13.129,12.937,13.118,2029292,0
2006-06-27,13.082,13.247,13.038,13.082,1746128,0
2006-06-28,13.106,13.118,12.932,13.061,2424975,0
2006-06-29,13.092,13.308,13.054,13.301,2606656,0
2006-06-30,13.36,13.36,13.052,13.179,2847791,0
2006-07-03,13.238,13.337,13.198,13.25,1479086,0
2006-07-05,13.25,13.33,12.944,13.035,1704095,0
2006-07-06,13.03,13.247,13.03,13.153,1894707,0
2006-07-07,13.156,13.325,12.972,12.995,1110581,0
2006-07-10,13.014,13.057,12.904,13,2672034,0
2006-07-11,13.012,13.146,12.951,13.094,1725749,0
2006-07-12,13.073,13.089,12.821,12.887,2481001,0
2006-07-13,12.861,12.899,12.428,12.463,3097416,0
2006-07-14,12.425,12.425,12.093,12.178,3049875,0
2006-07-17,12.178,12.272,12.032,12.039,1375924,0
2006-07-18,12.039,12.168,11.888,12.077,1497766,0
2006-07-19,12.166,12.406,12.1,12.329,1639145,0
2006-07-20,12.322,12.439,12.263,12.272,2868186,0
2006-07-21,12.277,12.286,11.909,11.914,2101465,0
2006-07-24,11.942,12.234,11.942,12.173,1385260,0
2006-07-25,12.199,12.533,12.166,12.501,1973678,0
2006-07-26,12.501,12.543,12.303,12.437,1550830,0
2006-07-27,12.484,12.701,12.484,12.558,1831461,0
2006-07-28,12.616,12.88,12.611,12.793,1373807,0
2006-07-31,12.755,12.917,12.738,12.873,1352578,0
2006-08-01,12.854,12.87,12.602,12.767,2121419,0
2006-08-02,12.769,12.856,12.378,12.524,5968568,0
2006-08-03,12.524,12.995,12.524,12.976,4724684,0
2006-08-04,13.059,13.156,12.838,12.964,3015069,0
2006-08-07,12.932,13.047,12.79,12.877,1451917,0
2006-08-08,12.92,12.946,12.635,12.679,2157933,0
2006-08-09,12.687,12.72,12.362,12.378,1905746,0
2006-08-10,12.357,12.567,12.251,12.484,2945025,0
2006-08-11,12.489,12.548,12.423,12.477,2342596,0
2006-08-14,12.531,12.689,12.503,12.526,2413494,0
2006-08-15,12.63,12.711,12.545,12.647,2962843,0
2006-08-16,12.706,12.793,12.633,12.727,3006583,0
2006-08-17,12.748,12.776,12.637,12.658,2420281,0
2006-08-18,12.679,12.724,12.616,12.647,997666,0
2006-08-21,12.6,12.651,12.43,12.43,1128423,0
2006-08-22,12.432,12.541,12.385,12.449,1603486,0
2006-08-23,12.435,12.529,12.14,12.159,1856498,0
2006-08-24,12.249,12.35,12.148,12.202,1740188,0
2006-08-25,12.154,12.312,12.112,12.277,1763100,0
2006-08-28,12.256,12.499,12.249,12.484,2084060,0
2006-08-29,12.531,12.609,12.43,12.588,2324770,0
2006-08-30,12.626,12.642,12.475,12.475,1480365,0
2006-08-31,12.496,12.55,12.409,12.437,1391637,0
2006-09-01,12.484,12.618,12.484,12.602,1291437,0
2006-09-05,12.602,12.67,12.545,12.614,1538103,0
2006-09-06,12.555,12.558,12.239,12.27,1732960,0
2006-09-07,12.242,12.371,12.14,12.284,1331774,0
2006-09-08,12.284,12.414,12.279,12.326,1424747,0
2006-09-11,12.284,12.305,12.178,12.202,1314361,0
2006-09-12,12.194,12.461,12.194,12.428,1362764,0
2006-09-13,12.369,12.562,12.355,12.479,1736792,0
2006-09-14,12.475,12.583,12.421,12.55,2707277,0
2006-09-15,12.614,12.696,12.475,12.475,2906812,0
2006-09-18,12.482,12.607,12.468,12.499,1544902,0
2006-09-19,12.538,12.576,12.256,12.423,1482914,0
2006-09-20,12.482,12.675,12.482,12.595,1552534,0
2006-09-21,12.63,12.64,12.43,12.463,1660366,0
2006-09-22,12.52,12.52,12.402,12.461,1564423,0
2006-09-25,12.439,12.567,12.315,12.499,1205695,0
2006-09-26,12.458,12.741,12.423,12.729,1911691,0
2006-09-27,12.767,12.823,12.701,12.765,2182974,0
2006-09-28,12.765,12.838,12.649,12.797,1575034,0
2006-09-29,12.833,12.835,12.588,12.588,1948204,0
2006-10-02,12.567,12.783,12.51,12.738,1423044,0
2006-10-03,12.741,12.826,12.661,12.823,1821696,0
2006-10-04,12.831,13.179,12.823,13.177,2624493,0
2006-10-05,13.191,13.254,13.075,13.184,2500527,0
2006-10-06,13.186,13.261,13.04,13.208,1585223,0
2006-10-09,13.167,13.285,13.097,13.191,1049881,0
2006-10-10,13.226,13.321,13.193,13.297,1534708,0
2006-10-11,13.25,13.367,13.217,13.353,1670135,0
2006-10-12,13.367,13.544,13.367,13.542,1870945,0
2006-10-13,13.542,13.697,13.468,13.659,1702828,0
2006-10-16,13.683,13.824,13.662,13.801,915725,0
2006-10-17,13.742,13.798,13.65,13.685,1012105,0
2006-10-18,13.707,13.801,13.473,13.537,2001273,0
2006-10-19,13.563,13.716,13.511,13.688,1159838,0
2006-10-20,13.688,13.754,13.382,13.453,1538953,0
2006-10-23,13.431,13.596,13.393,13.504,1585223,0
2006-10-24,13.445,13.497,13.417,13.49,1999994,0
2006-10-25,13.509,13.584,13.471,13.532,1963906,0
2006-10-26,13.544,13.582,13.464,13.554,1356398,0
2006-10-27,13.483,13.638,13.434,13.547,1414986,0
2006-10-30,13.568,13.636,13.471,13.601,1201442,0
2006-10-31,13.638,13.7,13.509,13.549,2511991,0
2006-11-01,13.549,13.992,13.523,13.956,3240062,0
2006-11-02,13.815,13.817,13.464,13.636,2944596,0
2006-11-03,13.712,13.897,13.712,13.85,2399914,0
2006-11-06,13.855,13.963,13.848,13.912,1338140,0
2006-11-07,13.881,14.044,13.85,13.998,1358952,0
2006-11-08,13.945,14.133,13.909,14.126,1688815,0
2006-11-09,14.129,14.129,14.055,14.058,1530455,0
2006-11-10,14.083,14.404,13.938,14.366,2977285,0
2006-11-13,14.364,14.451,14.309,14.392,2070055,0
2006-11-14,14.38,14.479,14.269,14.474,2496286,0
2006-11-15,14.357,14.38,14.315,14.345,3351294,0
2006-11-16,14.364,14.585,14.321,14.529,3823402,0
2006-11-17,14.517,14.517,14.312,14.418,1021444,0
2006-11-20,14.418,14.633,14.383,14.434,903843,0
2006-11-21,14.437,14.604,14.39,14.595,1214173,0
2006-11-22,14.599,14.708,14.569,14.691,1459144,0
2006-11-24,14.64,14.717,14.621,14.686,320094,0
2006-11-27,14.604,14.656,14.208,14.208,1797914,0
2006-11-28,14.208,14.282,14.126,14.178,1029081,0
2006-11-29,14.225,14.39,14.225,14.329,1140308,0
2006-11-30,14.321,14.501,14.302,14.394,1462956,0
2006-12-01,14.468,14.552,14.333,14.529,2547651,0
2006-12-04,14.503,14.68,14.484,14.637,1160271,0
2006-12-05,14.64,14.665,14.529,14.618,1491829,0
2006-12-06,14.559,14.583,14.385,14.392,1712573,0
2006-12-07,14.388,14.52,14.371,14.413,1252815,0
2006-12-08,14.413,14.474,14.302,14.413,924218,0
2006-12-11,14.416,14.51,14.39,14.437,1037146,0
2006-12-12,14.449,14.552,14.404,14.517,1209511,0
2006-12-13,14.576,14.626,14.427,14.468,1698571,0
2006-12-14,14.465,14.68,14.425,14.574,1510930,0
2006-12-15,14.59,14.633,14.515,14.515,1627252,0
2006-12-18,14.604,14.71,14.54,14.559,1038420,0
2006-12-19,14.559,14.626,14.472,14.609,1077475,0
2006-12-20,14.567,14.712,14.567,14.59,942902,0
2006-12-21,14.648,14.698,14.55,14.597,1034592,0
2006-12-22,14.599,14.599,14.463,14.477,635960,0
2006-12-26,14.418,14.587,14.418,14.581,587986,0
2006-12-27,14.64,14.719,14.64,14.717,708553,0
2006-12-28,14.719,14.719,14.59,14.595,659305,0
2006-12-29,14.604,14.626,14.401,14.406,954787,0
2007-01-03,14.463,14.663,14.406,14.493,1070689,0
2007-01-04,14.456,14.564,14.338,14.524,742954,0
2007-01-05,14.392,14.517,14.269,14.364,909784,0
2007-01-08,14.378,14.43,14.256,14.39,1113997,0
2007-01-09,14.39,14.453,14.234,14.392,867322,0
2007-01-10,14.333,14.564,14.324,14.547,705583,0
2007-01-11,14.564,14.722,14.564,14.722,1175114,0
2007-01-12,14.665,14.722,14.665,14.722,1192956,0
2007-01-16,14.722,15.212,14.71,15.174,4572273,0
2007-01-17,15.311,15.739,15.299,15.68,4567186,0
2007-01-18,15.68,15.871,15.66,15.77,2168122,0
2007-01-19,15.782,16.178,15.737,16.084,2499252,0
2007-01-22,16.053,16.3,16.017,16.244,2250906,0
2007-01-23,16.253,16.597,16.244,16.548,2623219,0
2007-01-24,16.588,16.606,16.421,16.59,1892587,0
2007-01-25,16.59,16.686,16.178,16.206,2389303,0
2007-01-26,16.286,16.345,16.098,16.263,1354278,0
2007-01-29,16.326,16.606,16.324,16.46,1670548,0
2007-01-30,16.524,16.583,16.355,16.458,2037790,0
2007-01-31,16.465,16.559,16.253,16.533,1272765,0
2007-02-01,16.536,16.665,16.505,16.63,2501798,0
2007-02-02,16.585,16.708,16.538,16.651,1785612,0
2007-02-05,16.653,16.724,16.536,16.665,1243896,0
2007-02-06,16.665,16.724,16.597,16.653,868601,0
2007-02-07,16.653,16.696,16.569,16.644,795165,0
2007-02-08,16.548,16.597,16.498,16.559,1106348,0
2007-02-09,16.571,16.583,16.342,16.406,852046,0
2007-02-12,16.406,16.428,16.348,16.378,1194199,0
2007-02-13,16.394,16.477,16.335,16.455,985483,0
2007-02-14,16.63,16.63,16.439,16.595,1308552,0
2007-02-15,16.599,16.679,16.458,16.566,1838255,0
2007-02-16,16.559,16.559,16.437,16.472,784971,0
2007-02-20,16.489,16.955,16.472,16.929,2050513,0
2007-02-21,16.844,16.934,16.771,16.908,932712,0
2007-02-22,16.943,16.957,16.745,16.806,822335,0
2007-02-23,16.778,16.957,16.684,16.927,824459,0
2007-02-26,16.96,17.002,16.738,16.813,962423,0
2007-02-27,16.465,16.536,16.086,16.182,2268728,0
2007-02-28,16.229,16.663,16.206,16.484,3535552,0
2007-03-01,16.465,16.559,16.161,16.472,2252582,0
2007-03-02,16.288,16.463,16.084,16.086,2303549,0
2007-03-05,15.841,16.182,15.287,16.01,2970487,0
2007-03-06,16.076,16.265,15.982,16.154,2244949,0
2007-03-07,16.147,16.267,16.076,16.168,2338780,0
2007-03-08,16.217,16.368,16.185,16.274,2118020,0
2007-03-09,16.35,16.43,16.324,16.406,1327104,0
2007-03-12,16.394,16.608,16.348,16.59,1771602,0
2007-03-13,16.489,16.489,16.279,16.29,1469322,0
2007-03-14,16.324,16.404,16.182,16.366,1907029,0
2007-03-15,16.319,16.453,16.319,16.416,1208236,0
2007-03-16,16.437,16.486,16.345,16.418,2210143,0
2007-03-19,16.477,16.611,16.423,16.595,1733389,0
2007-03-20,16.526,16.644,16.394,16.604,1018462,0
2007-03-21,16.592,16.752,16.543,16.75,6685627,0
2007-03-22,16.701,16.828,16.686,16.818,2287419,0
2007-03-23,16.741,16.839,16.724,16.802,1276581,0
2007-03-26,16.835,16.837,16.62,16.754,1289745,0
2007-03-27,16.738,16.741,16.531,16.578,1452767,0
2007-03-28,16.557,16.618,16.441,16.489,2281042,0
2007-03-29,16.571,16.583,16.458,16.495,1432391,0
2007-03-30,16.493,16.571,16.437,16.536,1816169,0
2007-04-02,16.571,16.59,16.479,16.538,1297389,0
2007-04-03,16.58,16.58,16.522,16.55,1425176,0
2007-04-04,16.524,16.566,16.084,16.502,1752065,0
2007-04-05,16.453,16.509,16.432,16.463,1196339,0
2007-04-09,16.479,16.554,16.416,16.477,1297389,0
2007-04-10,16.491,16.55,16.453,16.489,1347055,0
2007-04-11,16.489,16.531,16.401,16.498,1037146,0
2007-04-12,16.439,16.526,16.364,16.491,1146682,0
2007-04-13,16.477,16.517,16.455,16.489,766300,0
2007-04-16,16.571,16.701,16.554,16.677,1714702,0
2007-04-17,16.613,16.694,16.548,16.578,545536,0
2007-04-18,16.548,16.604,16.428,16.428,1070689,0
2007-04-19,16.361,16.385,16.244,16.279,1765650,0
2007-04-20,16.355,16.43,16.321,16.421,1339410,0
2007-04-23,16.348,16.67,16.348,16.616,2707706,0
2007-04-24,16.616,16.71,16.522,16.559,1098279,0
2007-04-25,16.606,16.764,16.557,16.743,1868383,0
2007-04-26,16.745,16.745,16.475,16.505,1311824,0
2007-04-27,16.479,16.741,16.46,16.736,2194017,0
2007-04-30,16.736,16.818,16.651,16.696,2194017,0
2007-05-01,16.672,16.8,16.66,16.719,2506046,0
2007-05-02,17.666,18.682,17.549,18.347,12107281,0
2007-05-03,18.396,18.924,18.396,18.472,6319243,0
2007-05-04,18.507,18.507,18.29,18.394,3307918,0
2007-05-07,18.396,18.726,18.356,18.519,2347699,0
2007-05-08,18.38,18.743,18.366,18.723,2312460,0
2007-05-09,18.632,18.889,18.575,18.847,2264062,0
2007-05-10,18.738,18.783,18.587,18.639,1835706,0
2007-05-11,18.679,18.863,18.667,18.847,2444063,0
2007-05-14,18.816,18.87,18.616,18.705,5410738,0
2007-05-15,18.705,18.886,18.677,18.844,2738691,0
2007-05-16,18.867,18.896,18.523,18.86,3031191,0
2007-05-17,18.762,19.032,18.755,18.95,2337076,0
2007-05-18,18.962,19.079,18.842,19.035,1545311,0
2007-05-21,18.999,19.157,18.995,19.124,1674376,0
2007-05-22,19.079,19.647,19.079,19.553,2933135,0
2007-05-23,19.494,19.715,19.384,19.654,2602419,0
2007-05-24,19.614,19.829,19.381,19.508,2895351,0
2007-05-25,19.574,20.151,19.513,20.104,7100819,0
2007-05-29,20.022,20.349,20.022,20.258,2917001,0
2007-05-30,20.095,20.392,19.979,20.392,2686906,0
2007-05-31,20.486,20.75,20.47,20.698,3107192,0
2007-06-01,20.705,20.834,20.504,20.729,2118020,0
2007-06-04,20.641,20.929,20.606,20.908,1858634,0
2007-06-05,20.886,20.964,20.731,20.912,1645082,0
2007-06-06,20.719,20.761,20.234,20.401,3645926,0
2007-06-07,20.292,20.551,19.746,19.793,3014636,0
2007-06-08,19.796,20.068,19.796,20.026,2303962,0
2007-06-11,20.046,20.601,19.932,20.504,2170279,0
2007-06-12,20.351,20.62,20.262,20.262,2081086,0
2007-06-13,20.283,20.759,20.271,20.724,1928675,0
2007-06-14,20.726,20.954,20.726,20.872,1414986,0
2007-06-15,21.098,21.188,20.903,20.926,2392269,0
2007-06-18,20.985,20.988,20.795,20.856,1033322,0
2007-06-19,20.818,21.108,20.618,21.056,1553813,0
2007-06-20,21.093,21.503,21.006,21.006,2990445,0
2007-06-21,20.846,20.976,20.54,20.954,1467209,0
2007-06-22,20.943,20.943,20.635,20.733,2439393,0
2007-06-25,20.778,21.016,20.432,20.484,1564848,0
2007-06-26,20.519,20.618,20.286,20.312,1440885,0
2007-06-27,20.234,20.542,20.14,20.533,1448525,0
2007-06-28,20.62,20.954,20.481,20.771,1428142,0
2007-06-29,20.804,20.95,20.592,20.684,1413720,0
2007-07-02,20.879,21.398,20.865,21.357,1860322,0
2007-07-03,21.357,21.492,21.296,21.407,641050,0
2007-07-05,21.437,21.437,21.053,21.084,2147310,0
2007-07-06,21.096,21.548,21.006,21.466,1353003,0
2007-07-09,21.541,21.56,21.341,21.447,844838,0
2007-07-10,21.237,21.308,20.851,20.87,1498199,0
2007-07-11,20.83,21.291,20.83,21.239,1742725,0
2007-07-12,21.402,21.633,21.31,21.595,1602207,0
2007-07-13,21.598,21.671,21.452,21.649,1049456,0
2007-07-16,21.565,21.64,21.27,21.487,1282526,0
2007-07-17,21.562,21.668,21.532,21.576,1382305,0
2007-07-18,21.435,21.621,21.313,21.459,1288042,0
2007-07-19,21.56,21.664,21.52,21.642,817228,0
2007-07-20,21.522,21.598,21.221,21.398,1200167,0
2007-07-23,21.364,21.364,21.101,21.178,2369770,0
2007-07-24,21.073,21.093,20.698,20.789,1233277,0
2007-07-25,20.898,20.903,20.022,20.544,3241341,0
2007-07-26,20.281,20.422,19.93,20.114,2925916,0
2007-07-27,20.551,21.576,20.551,20.886,5226741,0
2007-07-30,20.886,22.365,20.516,22.307,5067282,0
2007-07-31,22.26,22.271,21.788,22.111,4756098,0
2007-08-01,20.962,21.682,18.721,19.741,12654616,0
2007-08-02,19.786,20.33,19.602,20.288,6469962,0
2007-08-03,20.234,20.413,19.739,19.805,5162387,0
2007-08-06,19.939,20.147,19.553,20.01,3994901,0
2007-08-07,19.892,19.939,19.256,19.536,3489711,0
2007-08-08,19.586,19.749,18.999,19.16,4600713,0
2007-08-09,18.3,19.65,18.3,18.799,4250054,0
2007-08-10,18.738,20.038,18.738,19.807,4803214,0
2007-08-13,19.951,20.524,19.711,20.151,3290585,0
2007-08-14,20.234,20.234,19.812,19.989,2059861,0
2007-08-15,19.876,19.902,19.16,19.216,2569908,0
2007-08-16,19.084,19.306,18.677,19.228,3337721,0
2007-08-17,19.228,20.573,19.084,19.202,3338984,0
2007-08-20,19.221,19.821,19.153,19.386,2416890,0
2007-08-21,19.48,19.904,18.75,19.791,2813418,0
2007-08-22,19.93,20.292,19.873,19.991,1628106,0
2007-08-23,20.022,20.137,19.819,19.994,1814902,0
2007-08-24,19.994,20.67,19.894,20.653,1671406,0
2007-08-27,20.677,20.997,20.422,20.776,1749523,0
2007-08-28,20.396,20.707,19.93,19.953,1405643,0
2007-08-29,20.092,20.719,20.034,20.693,1582686,0
2007-08-30,20.481,20.868,20.361,20.561,2223307,0
2007-08-31,20.561,21.416,20.561,21.212,2163865,0
2007-09-04,21.188,21.652,21.188,21.393,1554662,0
2007-09-05,21.282,21.395,21.016,21.129,2388866,0
2007-09-06,21.145,21.174,20.674,20.952,2312027,0
2007-09-07,20.75,20.999,20.61,20.688,1480790,0
2007-09-10,20.653,20.865,20.088,20.65,1876881,0
2007-09-11,20.752,21.242,20.538,21.063,2143494,0
2007-09-12,20.962,20.962,20.199,20.246,2489916,0
2007-09-13,20.41,20.415,19.803,19.88,2977706,0
2007-09-14,19.715,20.144,19.68,20.046,2604535,0
2007-09-17,20.14,20.524,20.09,20.385,1750373,0
2007-09-18,20.472,20.883,20.165,20.745,2415623,0
2007-09-19,20.87,21.162,20.662,20.771,1847595,0
2007-09-20,20.789,20.789,19.932,20.121,2945902,0
2007-09-21,20.199,20.672,19.984,20.046,3935467,0
2007-09-24,20.046,20.203,19.848,19.956,3282107,0
2007-09-25,19.864,20.076,19.763,19.977,2355339,0
2007-09-26,20.057,21.023,20.017,20.905,3567396,0
2007-09-27,21.082,21.223,21.028,21.223,1974095,0
2007-09-28,21.741,22.476,21.647,21.803,3983012,0
2007-10-01,21.803,21.965,21.675,21.753,2315470,0
2007-10-02,21.736,21.748,21.336,21.494,2275526,0
2007-10-03,21.412,21.642,20.936,21.586,2400338,0
2007-10-04,21.551,22.167,21.536,22.167,3151346,0
2007-10-05,22.231,22.349,21.909,22.116,2145182,0
2007-10-08,22.083,22.198,21.89,22.068,568457,0
2007-10-09,22.311,22.584,22.161,22.429,1777543,0
2007-10-10,22.431,22.46,21.807,22.083,2229673,0
2007-10-11,22.201,22.83,22.043,22.231,2473353,0
2007-10-12,22.297,22.372,21.892,22.297,1917783,0
2007-10-15,22.318,22.424,21.831,21.998,1890045,0
2007-10-16,22.031,22.142,21.852,21.925,1672677,0
2007-10-17,22.071,22.151,21.609,21.93,1248995,0
2007-10-18,21.906,22.594,21.88,22.49,1525368,0
2007-10-19,22.497,22.497,21.367,21.369,2084473,0
2007-10-22,20.992,21.906,20.797,21.824,1698571,0
2007-10-23,21.942,22.377,21.807,22.262,1371262,0
2007-10-24,22.142,22.208,21.598,22.071,2081086,0
2007-10-25,22.107,22.118,21.555,21.788,2152401,0
2007-10-26,21.977,22.37,21.685,22.099,1347479,0
2007-10-29,22.165,22.728,21.883,22.427,1497337,0
2007-10-30,22.46,22.936,21.906,21.918,1905329,0
2007-10-31,22.711,23.861,21.918,23.861,6175751,0
2007-11-01,23.849,24.719,23.668,24.561,4171929,0
2007-11-02,24.497,25.339,24.184,25.331,4473351,0
2007-11-05,24.472,25.533,24.472,25.397,3647070,0
2007-11-06,25.58,25.91,25.359,25.883,4480571,0
2007-11-07,25.676,25.91,25.497,25.684,3755883,0
2007-11-08,25.769,25.769,25.042,25.387,4616851,0
2007-11-09,25.17,25.545,24.964,25.165,2811718,0
2007-11-12,25.142,25.142,23.779,23.816,2422417,0
2007-11-13,23.934,24.472,23.624,24.457,2751851,0
2007-11-14,24.634,25.178,24.548,24.754,2002254,0
2007-11-15,24.568,24.646,23.902,23.977,2335802,0
2007-11-16,24.149,24.191,23.717,23.779,3562293,0
2007-11-19,23.567,23.784,23.277,23.277,1518459,0
2007-11-20,23.292,24.111,23.185,24.029,2376556,0
2007-11-21,23.819,23.913,23.02,23.119,2202940,0
2007-11-23,23.301,23.79,23.284,23.635,396933,0
2007-11-26,23.555,23.777,22.792,22.855,2635203,0
2007-11-27,22.848,23.275,22.674,22.863,2364190,0
2007-11-28,22.863,24.052,22.863,23.993,2871569,0
2007-11-29,24,24.337,23.72,23.779,2138399,0
2007-11-30,23.972,24.262,23.699,23.97,2869655,0
2007-12-03,24.191,24.499,23.927,24.342,1895855,0
2007-12-04,24.181,24.408,23.788,24.25,2203305,0
2007-12-05,24.483,24.814,24.08,24.337,3280201,0
2007-12-06,24.179,24.913,24.144,24.868,1836131,0
2007-12-07,24.947,24.967,24.681,24.799,1281783,0
2007-12-10,24.818,25.039,24.511,25.002,1347916,0
2007-12-11,24.959,24.977,23.892,23.955,1431113,0
2007-12-12,24.413,24.918,24.396,24.918,2372752,0
2007-12-13,24.681,24.937,24.448,24.937,2419054,0
2007-12-14,24.873,25.087,24.523,24.6,2359151,0
2007-12-17,24.534,24.593,23.336,23.428,2027724,0
2007-12-18,23.548,23.915,23.181,23.621,1572774,0
2007-12-19,23.713,23.755,23.119,23.465,2550760,0
2007-12-20,23.555,23.802,23.315,23.75,981532,0
2007-12-21,23.849,24.44,23.673,24.278,2426535,0
2007-12-24,24.661,24.846,24.005,24.846,477179,0
2007-12-26,24.754,24.754,24.426,24.481,1368704,0
2007-12-27,24.481,24.737,24.358,24.448,1354055,0
2007-12-28,24.649,24.744,24.215,24.335,875022,0
2007-12-31,24.255,24.663,23.899,24.226,681860,0
2008-01-02,24.224,24.339,23.463,24.043,2034049,0
2008-01-03,24.134,24.581,24.061,24.25,1932003,0
2008-01-04,23.975,24.104,23.334,23.421,1863257,0
2008-01-07,23.567,23.784,22.691,22.778,3469542,0
2008-01-08,22.589,23.001,21.96,22.403,3131392,0
2008-01-09,22.007,22.382,21.449,22.012,4236183,0
2008-01-10,22.203,22.418,21.419,22.095,3867587,0
2008-01-11,22.257,23.082,22.095,22.351,8165309,0
2008-01-14,22.672,22.86,22.358,22.49,2905954,0
2008-01-15,22.318,22.782,22.021,22.636,4444486,0
2008-01-16,22.377,22.825,21.878,22.219,3920640,0
2008-01-17,22.377,23.051,21.534,21.678,5672252,0
2008-01-18,21.888,22.62,21.652,21.979,4216928,0
2008-01-22,21.082,22.646,17.268,22.431,6217216,0
2008-01-23,21.925,23.15,21.03,22.83,10312119,0
2008-01-24,23.02,23.887,22.98,23.644,6011336,0
2008-01-25,23.909,24.241,23.51,23.673,3660631,0
2008-01-28,23.602,23.685,22.848,23.685,2931432,0
2008-01-29,23.72,23.79,23.214,23.543,2882386,0
2008-01-30,23.463,23.955,23.053,23.322,1792164,0
2008-01-31,23.009,23.944,21.68,23.696,3273831,0
2008-02-01,23.784,24.626,23.578,24.558,3071195,0
2008-02-04,24.558,24.558,24.038,24.457,2717173,0
2008-02-05,24.132,24.156,23.595,23.602,1993712,0
2008-02-06,23.774,24.703,23.555,24.262,3953273,0
2008-02-07,24.071,24.722,23.866,24.125,3532014,0
2008-02-08,24.094,24.361,23.578,24.189,4243117,0
2008-02-11,24.168,24.954,23.951,24.807,2113180,0
2008-02-12,24.838,25.135,24.573,24.771,2062327,0
2008-02-13,25.062,25.502,24.851,25.492,2080828,0
2008-02-14,25.477,25.671,24.848,24.959,2204000,0
2008-02-15,24.807,25.371,24.608,25.314,2096430,0
2008-02-19,25.591,25.87,25.356,25.538,2438849,0
2008-02-20,25.523,26.631,25.271,26.623,5238559,0
2008-02-21,26.515,27.797,26.228,26.857,5887353,0
2008-02-22,26.993,26.993,25.437,26.452,4357585,0
2008-02-25,25.752,26.477,25.334,26.351,4301788,0
2008-02-26,25.963,26.5,25.439,26.25,6278536,0
2008-02-27,26.671,26.671,24.318,25.392,5035224,0
2008-02-28,25.205,25.908,25.18,25.661,3164073,0
2008-02-29,25.19,25.205,23.97,24.097,4343579,0
2008-03-03,24.052,24.779,23.92,24.588,2921457,0
2008-03-04,24.384,25.062,24.28,24.663,3426425,0
2008-03-05,24.448,25.145,24.448,24.959,2758670,0
2008-03-06,24.911,25.404,24.683,25.147,3355817,0
2008-03-07,24.969,25.437,24.42,24.749,2858576,0
2008-03-10,24.588,24.903,23.498,23.597,3927387,0
2008-03-11,23.849,24.571,23.849,24.499,2991656,0
2008-03-12,24.534,24.886,24.332,24.641,1992771,0
2008-03-13,24.295,24.928,24.005,24.757,2725373,0
2008-03-14,24.987,24.987,23.673,24.082,2676379,0
2008-03-17,23.781,24.497,23.319,24.245,3336970,0
2008-03-18,24.732,24.771,24.107,24.693,3260993,0
2008-03-19,24.719,24.729,23.673,23.692,2206252,0
2008-03-20,23.543,23.809,23.327,23.696,3366892,0
2008-03-24,23.79,24.636,23.425,24.499,2462763,0
2008-03-25,24.639,25.57,24.603,25.341,3064611,0
2008-03-26,25.288,25.452,24.972,25.311,2735396,0
2008-03-27,25.235,25.457,24.722,24.818,2112925,0
2008-03-28,24.868,24.984,24.629,24.693,912762,0
2008-03-31,24.791,24.836,24.076,24.707,1451075,0
2008-04-01,25.12,25.465,24.714,25.465,1977582,0
2008-04-02,25.485,25.674,25.205,25.399,1895132,0
2008-04-03,25.336,25.752,25.225,25.472,2398405,0
2008-04-04,25.573,25.664,24.974,25.369,2646290,0
2008-04-07,25.568,25.852,25.15,25.55,2767592,0
2008-04-08,25.57,25.953,25.261,25.795,1958632,0
2008-04-09,25.769,25.963,25.107,25.447,2632662,0
2008-04-10,25.447,26.082,25.117,25.981,2109141,0
2008-04-11,25.618,25.822,25.135,25.374,2745470,0
2008-04-14,24.754,24.962,24.426,24.626,2683435,0
2008-04-15,24.866,25.157,24.712,25.037,1849628,0
2008-04-16,25.094,25.563,25.049,25.548,2134007,0
2008-04-17,25.442,25.618,24.918,25.55,1707983,0
2008-04-18,25.966,26.492,25.91,26.409,1553547,0
2008-04-21,26.253,26.968,26.155,26.857,2848545,0
2008-04-22,26.809,26.898,26.308,26.404,1441485,0
2008-04-23,26.477,26.764,26.147,26.643,1576920,0
2008-04-24,26.772,26.832,26.19,26.376,1380006,0
2008-04-25,26.275,27.089,26.172,27.031,2445274,0
2008-04-28,27.245,27.512,26.701,27.227,2209941,0
2008-04-29,27.353,27.376,26.555,26.555,2453169,0
2008-04-30,27.21,29.149,27.169,28.97,6254500,0
2008-05-01,28.582,29.675,27.799,28.426,2981236,0
2008-05-02,28.416,28.832,27.824,28.61,3516575,0
2008-05-05,28.723,28.857,28.421,28.811,3731989,0
2008-05-06,28.487,28.582,28.131,28.484,1490860,0
2008-05-07,28.738,28.97,28.429,28.512,2603733,0
2008-05-08,28.454,28.801,28.252,28.801,1488089,0
2008-05-09,28.769,29.174,28.386,28.965,2348239,0
2008-05-12,29.058,29.564,28.766,29.466,1522585,0
2008-05-13,29.383,30.063,29.318,30.063,1849338,0
2008-05-14,30.307,30.375,29.456,29.486,2770821,0
2008-05-15,29.562,30.035,29.511,29.824,2224836,0
2008-05-16,30.088,30.088,29.506,29.854,2034121,0
2008-05-19,29.861,30.106,29.464,29.59,2546011,0
2008-05-20,29.446,29.977,29.378,29.861,1381825,0
2008-05-21,29.917,30.227,29.302,29.318,1840805,0
2008-05-22,29.315,29.627,29.169,29.426,1448069,0
2008-05-23,29.171,29.171,28.169,28.625,3015017,0
2008-05-27,28.577,29.048,28.549,28.957,1689938,0
2008-05-28,29.658,30.844,29.559,30.622,4462034,0
2008-05-29,30.506,31.048,30.4,30.665,2604043,0
2008-05-30,30.745,31.405,30.229,31.299,1799514,0
2008-06-02,31.156,31.733,31.126,31.309,2770070,0
2008-06-03,31.445,32.219,31.39,31.836,3911534,0
2008-06-04,31.783,32.065,31.017,31.307,2591316,0
2008-06-05,31.38,31.38,30.174,31.201,3676177,0
2008-06-06,30.907,31.254,30.546,30.546,1746343,0
2008-06-09,30.927,32.143,30.771,31.654,4611788,0
2008-06-10,31.327,31.755,30.98,31.554,2211319,0
2008-06-11,31.597,31.652,30.856,30.884,2080625,0
2008-06-12,30.972,31.204,30.856,31.05,1892876,0
2008-06-13,31.151,32.977,30.876,32.909,4069818,0
2008-06-16,32.926,32.926,32.128,32.483,2370032,0
2008-06-17,32.561,33.17,32.357,32.831,1679801,0
2008-06-18,32.458,32.458,31.377,31.76,2976574,0
2008-06-19,31.969,31.969,31.043,31.682,4565320,0
2008-06-20,31.362,31.362,30.69,31.07,4236854,0
2008-06-23,31.151,31.521,30.796,31.453,2308735,0
2008-06-24,31.282,31.282,30.473,30.516,2763145,0
2008-06-25,30.677,31.287,30.677,30.917,2687164,0
2008-06-26,30.665,30.761,29.685,29.685,3048477,0
2008-06-27,29.685,30.738,29.396,30.68,5086764,0
2008-06-30,30.854,31.77,30.755,31.03,2770587,0
2008-07-01,30.75,30.778,29.325,30.499,4390643,0
2008-07-02,30.569,30.604,28.592,28.678,3354538,0
2008-07-03,28.741,28.779,26.779,27.512,4036176,0
2008-07-07,27.61,28.134,27.172,27.532,3021899,0
2008-07-08,27.446,27.938,27.243,27.774,3712540,0
2008-07-09,27.776,28.497,27.776,28.167,3752115,0
2008-07-10,28.167,28.779,27.721,28.567,4020244,0
2008-07-11,28.27,29.29,27.877,28.902,3650941,0
2008-07-14,28.907,29.265,28.139,28.678,2988098,0
2008-07-15,28.356,28.617,27.323,28.152,3687451,0
2008-07-16,28.157,28.449,27.008,28.3,4260831,0
2008-07-17,28.509,29.227,28.235,29.003,3048588,0
2008-07-18,28.985,29.506,28.434,28.92,1693945,0
2008-07-21,28.975,29.068,28.134,28.942,1936474,0
2008-07-22,28.494,29.114,28.431,29.051,2049520,0
2008-07-23,29.013,29.426,28.764,29.275,1764518,0
2008-07-24,29.232,29.31,27.766,27.933,3645370,0
2008-07-25,27.983,28.358,27.248,28.26,3341898,0
2008-07-28,28.199,28.449,28.026,28.227,2511975,0
2008-07-29,28.22,28.683,28.136,28.416,3903358,0
2008-07-30,29.917,31.954,29.678,31.451,10675970,0
2008-07-31,31.372,31.79,29.824,29.864,4681114,0
2008-08-01,29.496,29.617,28.537,28.643,4546815,0
2008-08-04,28.703,28.741,27.074,27.308,4608214,0
2008-08-05,27.565,27.794,26.208,26.719,5481231,0
2008-08-06,26.694,27.593,26.331,27.391,3744816,0
2008-08-07,26.968,27.55,26.865,27.351,3507279,0
2008-08-08,27.074,27.96,27.071,27.676,2523956,0
2008-08-11,27.64,28.157,27.459,28.053,4180542,0
2008-08-12,27.917,27.96,26.653,26.824,2551638,0
2008-08-13,26.623,28.406,26.361,28.114,3516559,0
2008-08-14,27.862,28.396,27.482,28.001,2462608,0
2008-08-15,28.056,28.451,27.935,28.124,2245874,0
2008-08-18,28.124,28.411,27.781,28.111,2319255,0
2008-08-19,27.993,27.993,27.205,27.628,2801263,0
2008-08-20,27.729,27.922,27.255,27.615,1107830,0
2008-08-21,27.517,27.552,26.782,27.441,1336488,0
2008-08-22,27.6,27.842,27.338,27.696,955411,0
2008-08-25,27.59,27.603,26.95,27.139,1400087,0
2008-08-26,27.164,27.265,26.749,27.265,1131600,0
2008-08-27,27.404,27.658,27.167,27.603,1163753,0
2008-08-28,27.766,28.179,27.112,28.169,1225451,0
2008-08-29,28.126,28.325,27.847,28.089,1829674,0
2008-09-02,28.403,28.9,27.011,27.232,3152811,0
2008-09-03,27.142,27.426,25.497,25.497,5170639,0
2008-09-04,25.19,25.495,23.736,24.107,4231486,0
2008-09-05,23.849,24.999,23.71,24.759,3172881,0
2008-09-08,25.495,25.749,24.299,24.707,2663886,0
2008-09-09,24.831,24.858,22.436,22.703,5700986,0
2008-09-10,22.808,23.995,22.584,23.647,3913293,0
2008-09-11,23.284,24.802,22.714,24.732,4858391,0
2008-09-12,24.546,25.427,24.156,25.298,2899489,0
2008-09-15,24.309,24.923,23.941,24.38,3102117,0
2008-09-16,23.84,24.05,22.914,23.849,4195969,0
2008-09-17,23.485,23.555,21.251,21.393,6262493,0
2008-09-18,21.562,21.899,20.222,21.28,7181375,0
2008-09-19,21.906,24.952,21.697,23.826,5676600,0
2008-09-22,22.771,23.574,21.948,22.782,6187310,0
2008-09-23,22.731,23.115,21.202,21.551,3145242,0
2008-09-24,21.8,21.8,20.185,20.443,5907577,0
2008-09-25,20.599,20.65,20.142,20.342,4142261,0
2008-09-26,19.965,20.182,18.924,19.308,4108146,0
2008-09-29,18.948,18.964,14.637,16.15,12560487,0
2008-09-30,16.828,18.295,15.838,18.137,13805757,0
2008-10-01,17.695,18.253,16.804,16.931,5699187,0
2008-10-02,16.465,16.475,14.621,14.64,9211128,0
2008-10-03,14.957,15.789,14.64,14.767,5775915,0
2008-10-06,14.046,14.272,12.508,13.853,7715852,0
2008-10-07,14.044,14.423,10.501,10.525,10824442,0
2008-10-08,10.018,12.06,9.799,11.337,20277713,0
2008-10-09,11.815,13.057,11.101,11.425,12691943,0
2008-10-10,10.779,12.206,9.641,11.638,11987051,0
2008-10-13,12.098,14.18,12.062,14.18,8665520,0
2008-10-14,14.957,14.957,13.064,13.594,7960001,0
2008-10-15,13.165,13.313,11.702,11.702,5650348,0
2008-10-16,12.175,12.727,11.019,12.597,6819787,0
2008-10-17,12.119,13.36,11.775,12.623,4079198,0
2008-10-20,12.765,13.429,12.503,13.426,5315136,0
2008-10-21,13.151,13.259,12.338,12.555,2910124,0
2008-10-22,12.058,12.296,10.331,10.873,5447386,0
2008-10-23,11.036,11.16,9.4928,10.232,8821874,0
2008-10-24,9.0944,10.086,8.718,9.745,3694186,0
2008-10-27,9.4621,9.839,9.069,9.1841,4103639,0
2008-10-28,9.639,10.355,8.6754,10.336,6833436,0
2008-10-29,10.009,10.168,8.6306,8.6915,14909632,0
2008-10-30,9.0171,9.2266,8.0274,8.8094,13443388,0
2008-10-31,8.7253,9.4339,8.5719,9.1254,9756100,0
2008-11-03,9.0758,9.4266,8.8003,8.9909,4407119,0
2008-11-04,9.2475,10.336,9.2475,9.917,7438453,0
2008-11-05,9.754,9.905,9.2334,9.2667,9074585,0
2008-11-06,9.1982,9.2241,7.9806,8.1783,8360293,0
2008-11-07,8.3125,8.8308,8.2161,8.8142,5972185,0
2008-11-10,8.9461,9.3747,8.7059,8.9323,7306743,0
2008-11-11,8.7744,8.8262,8.0796,8.3974,4009396,0
2008-11-12,8.1524,8.2372,7.514,7.5681,4772102,0
2008-11-13,7.66,8.6613,7.2244,8.6568,6463323,0
2008-11-14,8.489,8.5455,7.7567,7.8154,5786688,0
2008-11-17,7.7331,8.169,7.4437,7.6578,5560047,0
2008-11-18,7.5777,8.1075,7.4344,7.9358,4827680,0
2008-11-19,7.9381,8.1287,6.7698,6.7789,6099627,0
2008-11-20,6.5014,7.0239,6.1289,6.1997,7555765,0
2008-11-21,6.5603,6.6306,5.9945,6.6142,9422135,0
2008-11-24,6.4588,7.2805,6.4588,7.1226,8974440,0
2008-11-25,7.2785,7.5069,6.9557,7.4437,6052634,0
2008-11-26,7.2548,8.2256,7.1226,8.1196,4820762,0
2008-11-28,8.2135,8.7978,8.0486,8.791,2612080,0
2008-12-01,8.3573,8.3573,7.2433,7.2692,6233712,0
2008-12-02,7.4503,8.2725,7.4198,8.0912,6350530,0
2008-12-03,7.726,8.136,7.3561,7.7756,5717259,0
2008-12-04,7.5706,7.9967,7.2692,7.4528,5712387,0
2008-12-05,7.2337,7.8038,6.9202,7.7517,3768523,0
2008-12-08,7.832,8.2015,7.6908,7.832,8951853,0
2008-12-09,7.5281,7.6955,7.2125,7.5024,9010799,0
2008-12-10,7.6908,8.2418,7.6223,8.1312,7815663,0
2008-12-11,8.0559,8.374,7.6034,7.7494,4478383,0
2008-12-12,7.5351,8.2936,7.4415,8.0844,4977803,0
2008-12-15,8.1053,8.31,7.8154,8.0698,4758136,0
2008-12-16,7.9902,8.5384,7.9428,8.4422,4538055,0
2008-12-17,8.3573,9.0191,8.2559,8.76,3759072,0
2008-12-18,9.2619,9.556,8.5998,8.8638,5961845,0
2008-12-19,8.8285,9.2241,8.6845,8.9438,5936542,0
2008-12-22,9.0619,9.1015,8.1969,8.4447,2900037,0
2008-12-23,8.5553,8.6517,8.2065,8.3339,3344098,0
2008-12-24,8.4183,8.6422,8.2491,8.5528,1660434,0
2008-12-26,8.5601,8.9982,8.5601,8.9673,1894115,0
2008-12-29,8.9275,9.1206,8.6374,8.687,3492848,0
2008-12-30,8.833,9.2853,8.6915,9.2853,3345838,0
2008-12-31,9.3349,9.592,9.2853,9.551,3816453,0
2009-01-02,9.641,10.265,9.4573,10.216,3530441,0
2009-01-05,10.148,10.583,9.966,10.355,5268961,0
2009-01-06,10.397,11.229,10.397,10.892,5075176,0
2009-01-07,10.602,10.602,9.658,9.844,6836851,0
2009-01-08,9.817,10.72,9.785,10.572,6943385,0
2009-01-09,10.419,10.557,9.761,10.348,4865857,0
2009-01-12,10.289,10.289,9.304,9.4009,5643089,0
2009-01-13,9.3087,9.667,9.243,9.512,5059415,0
2009-01-14,9.3795,9.4339,8.8638,9.1277,5372918,0
2009-01-15,8.8894,9.542,8.8894,9.2808,7212678,0
2009-01-16,9.3984,9.789,9.2334,9.619,5759304,0
2009-01-20,9.521,9.521,9.0572,9.1584,6965777,0
2009-01-21,10.26,10.951,9.587,9.879,24865489,0
2009-01-22,9.785,10.369,9.4218,10.119,9934060,0
2009-01-23,9.749,10.88,9.601,10.574,6811460,0
2009-01-26,10.531,11.054,10.195,10.435,4945487,0
2009-01-27,10.56,10.812,10.287,10.69,4439630,0
2009-01-28,11.01,11.113,10.727,10.974,7287166,0
2009-01-29,10.722,10.722,10.331,10.44,4595873,0
2009-01-30,10.496,10.581,9.804,9.919,5356819,0
2009-02-02,9.723,10.1,9.4951,10.063,6024503,0
2009-02-03,10.145,10.411,9.957,10.338,4234877,0
2009-02-04,10.296,10.958,10.296,10.614,4892105,0
2009-02-05,10.56,11.457,10.409,11.184,5783980,0
2009-02-06,11.13,11.73,11.033,11.625,7090701,0
2009-02-09,11.65,11.926,11.434,11.584,4556266,0
2009-02-10,11.288,11.9,10.835,10.948,5615351,0
2009-02-11,11.219,11.457,10.962,11.155,4155973,0
2009-02-12,10.901,11.094,10.588,11.054,6042297,0
2009-02-13,11.09,11.462,10.922,11.049,4147324,0
2009-02-17,10.482,10.579,10.041,10.107,5857563,0
2009-02-18,10.228,10.407,9.87,10.181,3413952,0
2009-02-19,10.314,10.491,9.792,9.886,4235159,0
2009-02-20,9.584,9.907,9.21,9.639,5236883,0
2009-02-23,9.808,10.002,9.2974,9.3183,4826191,0
2009-02-24,9.4218,10.072,9.3563,9.957,4385954,0
2009-02-25,10.353,10.962,10.1,10.597,10660165,0
2009-02-26,10.835,11.069,10.305,10.425,5948753,0
2009-02-27,10.117,10.831,9.959,10.43,4933987,0
2009-03-02,10.086,10.254,9.3704,9.4362,5036082,0
2009-03-03,9.634,10.08,9.4243,9.856,5735649,0
2009-03-04,10.067,10.899,9.999,10.635,6370719,0
2009-03-05,10.301,10.454,9.587,9.686,4794931,0
2009-03-06,9.759,10.126,9.4737,9.775,3689591,0
2009-03-09,9.582,10.404,9.4928,9.973,4331642,0
2009-03-10,10.364,11.071,10.31,11.043,4461045,0
2009-03-11,11.163,11.474,10.807,11.259,3420210,0
2009-03-12,11.16,11.879,11.069,11.82,5192376,0
2009-03-13,11.997,12.131,11.528,11.61,3879647,0
2009-03-16,11.815,11.853,11.447,11.459,4484462,0
2009-03-17,11.479,11.702,11.172,11.698,3748390,0
2009-03-18,11.603,12.244,11.323,12.166,6253205,0
2009-03-19,12.305,12.425,11.978,12.077,3251221,0
2009-03-20,12.161,12.161,11.528,11.66,5031698,0
2009-03-23,11.898,12.423,11.879,12.399,4057155,0
2009-03-24,12.148,12.588,11.987,12.277,3207289,0
2009-03-25,12.218,12.679,11.636,12.062,3756324,0
2009-03-26,12.223,12.506,11.935,12.406,4464579,0
2009-03-27,12.081,12.131,11.752,11.86,4933110,0
2009-03-30,11.292,11.5,10.998,11.262,4235858,0
2009-03-31,11.389,11.455,10.955,11.073,5521378,0
2009-04-01,10.807,11.391,10.604,11.349,2992689,0
2009-04-02,11.484,12.187,11.484,11.784,4377511,0
2009-04-03,11.813,12.312,11.813,12.312,4653758,0
2009-04-06,12.414,12.414,11.827,12.175,3679453,0
2009-04-07,11.877,11.961,11.653,11.693,4077792,0
2009-04-08,11.813,11.898,11.54,11.712,2304208,0
2009-04-09,11.961,12.666,11.846,12.633,3329668,0
2009-04-13,11.21,11.391,10.218,10.343,13505816,0
2009-04-14,10.185,10.232,9.61,9.815,10167861,0
2009-04-15,9.686,9.799,9.551,9.705,7020522,0
2009-04-16,9.811,10.362,9.702,10.242,7306171,0
2009-04-17,10.407,10.651,10.119,10.527,4097111,0
2009-04-20,10.324,10.324,9.846,9.874,4811688,0
2009-04-21,9.848,10.31,9.756,10.282,3510825,0
2009-04-22,10.244,11.177,10.244,10.892,6449754,0
2009-04-23,11.33,11.33,10.861,11.16,4339120,0
2009-04-24,11.29,11.443,11.01,11.349,4392732,0
2009-04-27,11.13,11.417,10.984,11.203,3372757,0
2009-04-28,10.995,11.132,10.901,10.964,3659265,0
2009-04-29,10.932,11.422,10.614,11.264,5553658,0
2009-04-30,11.476,11.476,10.678,10.875,6483348,0
2009-05-01,10.781,11.04,10.633,10.911,3459817,0
2009-05-04,11.003,11.427,10.852,11.384,4529744,0
2009-05-05,11.341,11.57,11.16,11.511,3845651,0
2009-05-06,11.674,11.674,11.198,11.308,4304620,0
2009-05-07,11.469,11.504,10.934,11.047,3481995,0
2009-05-08,11.196,11.387,10.658,10.779,5248955,0
2009-05-11,10.696,10.922,10.468,10.658,4303432,0
2009-05-12,10.781,10.802,10.188,10.525,3668569,0
2009-05-13,10.317,10.378,9.827,9.907,4411987,0
2009-05-14,9.883,10.126,9.815,10.022,3567407,0
2009-05-15,9.975,10.211,9.895,10.126,5099002,0
2009-05-18,10.247,10.635,10.232,10.635,4386664,0
2009-05-19,10.503,10.908,10.449,10.802,4311783,0
2009-05-20,10.896,11.165,10.703,10.739,5021993,0
2009-05-21,10.574,10.729,10.348,10.555,3748421,0
2009-05-22,10.607,10.8,10.513,10.588,2158342,0
2009-05-26,10.522,11.116,10.501,11.003,3807423,0
2009-05-27,10.934,11.076,10.67,10.692,2270157,0
2009-05-28,10.861,10.953,10.423,10.71,3220406,0
2009-05-29,10.788,10.826,10.616,10.814,2654447,0
2009-06-01,10.962,11.54,10.962,11.447,3216089,0
2009-06-02,11.45,11.66,11.288,11.356,3305492,0
2009-06-03,11.186,11.363,10.974,11.076,2547976,0
2009-06-04,11.189,11.486,11.033,11.464,2415210,0
2009-06-05,11.676,11.865,11.49,11.7,2568614,0
2009-06-08,11.549,11.599,11.217,11.513,2057578,0
2009-06-09,11.568,11.761,11.45,11.671,1737527,0
2009-06-10,11.782,12.103,11.761,12.06,4072721,0
2009-06-11,12.025,12.081,11.726,11.749,4380323,0
2009-06-12,11.62,11.879,11.547,11.879,2435974,0
2009-06-15,11.671,11.789,11.542,11.733,2613510,0
2009-06-16,11.827,11.938,11.283,11.295,2702047,0
2009-06-17,11.278,11.436,11.012,11.215,1678851,0
2009-06-18,11.219,11.243,10.861,10.953,3342573,0
2009-06-19,11.14,11.177,10.796,10.847,3125217,0
2009-06-22,10.767,10.788,10.376,10.376,2275856,0
2009-06-23,10.421,10.637,10.357,10.562,2142950,0
2009-06-24,10.67,11.215,10.611,10.972,3592834,0
2009-06-25,10.899,11.137,10.828,11.123,3073633,0
2009-06-26,11.066,11.25,11.043,11.151,6877153,0
2009-06-29,11.243,11.577,11.227,11.537,3901940,0
2009-06-30,11.566,11.879,11.45,11.535,3838456,0
2009-07-01,11.674,11.898,11.641,11.808,3071422,0
2009-07-02,11.695,11.733,11.53,11.573,2551109,0
2009-07-06,11.438,11.44,11.061,11.175,4802726,0
2009-07-07,11.149,11.212,11.033,11.057,2760786,0
2009-07-08,11.057,11.071,10.89,11.038,3372733,0
2009-07-09,11.057,11.344,10.967,11.215,1966721,0
2009-07-10,10.979,11.328,10.979,11.212,3514152,0
2009-07-13,11.245,11.459,11.154,11.455,2576722,0
2009-07-14,11.464,11.646,11.313,11.41,3087941,0
2009-07-15,11.596,12.265,11.596,12.182,5608482,0
2009-07-16,12.032,12.286,12.004,12.211,4375466,0
2009-07-17,12.19,12.402,12.148,12.312,2724773,0
2009-07-20,12.409,12.788,12.383,12.724,1944241,0
2009-07-21,12.854,12.953,12.533,12.724,1909308,0
2009-07-22,12.607,12.955,12.607,12.746,1314326,0
2009-07-23,12.818,13.149,12.611,12.946,2860649,0
2009-07-24,12.79,13.043,12.724,12.969,2202944,0
2009-07-27,13.04,13.191,12.889,12.969,2722978,0
2009-07-28,12.788,12.998,12.63,12.703,4707759,0
2009-07-29,11.976,12.289,11.695,12.234,6264423,0
2009-07-30,12.423,12.849,12.409,12.524,4760995,0
2009-07-31,12.446,12.67,12.406,12.442,2826177,0
2009-08-03,12.585,12.823,12.421,12.762,2882803,0
2009-08-04,12.689,13.101,12.644,13.052,3349959,0
2009-08-05,12.958,13.094,12.838,12.899,3871804,0
2009-08-06,12.934,13.132,12.84,13.08,4303988,0
2009-08-07,13.276,13.655,13.141,13.518,2564639,0
2009-08-10,13.429,13.857,13.412,13.636,2359695,0
2009-08-11,13.631,13.631,13.321,13.398,1566147,0
2009-08-12,13.382,13.789,13.382,13.652,2215520,0
2009-08-13,13.789,13.789,13.453,13.671,1945917,0
2009-08-14,13.685,13.685,13.278,13.37,1105987,0
2009-08-17,13.075,13.219,12.814,12.845,1557275,0
2009-08-18,12.908,13.132,12.908,13.092,1795202,0
2009-08-19,12.911,13.139,12.856,13.109,1676358,0
2009-08-20,13.04,13.149,12.917,13.047,1908800,0
2009-08-21,13.149,13.261,13.043,13.175,2152564,0
2009-08-24,13.181,13.417,13.057,13.156,1227214,0
2009-08-25,13.191,13.615,13.151,13.516,2834047,0
2009-08-26,13.422,13.648,13.271,13.554,1754054,0
2009-08-27,13.565,13.65,13.264,13.45,1727957,0
2009-08-28,13.619,13.648,13.335,13.537,2354565,0
2009-08-31,13.311,13.356,12.991,13.116,3665003,0
2009-09-01,13.109,13.466,13.014,13.094,4504424,0
2009-09-02,13.111,13.177,12.774,12.783,3202703,0
2009-09-03,12.833,13.101,12.748,13.101,2496814,0
2009-09-04,13.122,13.509,12.984,13.468,2150336,0
2009-09-08,13.669,13.956,13.669,13.785,2776360,0
2009-09-09,13.782,14.38,13.744,14.34,4613861,0
2009-09-10,14.305,14.564,14.133,14.533,2448292,0
2009-09-11,14.545,15.111,14.486,14.962,5066472,0
2009-09-14,14.818,15.365,14.752,15.245,4225339,0
2009-09-15,15.278,15.365,14.752,14.936,5152198,0
2009-09-16,14.986,15.108,14.783,14.945,2059623,0
2009-09-17,14.863,15.115,14.863,14.96,1898499,0
2009-09-18,14.988,15.125,14.87,15.033,1960697,0
2009-09-21,14.837,14.945,14.663,14.818,2669080,0
2009-09-22,14.939,15.129,14.75,15.104,2518567,0
2009-09-23,15.132,15.306,15.033,15.075,3994687,0
2009-09-24,15.087,15.16,14.64,14.886,3002739,0
2009-09-25,14.868,15.033,14.425,14.474,3515538,0
2009-09-28,14.555,14.792,14.355,14.481,3052575,0
2009-09-29,14.496,14.653,14.326,14.59,2833038,0
2009-09-30,14.635,14.722,14.185,14.432,2932448,0
2009-10-01,14.385,14.418,13.662,13.674,3842792,0
2009-10-02,13.471,13.723,13.325,13.372,3080674,0
2009-10-05,13.48,13.86,13.422,13.579,4279090,0
2009-10-06,13.761,13.968,13.448,13.624,3096010,0
2009-10-07,13.535,13.74,13.53,13.587,1587499,0
2009-10-08,13.763,13.985,13.735,13.839,3430150,0
2009-10-09,13.803,13.855,13.634,13.798,2035332,0
2009-10-12,13.855,14.027,13.855,13.938,1489590,0
2009-10-13,13.864,13.864,13.459,13.568,2186012,0
2009-10-14,13.723,14.013,13.629,13.973,4231410,0
2009-10-15,13.89,13.916,13.461,13.839,3510344,0
2009-10-16,13.685,13.707,13.327,13.441,2650897,0
2009-10-19,13.568,14.324,13.537,14.279,4672358,0
2009-10-20,14.345,14.562,14.093,14.383,2843486,0
2009-10-21,14.284,14.55,14.086,14.093,1901744,0
2009-10-22,14.079,14.286,13.822,14.211,1787756,0
2009-10-23,14.213,14.378,13.996,14.307,2612664,0
2009-10-26,14.246,14.441,13.888,14.242,4215828,0
2009-10-27,14.251,14.352,13.998,14.298,4440865,0
2009-10-28,13.429,13.775,12.503,12.677,13213681,0
2009-10-29,12.828,13.125,12.699,13.018,5495360,0
2009-10-30,12.962,13.03,12.249,12.432,6541166,0
2009-11-02,12.541,12.826,12.308,12.567,2882867,0
2009-11-03,12.55,13.021,12.453,12.958,2879062,0
2009-11-04,13.071,13.358,12.922,13.01,3911649,0
2009-11-05,13.172,13.347,13.007,13.233,2732405,0
2009-11-06,13.094,13.181,12.964,13.099,3482273,0
2009-11-09,13.264,13.551,13.219,13.509,2398230,0
2009-11-10,13.45,13.493,13.073,13.261,3537053,0
2009-11-11,13.374,13.403,13.073,13.179,2509458,0
2009-11-12,13.208,13.377,12.953,12.979,3151767,0
2009-11-13,12.995,13.297,12.941,13.247,1834328,0
2009-11-16,13.372,13.641,13.25,13.276,3256649,0
2009-11-17,13.367,13.367,13.097,13.247,1931050,0
2009-11-18,13.231,13.231,12.87,12.944,4566193,0
2009-11-19,12.762,12.807,12.449,12.484,4678811,0
2009-11-20,12.34,12.59,12.34,12.51,3572729,0
2009-11-23,12.703,12.816,12.653,12.713,5426761,0
2009-11-24,12.687,12.788,12.536,12.713,4388539,0
2009-11-25,12.717,12.79,12.611,12.724,3056320,0
2009-11-27,12.34,12.649,12.244,12.501,1631807,0
2009-11-30,12.465,12.576,12.272,12.553,2489066,0
2009-12-01,12.642,12.752,12.526,12.555,2128504,0
2009-12-02,12.472,12.618,12.394,12.496,2426984,0
2009-12-03,12.461,12.741,12.461,12.529,2102311,0
2009-12-04,12.76,12.859,12.446,12.743,3506655,0
2009-12-07,12.748,12.981,12.703,12.786,3391945,0
2009-12-08,12.675,12.755,12.472,12.675,3025382,0
2009-12-09,12.696,12.79,12.461,12.692,3574253,0
2009-12-10,12.765,12.816,12.675,12.746,1625120,0
2009-12-11,12.748,12.908,12.644,12.873,1575466,0
2009-12-14,13.005,13.094,12.823,13.08,1742125,0
2009-12-15,13.08,13.132,12.981,13.018,2925487,0
2009-12-16,13.057,13.111,12.908,12.941,2699589,0
2009-12-17,12.79,13.04,12.765,12.991,2596970,0
2009-12-18,13.082,13.082,12.877,12.955,4104299,0
2009-12-21,13.043,13.158,13,13.064,1741315,0
2009-12-22,13.099,13.233,13.01,13.214,1617357,0
2009-12-23,13.266,13.424,13.238,13.377,1519400,0
2009-12-24,13.349,13.417,13.306,13.351,538821,0
2009-12-28,13.351,13.441,13.205,13.403,2196948,0
2009-12-29,13.379,13.398,13.247,13.294,1705227,0
2009-12-30,13.224,13.335,13.184,13.226,1470068,0
2009-12-31,13.219,13.219,12.882,12.885,2043473,0
2010-01-04,12.974,13.426,12.974,13.292,1888346,0
2010-01-05,12.887,13.12,12.62,13.099,4122788,0
2010-01-06,13.05,13.318,13.028,13.254,2653307,0
2010-01-07,13.704,13.921,13.601,13.902,4276711,0
2010-01-08,13.853,14.348,13.853,14.258,3185314,0
2010-01-11,14.225,14.604,14.168,14.571,4262865,0
2010-01-12,14.453,14.602,14.406,14.574,3226398,0
2010-01-13,14.545,14.581,14.149,14.54,3143630,0
2010-01-14,14.439,14.574,14.253,14.416,2072743,0
2010-01-15,14.39,14.463,14.256,14.295,2197265,0
2010-01-19,14.348,14.581,14.321,14.456,2648959,0
2010-01-20,13.636,13.902,13.426,13.763,17416016,0
2010-01-21,13.794,13.846,13.485,13.497,7395042,0
2010-01-22,13.459,13.493,13.257,13.365,5335539,0
2010-01-25,13.521,13.591,13.177,13.292,2874373,0
2010-01-26,13.292,13.353,13.026,13.281,5109859,0
2010-01-27,13.214,13.273,12.939,13.104,3892855,0
2010-01-28,13.127,13.127,12.649,12.885,2914952,0
2010-01-29,12.904,13.014,12.793,12.823,4573067,0
2010-02-01,12.892,13.092,12.868,13.082,2738187,0
2010-02-02,13.134,13.535,13.113,13.523,2544907,0
2010-02-03,13.48,13.619,13.245,13.294,2026096,0
2010-02-04,13.151,13.151,12.797,12.915,3910252,0
2010-02-05,12.937,12.981,12.52,12.892,3967144,0
2010-02-08,12.946,13.134,12.673,12.757,2835207,0
2010-02-09,12.946,13.158,12.873,13.075,2486203,0
2010-02-10,13.071,13.353,13.016,13.214,3355126,0
2010-02-11,13.434,13.434,13.12,13.323,2969013,0
2010-02-12,13.122,13.377,12.993,13.356,2870866,0
2010-02-16,13.471,13.735,13.367,13.73,2145893,0
2010-02-17,13.78,14.055,13.768,13.945,1866854,0
2010-02-18,13.912,14.145,13.89,14.018,1820338,0
2010-02-19,14.013,14.277,14.008,14.208,3512715,0
2010-02-22,14.295,14.567,14.145,14.515,3647097,0
2010-02-23,14.401,14.547,14.192,14.305,3719397,0
2010-02-24,14.26,14.571,14.194,14.421,4904527,0
2010-02-25,13.839,14.171,13.721,14.032,7685863,0
2010-02-26,14.024,14.239,13.928,14.013,3911236,0
2010-03-01,14.095,14.479,13.968,14.392,3031779,0
2010-03-02,14.468,14.52,14.336,14.399,2266405,0
2010-03-03,14.463,14.602,14.449,14.493,1689728,0
2010-03-04,14.491,14.63,14.468,14.501,2383259,0
2010-03-05,14.613,14.823,14.604,14.816,1446262,0
2010-03-08,14.767,14.889,14.642,14.691,1584437,0
2010-03-09,14.59,14.653,14.401,14.52,2693986,0
2010-03-10,14.547,14.682,14.479,14.67,1646944,0
2010-03-11,14.626,14.684,14.47,14.661,1615307,0
2010-03-12,14.743,14.757,14.54,14.757,1809898,0
2010-03-15,14.698,14.736,14.47,14.597,1473114,0
2010-03-16,14.602,14.675,14.571,14.623,1751235,0
2010-03-17,14.689,14.88,14.684,14.833,1407501,0
2010-03-18,14.852,14.863,14.642,14.684,2006630,0
2010-03-19,14.682,14.724,14.211,14.282,3921235,0
2010-03-22,14.152,14.493,14.133,14.355,1822864,0
2010-03-23,14.345,14.545,14.333,14.486,1471593,0
2010-03-24,14.449,14.696,14.399,14.474,2102402,0
2010-03-25,14.618,14.809,14.533,14.648,3599183,0
2010-03-26,14.729,15.283,14.729,15.235,4714089,0
2010-03-29,15.308,15.895,15.308,15.758,4469789,0
2010-03-30,15.826,15.848,15.544,15.645,1826374,0
2010-03-31,15.641,15.782,15.579,15.622,2525802,0
2010-04-01,15.732,16.135,15.72,15.831,1791179,0
2010-04-05,15.881,15.996,15.819,15.996,1226046,0
2010-04-06,15.921,16.152,15.857,16.105,2609908,0
2010-04-07,16.119,16.161,16.001,16.121,2425451,0
2010-04-08,16.086,16.189,15.9,16.135,1930109,0
2010-04-09,16.175,16.229,16.029,16.194,1618683,0
2010-04-12,16.209,16.267,15.845,15.944,3917356,0
2010-04-13,15.865,15.98,15.7,15.956,2674361,0
2010-04-14,16.013,16.145,15.779,16.123,1383433,0
2010-04-15,16.074,16.189,15.963,16.109,1246072,0
2010-04-16,16.024,16.119,15.687,15.867,976036,0
2010-04-19,15.756,15.881,15.535,15.756,1122943,0
2010-04-20,15.881,16.189,15.881,16.14,1858829,0
2010-04-21,16.185,16.246,15.867,15.914,1837028,0
2010-04-22,15.751,15.77,15.247,15.471,5469552,0
2010-04-23,15.422,15.765,15.408,15.758,2801386,0
2010-04-26,16.489,16.894,16.269,16.443,6703763,0
2010-04-27,16.479,16.531,15.968,15.998,2271233,0
2010-04-28,16.123,16.293,15.973,16.062,1695939,0
2010-04-29,16.215,16.703,16.17,16.689,2450329,0
2010-04-30,16.719,17.023,16.46,16.46,3469784,0
2010-05-03,16.578,16.776,16.453,16.514,2279294,0
2010-05-04,16.277,16.277,15.926,16.031,3471408,0
2010-05-05,15.725,16.38,15.426,15.81,6116793,0
2010-05-06,15.81,16.1,14.604,15.356,4902676,0
2010-05-07,15.304,15.469,14.712,14.764,5850383,0
2010-05-10,15.422,15.645,15.318,15.523,3454031,0
2010-05-11,15.316,15.779,15.28,15.594,2091851,0
2010-05-12,15.603,16.001,15.603,15.895,2338895,0
2010-05-13,15.862,15.862,15.586,15.641,2004060,0
2010-05-14,15.504,15.553,15.047,15.301,2576309,0
2010-05-17,15.339,15.403,14.774,15.212,2483785,0
2010-05-18,15.37,15.49,14.757,14.84,1713975,0
2010-05-19,14.691,14.833,14.176,14.507,1902677,0
2010-05-20,14.086,14.121,13.554,13.561,3653054,0
2010-05-21,13.264,13.895,13.003,13.754,3660901,0
2010-05-24,13.664,13.982,13.629,13.749,2465491,0
2010-05-25,13.318,13.605,13.144,13.572,2579895,0
2010-05-26,13.685,13.994,13.61,13.697,3190683,0
2010-05-27,14.046,14.267,13.959,14.166,2657449,0
2010-05-28,14.131,14.152,13.782,13.921,2522764,0
2010-06-01,13.777,14.053,13.551,13.551,2235343,0
2010-06-02,13.629,13.926,13.551,13.926,1399714,0
2010-06-03,13.902,14.149,13.902,14.102,1611491,0
2010-06-04,13.733,13.78,13.261,13.332,2269129,0
2010-06-07,13.389,13.389,12.904,12.906,2127840,0
2010-06-08,12.908,13.066,12.715,12.924,1279119,0
2010-06-09,13.014,13.233,12.727,12.788,1191229,0
2010-06-10,13.054,13.226,12.951,13.175,3050669,0
2010-06-11,12.955,13.292,12.932,13.259,986770,0
2010-06-14,13.374,13.617,13.233,13.285,1345311,0
2010-06-15,13.384,13.69,13.316,13.669,1436458,0
2010-06-16,13.551,13.756,13.547,13.659,1309135,0
2010-06-17,13.655,13.674,13.304,13.537,1494565,0
2010-06-18,13.48,13.683,13.429,13.561,834188,0
2010-06-21,13.787,14.06,13.615,13.7,2029793,0
2010-06-22,13.73,13.81,13.311,13.335,2073227,0
2010-06-23,13.325,13.615,13.141,13.459,1342365,0
2010-06-24,13.363,13.424,12.958,12.974,1107980,0
2010-06-25,12.979,13.2,12.885,13.2,2048083,0
2010-06-28,13.233,13.643,13.073,13.398,2631181,0
2010-06-29,13.136,13.146,12.538,12.588,3413321,0
2010-06-30,12.53,12.673,12.341,12.441,3641403,0
2010-07-01,12.439,12.475,12.105,12.251,2947693,0
2010-07-02,12.312,12.367,12.048,12.119,2144126,0
2010-07-06,12.352,12.414,11.966,12.098,2576436,0
2010-07-07,12.086,12.558,12.051,12.541,1795059,0
2010-07-08,12.63,12.76,12.456,12.62,1342897,0
2010-07-09,12.633,12.897,12.62,12.816,1399539,0
2010-07-12,12.729,12.845,12.463,12.501,1500800,0
2010-07-13,12.647,12.946,12.633,12.887,1005330,0
2010-07-14,12.87,12.87,12.618,12.804,1590076,0
2010-07-15,12.779,12.953,12.708,12.913,1492643,0
2010-07-16,12.84,12.84,12.585,12.616,2181441,0
2010-07-19,12.642,12.807,12.475,12.752,867767,0
2010-07-20,12.508,13.026,12.508,12.976,1441135,0
2010-07-21,13.071,13.198,12.955,13.061,1802433,0
2010-07-22,13.285,13.591,13.229,13.455,1528355,0
2010-07-23,13.464,13.763,13.372,13.728,980905,0
2010-07-26,13.801,14.129,13.744,14.124,2040880,0
2010-07-27,14.178,14.246,13.822,13.848,1180896,0
2010-07-28,13.86,14.048,13.796,13.841,1114656,0
2010-07-29,13.971,14.121,13.803,13.98,1872533,0
2010-07-30,13.763,14.081,13.674,14.029,1248157,0
2010-08-02,14.256,14.366,14.095,14.161,1397705,0
2010-08-03,14.129,14.253,13.959,14.206,1259764,0
2010-08-04,14.769,15.433,14.067,14.486,3543955,0
2010-08-05,14.884,15.12,14.088,14.844,2687859,0
2010-08-06,14.694,14.981,14.691,14.894,2776805,0
2010-08-09,14.993,15.03,14.797,14.811,2223883,0
2010-08-10,14.592,14.684,14.465,14.477,1843072,0
2010-08-11,14.22,14.22,13.78,13.867,2185194,0
2010-08-12,13.601,13.956,13.589,13.841,1454637,0
2010-08-13,13.758,13.987,13.756,13.893,1714070,0
2010-08-16,13.771,13.975,13.652,13.862,1719256,0
2010-08-17,14.037,14.284,13.987,14.107,1642910,0
2010-08-18,14.062,14.237,13.961,14.147,1670103,0
2010-08-19,14.093,14.093,13.693,13.923,2109066,0
2010-08-20,13.86,14.029,13.761,14.013,1851785,0
2010-08-23,14.117,14.117,13.73,13.808,2033684,0
2010-08-24,13.561,13.7,13.403,13.424,1941104,0
2010-08-25,13.332,13.396,13.101,13.344,1734096,0
2010-08-26,13.384,13.568,13.335,13.391,1812142,0
2010-08-27,13.5,13.74,13.254,13.683,1124492,0
2010-08-30,13.596,13.735,13.273,13.288,1228409,0
2010-08-31,13.258,13.43,13.125,13.206,1874340,0
2010-09-01,13.497,13.895,13.461,13.822,1266257,0
2010-09-02,13.758,14.248,13.615,14.18,3156461,0
2010-09-03,14.34,14.474,14.024,14.097,1963457,0
2010-09-07,14.077,14.077,13.789,13.846,1971609,0
2010-09-08,13.864,14.095,13.86,13.949,1414248,0
2010-09-09,14.133,14.133,13.869,13.93,1097223,0
2010-09-10,13.985,14.279,13.959,14.218,1858218,0
2010-09-13,14.348,14.373,14.176,14.324,2153132,0
2010-09-14,14.295,14.481,14.258,14.411,1344950,0
2010-09-15,14.329,14.524,14.277,14.517,1367251,0
2010-09-16,14.441,14.538,14.409,14.489,830574,0
2010-09-17,14.524,14.581,14.298,14.503,1207879,0
2010-09-20,14.533,14.691,14.331,14.665,1925705,0
2010-09-21,14.71,15.25,14.628,14.99,3862135,0
2010-09-22,14.974,15.096,14.595,14.722,2740069,0
2010-09-23,14.569,14.569,14.265,14.284,1643085,0
2010-09-24,14.486,14.569,14.385,14.559,3738593,0
2010-09-27,14.531,14.712,14.355,14.616,3864915,0
2010-09-28,14.68,14.825,14.522,14.672,3569397,0
2010-09-29,14.694,14.774,14.604,14.642,2489209,0
2010-09-30,14.675,14.976,14.583,14.905,3980070,0
2010-10-01,15.033,15.155,14.754,15.108,2479175,0
2010-10-04,14.71,15.136,14.587,14.618,1874832,0
2010-10-05,14.779,15.363,14.779,15.292,2466587,0
2010-10-06,14.896,15.374,14.859,15.306,2130009,0
2010-10-07,15.353,15.353,15.198,15.245,1576932,0
2010-10-08,15.358,15.485,15.181,15.438,1573926,0
2010-10-11,15.435,15.435,15.214,15.318,2070277,0
2010-10-12,15.299,15.57,15.052,15.516,2078124,0
2010-10-13,15.657,16.517,15.657,16.355,5584691,0
2010-10-14,16.312,16.312,15.867,15.954,2060508,0
2010-10-15,16.084,16.084,15.772,15.928,1815156,0
2010-10-18,15.902,15.977,15.831,15.949,1553554,0
2010-10-19,15.697,15.819,15.428,15.482,1476493,0
2010-10-20,15.521,15.876,15.521,15.789,1270251,0
2010-10-21,15.853,16.067,15.737,15.881,1166974,0
2010-10-22,15.892,15.937,15.754,15.841,767841,0
2010-10-25,15.94,16.382,15.874,16.302,1731523,0
2010-10-26,16.199,16.3,15.989,16.111,1220737,0
2010-10-27,15.942,16.053,15.784,16.029,1207541,0
2010-10-28,16.109,16.175,15.89,15.949,1093800,0
2010-10-29,15.888,16.039,15.755,15.796,1888997,0
2010-11-01,15.918,16.006,15.605,15.739,1680881,0
2010-11-02,15.883,16.222,15.883,16.185,2611556,0
2010-11-03,16.044,16.489,14.84,15.094,8189993,0
2010-11-04,15.247,15.85,15.217,15.829,3026351,0
2010-11-05,15.881,16.244,15.775,15.933,3025314,0
2010-11-08,15.862,15.912,15.68,15.874,2014731,0
2010-11-09,15.9,15.963,15.662,15.707,1051973,0
2010-11-10,15.687,15.789,15.506,15.728,2389982,0
2010-11-11,15.532,15.756,15.518,15.709,1095285,0
2010-11-12,15.516,15.678,15.299,15.426,1381590,0
2010-11-15,15.471,15.495,15.33,15.346,2120133,0
2010-11-16,15.217,15.311,15.04,15.169,1742157,0
2010-11-17,15.205,15.353,15.075,15.202,1074191,0
2010-11-18,15.412,15.497,15.24,15.344,2087992,0
2010-11-19,15.294,15.495,15.254,15.372,943101,0
2010-11-22,15.374,15.527,15.242,15.452,1097878,0
2010-11-23,15.278,15.337,15.167,15.294,988997,0
2010-11-24,15.438,15.831,15.415,15.801,1681448,0
2010-11-26,15.584,15.775,15.556,15.61,496780,0
2010-11-29,15.499,15.581,15.269,15.537,740774,0
2010-11-30,15.335,15.633,15.309,15.472,1887686,0
2010-12-01,15.711,16.135,15.707,15.796,2326410,0
2010-12-02,15.819,16.246,15.815,16.165,1169622,0
2010-12-03,16.074,16.448,16.074,16.397,1033477,0
2010-12-06,16.348,16.748,16.302,16.665,1647508,0
2010-12-07,16.83,17.028,16.717,16.76,1787069,0
2010-12-08,16.764,16.858,16.602,16.701,1160425,0
2010-12-09,16.835,16.844,16.642,16.724,1067786,0
2010-12-10,16.75,16.854,16.564,16.847,1391268,0
2010-12-13,16.96,16.96,16.708,16.835,3053512,0
2010-12-14,16.821,16.889,16.705,16.787,1721035,0
2010-12-15,16.635,17.019,16.509,16.58,1847099,0
2010-12-16,16.606,16.857,16.491,16.857,937370,0
2010-12-17,16.839,17.042,16.715,16.919,1350084,0
2010-12-20,16.939,16.974,16.345,16.397,3311739,0
2010-12-21,16.55,16.675,16.397,16.561,2032127,0
2010-12-22,16.557,16.915,16.531,16.818,1722695,0
2010-12-23,16.818,16.889,16.736,16.757,690426,0
2010-12-27,16.637,16.872,16.599,16.86,518831,0
2010-12-28,16.875,16.927,16.694,16.736,577614,0
2010-12-29,16.775,16.799,16.673,16.711,693678,0
2010-12-30,16.663,16.775,16.663,16.682,723675,0
2010-12-31,16.723,16.967,16.682,16.84,883567,0
2011-01-03,16.974,17.049,16.86,16.896,1642239,0
2011-01-04,16.946,17.221,16.599,16.623,2759853,0
2011-01-05,16.569,16.76,16.465,16.734,1609061,0
2011-01-06,16.849,16.849,16.467,16.757,2718757,0
2011-01-07,16.839,17.051,16.736,17.014,2194903,0
2011-01-10,16.939,17.301,16.774,17.268,1932872,0
2011-01-11,17.31,17.598,17.275,17.431,2214821,0
2011-01-12,17.581,17.588,17.412,17.546,994914,0
2011-01-13,17.567,17.598,17.343,17.393,1241414,0
2011-01-14,17.381,17.518,17.292,17.471,2341917,0
2011-01-18,17.428,17.859,17.353,17.859,2889677,0
2011-01-19,17.744,18.284,17.525,17.697,8024243,0
2011-01-20,17.574,17.687,17.29,17.398,3235384,0
2011-01-21,17.567,17.815,17.45,17.499,1874411,0
2011-01-24,17.532,18.227,17.475,18.187,2615313,0
2011-01-25,18.149,18.201,17.923,18.048,2818151,0
2011-01-26,18.074,18.416,18.074,18.206,2124016,0
2011-01-27,18.182,18.458,18.093,18.356,1805236,0
2011-01-28,18.297,18.474,17.968,17.998,1436434,0
2011-01-31,18.063,18.579,18.017,18.462,2464339,0
2011-02-01,18.538,19.148,18.446,19.044,3497518,0
2011-02-02,18.985,19.141,18.811,18.87,2156467,0
2011-02-03,18.84,18.96,18.597,18.896,851307,0
2011-02-04,18.99,19.64,18.95,19.532,2611739,0
2011-02-07,19.567,19.942,19.567,19.873,2195367,0
2011-02-08,19.81,19.911,19.614,19.666,1672299,0
2011-02-09,19.68,19.68,19.364,19.45,2674405,0
2011-02-10,19.416,19.851,19.326,19.728,1600512,0
2011-02-11,19.619,20.208,19.591,20.081,1790599,0
2011-02-14,20.038,20.356,19.979,20.25,1926578,0
2011-02-15,20.205,20.26,19.942,19.975,2130160,0
2011-02-16,20.109,20.116,19.951,20.068,2953467,0
2011-02-18,19.782,19.998,19.728,19.897,1812202,0
2011-02-22,19.572,19.581,18.781,18.832,3070091,0
2011-02-23,18.863,19.209,18.302,18.538,2629449,0
2011-02-24,18.512,18.842,18.154,18.441,2356888,0
2011-02-25,18.471,18.733,18.388,18.61,2642017,0
2011-02-28,18.712,18.904,18.669,18.787,1775903,0
2011-03-01,18.799,18.922,18.397,18.523,1418477,0
2011-03-02,18.464,18.75,18.182,18.286,3814463,0
2011-03-03,18.44,19.151,18.331,19,1888349,0
2011-03-04,18.889,18.936,18.641,18.762,910336,0
2011-03-07,18.84,18.842,18.27,18.426,1394095,0
2011-03-08,18.49,18.842,18.256,18.698,1854493,0
2011-03-09,18.629,18.726,18.485,18.561,1044039,0
2011-03-10,18.187,18.381,17.904,17.953,1429600,0
2011-03-11,18.036,18.194,17.871,18.088,1462634,0
2011-03-14,17.887,18.045,17.599,17.772,2356757,0
2011-03-15,17.235,17.831,17.095,17.632,2477114,0
2011-03-16,17.566,17.717,17.143,17.327,2047869,0
2011-03-17,17.687,17.853,17.636,17.747,1414228,0
2011-03-18,17.979,18.045,17.823,17.863,1890966,0
2011-03-21,18.199,18.513,18.199,18.395,2054591,0
2011-03-22,18.331,18.397,18.173,18.343,1780755,0
2011-03-23,18.348,18.556,18.204,18.445,1546816,0
2011-03-24,18.613,18.759,18.428,18.686,1364813,0
2011-03-25,18.714,18.976,18.613,18.852,1184263,0
2011-03-28,18.887,18.908,18.577,18.61,2493919,0
2011-03-29,18.589,18.714,18.341,18.683,905182,0
2011-03-30,18.823,18.823,18.613,18.735,1823344,0
2011-03-31,18.709,18.825,18.553,18.761,2200438,0
2011-04-01,19.014,19.068,18.852,19.003,2055274,0
2011-04-04,19.083,19.083,18.913,19.024,1479944,0
2011-04-05,19.012,19.078,18.929,18.995,1059042,0
2011-04-06,19.142,19.146,18.86,19.055,632354,0
2011-04-07,19.026,19.274,18.849,18.951,966136,0
2011-04-08,19.062,19.112,18.712,18.837,1025249,0
2011-04-11,19.073,19.279,18.904,19.036,1949149,0
2011-04-12,18.904,18.951,18.584,18.662,1277463,0
2011-04-13,18.754,18.825,18.48,18.551,1554563,0
2011-04-14,18.421,18.574,18.331,18.473,1652448,0
2011-04-15,18.554,18.979,18.386,18.976,2168619,0
2011-04-18,18.669,18.972,18.62,18.915,1849501,0
2011-04-19,18.965,19.565,18.965,19.456,2202932,0
2011-04-20,19.749,19.801,19.556,19.572,1615236,0
2011-04-21,19.652,19.742,19.518,19.605,1828653,0
2011-04-25,19.617,19.629,19.454,19.485,904987,0
2011-04-26,19.556,19.849,19.556,19.733,1244428,0
2011-04-27,19.792,19.938,19.494,19.931,1406056,0
2011-04-28,19.844,20.258,19.808,20.21,1825258,0
2011-04-29,20.185,20.553,20.127,20.431,1530618,0
2011-05-02,20.441,20.591,20.3,20.411,2114363,0
2011-05-03,20.324,20.395,19.826,19.878,3198787,0
2011-05-04,19.638,20.293,19.47,19.806,4261634,0
2011-05-05,19.807,19.862,19.139,19.2,4377360,0
2011-05-06,19.482,19.631,19.102,19.312,2465256,0
2011-05-09,19.269,19.733,19.242,19.652,1569041,0
2011-05-10,19.742,19.832,19.622,19.728,1533358,0
2011-05-11,19.838,19.85,19.49,19.589,2327844,0
2011-05-12,19.496,19.577,19.343,19.407,1769696,0
2011-05-13,19.51,19.596,19.165,19.274,2285009,0
2011-05-16,19.215,19.47,19.146,19.305,1746493,0
2011-05-17,19.135,19.213,18.856,18.915,2970792,0
2011-05-18,18.955,19.442,18.922,19.331,1097219,0
2011-05-19,19.452,19.563,19.286,19.369,1631894,0
2011-05-20,19.321,19.321,19.011,19.164,1126358,0
2011-05-23,18.809,18.809,18.554,18.629,1496261,0
2011-05-24,18.738,18.785,18.45,18.541,1683132,0
2011-05-25,18.471,18.816,18.369,18.707,1340610,0
2011-05-26,18.634,18.825,18.535,18.825,1921630,0
2011-05-27,18.949,19.324,18.911,19.248,1066265,0
2011-05-31,19.479,19.594,19.164,19.594,1693945,0
2011-06-01,19.442,19.558,18.818,18.87,1893317,0
2011-06-02,18.977,19.037,18.75,18.894,822180,0
2011-06-03,18.522,18.742,18.437,18.463,1700021,0
2011-06-06,18.446,18.446,18.178,18.233,2447538,0
2011-06-07,18.389,18.389,17.996,18,1710889,0
2011-06-08,17.713,18.06,17.709,17.804,1850760,0
2011-06-09,17.804,18.065,17.728,17.986,1566456,0
2011-06-10,17.868,17.91,17.529,17.576,1879443,0
2011-06-13,17.597,17.73,17.384,17.477,1860652,0
2011-06-14,17.737,17.932,17.636,17.86,2041062,0
2011-06-15,17.59,17.82,17.524,17.766,3079256,0
2011-06-16,17.767,18.083,17.607,17.969,2191047,0
2011-06-17,18.169,18.249,17.97,18.098,2232981,0
2011-06-20,18.11,18.636,17.936,18.47,2574348,0
2011-06-21,18.57,18.899,18.475,18.695,2291231,0
2011-06-22,18.652,18.909,18.607,18.771,2568161,0
2011-06-23,18.456,18.875,18.112,18.833,2481212,0
2011-06-24,18.845,18.966,18.728,18.787,2219586,0
2011-06-27,18.705,18.759,18.387,18.627,1796953,0
2011-06-28,18.74,19.037,18.643,18.98,1107635,0
2011-06-29,19.115,19.262,18.861,19.198,1118615,0
2011-06-30,19.249,19.821,19.23,19.598,2473163,0
2011-07-01,19.599,20.298,19.49,20.203,1846309,0
2011-07-05,20.244,20.244,20.011,20.047,708355,0
2011-07-06,19.973,20.163,19.889,20.089,1516906,0
2011-07-07,20.265,20.419,20.229,20.291,1521092,0
2011-07-08,19.973,20.182,19.857,20.182,865003,0
2011-07-11,19.848,20.004,19.53,19.689,1235763,0
2011-07-12,19.599,19.774,19.411,19.442,1631549,0
2011-07-13,19.596,19.845,19.495,19.554,1128479,0
2011-07-14,19.618,19.781,19.106,19.136,1396303,0
2011-07-15,19.241,19.312,18.998,19.217,1695216,0
2011-07-18,19.186,19.229,18.828,18.947,1571881,0
2011-07-19,19.16,19.474,19.081,19.377,810167,0
2011-07-20,19.442,19.719,19.252,19.549,1226884,0
2011-07-21,19.62,19.812,19.44,19.577,1006895,0
2011-07-22,19.542,19.783,19.45,19.727,917365,0
2011-07-25,19.402,19.862,19.402,19.672,694572,0
2011-07-26,19.594,19.594,18.859,18.941,1733933,0
2011-07-27,18.797,18.797,18.1,18.122,2682403,0
2011-07-28,18.124,18.212,17.852,17.869,2575523,0
2011-07-29,17.657,17.978,17.557,17.84,1878442,0
2011-08-01,18.062,18.124,17.614,17.739,2249536,0
2011-08-02,17.575,17.728,16.756,16.782,2919285,0
2011-08-03,15.815,15.815,14.25,14.518,12598871,0
2011-08-04,14.288,14.795,13.775,13.78,6253042,0
2011-08-05,13.96,14.079,13.06,13.489,6312333,0
2011-08-08,12.967,13.133,12.578,12.618,7191608,0
2011-08-09,12.841,13.332,12.445,13.322,3277548,0
2011-08-10,12.95,13.114,12.512,12.53,2638420,0
2011-08-11,12.62,13.451,12.41,13.244,2656583,0
2011-08-12,13.332,13.648,13.221,13.396,2542993,0
2011-08-15,13.593,13.756,13.391,13.598,1376686,0
2011-08-16,13.398,13.562,13.178,13.239,1929624,0
2011-08-17,13.372,13.489,12.849,12.991,2118453,0
2011-08-18,12.535,12.68,11.625,11.768,4563684,0
2011-08-19,11.603,12.234,11.603,11.87,4540513,0
2011-08-22,12.199,12.303,11.843,11.912,1971975,0
2011-08-23,12.021,12.234,11.786,12.234,2607744,0
2011-08-24,12.182,12.407,12.011,12.248,2554012,0
2011-08-25,12.329,12.689,11.582,11.608,8572432,0
2011-08-26,11.648,12.518,11.491,12.334,5806849,0
2011-08-29,12.597,13.225,12.514,13.142,2299098,0
2011-08-30,13.083,13.489,13.019,13.385,2697469,0
2011-08-31,13.539,13.846,13.329,13.489,2462020,0
2011-09-01,13.524,13.683,12.941,12.96,1859274,0
2011-09-02,12.57,12.695,12.307,12.477,1575415,0
2011-09-06,11.998,12.172,11.927,12.084,2975216,0
2011-09-07,12.317,12.863,12.317,12.77,4744737,0
2011-09-08,12.644,12.835,12.591,12.651,3090288,0
2011-09-09,12.389,12.692,12.155,12.289,3011579,0
2011-09-12,12.108,12.372,11.853,12.191,1390176,0
2011-09-13,12.32,12.434,12.101,12.282,3598612,0
2011-09-14,12.356,12.563,12.094,12.396,3140505,0
2011-09-15,12.561,12.794,12.398,12.763,2859291,0
2011-09-16,12.849,12.954,12.515,12.665,2056307,0
2011-09-19,12.47,12.47,11.974,12.284,2542897,0
2011-09-20,12.41,12.52,11.8,11.829,2679027,0
2011-09-21,11.736,11.893,11.393,11.395,3161289,0
2011-09-22,11.033,11.422,10.681,10.828,5874959,0
2011-09-23,10.781,11.267,10.762,11.072,2603467,0
2011-09-26,11.224,11.25,10.681,11.219,3338765,0
2011-09-27,11.514,12.444,11.345,11.874,5049718,0
2011-09-28,11.903,11.941,11.262,11.312,2323075,0
2011-09-29,11.653,11.758,11.178,11.434,3202981,0
2011-09-30,11.246,11.246,10.743,10.796,3849928,0
2011-10-03,10.661,10.766,9.98,10.007,3478866,0
2011-10-04,9.864,10.607,9.687,10.585,2492406,0
2011-10-05,10.616,11.014,10.5,10.936,1618167,0
2011-10-06,10.862,11.317,10.726,11.255,2383823,0
2011-10-07,11.343,11.507,11.055,11.383,4492539,0
2011-10-10,11.555,11.893,11.517,11.891,3106013,0
2011-10-11,11.755,12.127,11.741,11.934,1759641,0
2011-10-12,12.196,12.615,12.101,12.356,2312468,0
2011-10-13,12.239,12.365,11.941,12.294,1327859,0
2011-10-14,12.529,12.704,12.374,12.618,1213137,0
2011-10-17,12.527,12.527,12.015,12.082,2361204,0
2011-10-18,12.027,12.427,11.726,12.306,5511943,0
2011-10-19,12.291,12.639,12.265,12.31,2650019,0
2011-10-20,12.341,12.494,12.01,12.444,1697118,0
2011-10-21,12.634,12.796,12.437,12.577,1615252,0
2011-10-24,12.658,13.313,12.625,13.204,1839939,0
2011-10-25,13.094,13.116,12.522,12.563,2469045,0
2011-10-26,12.722,12.815,12.356,12.613,2360982,0
2011-10-27,13.101,13.709,13.101,13.452,3996180,0
2011-10-28,13.458,13.852,13.287,13.675,2803645,0
2011-10-31,13.437,13.442,13.001,13.01,2079200,0
2011-11-01,12.329,12.747,12.152,12.317,4305505,0
2011-11-02,13.342,14.099,12.946,13.564,6825331,0
2011-11-03,13.64,14.214,13.355,14.121,2806981,0
2011-11-04,13.927,14.623,13.855,14.563,4557807,0
2011-11-07,14.419,14.616,14.038,14.359,2902444,0
2011-11-08,14.509,14.542,13.978,14.495,2438262,0
2011-11-09,13.992,14.082,13.534,13.64,2353449,0
2011-11-10,13.888,13.888,13.496,13.611,2755123,0
2011-11-11,13.861,14.074,13.785,14.047,3642038,0
2011-11-14,14.002,14.199,13.897,14.064,2163945,0
2011-11-15,13.983,14.254,13.854,14.154,1807051,0
2011-11-16,13.966,14.862,13.926,14.395,4855171,0
2011-11-17,14.385,14.385,13.876,14.002,3978767,0
2011-11-18,14.082,14.374,13.97,14.166,2357150,0
2011-11-21,13.835,13.968,13.726,13.904,3723873,0
2011-11-22,13.878,14.221,13.716,14.076,3801033,0
2011-11-23,13.856,13.992,13.502,13.651,3513394,0
2011-11-25,13.625,13.879,13.496,13.51,1416051,0
2011-11-28,14.045,14.321,13.907,14.054,3180735,0
2011-11-29,14.161,14.428,14.066,14.314,1928933,0
2011-11-30,15.075,15.347,14.868,15.104,3480069,0
2011-12-01,15.017,15.174,14.791,14.833,2859342,0
2011-12-02,14.938,15.218,14.68,14.747,2612223,0
2011-12-05,15.068,15.443,14.996,15.121,1587340,0
2011-12-06,15.082,15.101,14.826,14.967,1775041,0
2011-12-07,14.814,15.044,14.651,14.878,1698222,0
2011-12-08,14.673,14.931,14.286,14.357,2686604,0
2011-12-09,14.443,14.979,14.434,14.857,1647727,0
2011-12-12,14.603,14.692,14.463,14.663,1780247,0
2011-12-13,14.85,15.006,14.262,14.427,2658084,0
2011-12-14,14.268,14.268,13.726,13.762,3493940,0
2011-12-15,13.91,13.96,13.594,13.678,2685135,0
2011-12-16,13.814,13.984,13.673,13.764,3478445,0
2011-12-19,13.767,13.91,13.472,13.524,1388436,0
2011-12-20,13.846,14.307,13.799,14.106,1491964,0
2011-12-21,14.137,14.336,13.95,14.166,2319040,0
2011-12-22,14.262,14.51,14.161,14.491,1878200,0
2011-12-23,14.625,14.731,14.525,14.635,1959561,0
2011-12-27,14.584,14.591,14.307,14.453,1376035,0
2011-12-28,14.51,14.515,14.013,14.154,1454792,0
2011-12-29,14.223,14.556,14.201,14.412,1357085,0
2011-12-30,14.415,14.599,14.398,14.417,746528,0
2012-01-03,14.843,15.142,14.823,14.984,1802477,0
2012-01-04,14.943,15.214,14.89,15.173,1474833,0
2012-01-05,15.063,15.563,14.96,15.537,2554822,0
2012-01-06,15.541,15.783,15.491,15.642,2603896,0
2012-01-09,15.656,15.747,15.348,15.587,5060682,0
2012-01-10,15.876,16.072,15.838,15.962,2147763,0
2012-01-11,15.639,15.871,15.639,15.78,2717844,0
2012-01-12,15.788,15.852,15.599,15.776,4175451,0
2012-01-13,15.577,15.709,15.479,15.62,2226135,0
2012-01-17,15.641,15.936,15.633,15.679,2488657,0
2012-01-18,14.831,15.964,14.646,15.864,6230213,0
2012-01-19,15.962,16.4,15.776,16.202,4199456,0
2012-01-20,16.132,16.343,15.955,16.022,2298582,0
2012-01-23,16.113,16.237,15.831,15.888,1640670,0
2012-01-24,16.574,17.015,16.065,16.147,6590061,0
2012-01-25,16.168,16.8,15.967,16.756,3187200,0
2012-01-26,16.823,16.84,16.369,16.599,2689118,0
2012-01-27,16.548,16.711,16.484,16.642,2128853,0
2012-01-30,16.407,16.797,16.343,16.75,1836282,0
2012-01-31,16.844,16.934,16.511,16.654,2333975,0
2012-02-01,16.45,17.149,16.35,16.924,2635946,0
2012-02-02,16.723,17.046,16.723,16.912,1944964,0
2012-02-03,17.194,17.776,17.039,17.615,4146812,0
2012-02-06,17.524,17.718,17.445,17.563,2287840,0
2012-02-07,17.537,17.556,17.371,17.448,2296302,0
2012-02-08,17.532,17.563,17.165,17.301,2954206,0
2012-02-09,17.282,17.937,16.853,17.82,2966726,0
2012-02-10,17.261,18.067,17.261,17.826,4014848,0
2012-02-13,17.962,18.306,17.914,18.22,2154236,0
2012-02-14,18.103,18.122,17.789,17.943,2106056,0
2012-02-15,18.01,18.173,17.802,17.859,2804852,0
2012-02-16,17.584,18.507,17.581,18.464,2747710,0
2012-02-17,18.443,18.88,18.297,18.474,2294142,0
2012-02-21,18.584,18.682,18.275,18.45,1873677,0
2012-02-22,18.462,18.476,17.914,18.003,2368507,0
2012-02-23,18.091,18.242,17.898,18.019,2550903,0
2012-02-24,18.041,18.36,18.026,18.11,1973956,0
2012-02-27,17.869,18.165,17.673,17.943,2804686,0
2012-02-28,17.941,18.031,17.637,17.761,1736129,0
2012-02-29,17.792,17.913,17.479,17.496,1968040,0
2012-03-01,17.641,17.945,17.536,17.852,2415762,0
2012-03-02,17.808,18.055,17.635,17.662,2089798,0
2012-03-05,17.813,18.081,17.203,17.361,2031516,0
2012-03-06,17.035,17.045,16.557,16.752,2969013,0
2012-03-07,16.838,17.494,16.75,17.4,3488627,0
2012-03-08,17.517,17.997,17.46,17.796,4341367,0
2012-03-09,17.813,18.214,17.779,18.149,2944238,0
2012-03-12,18.127,18.269,18.053,18.235,2174686,0
2012-03-13,18.319,18.828,18.259,18.787,3406638,0
2012-03-14,18.806,18.835,18.482,18.643,2240474,0
2012-03-15,18.65,18.775,18.465,18.645,3963201,0
2012-03-16,18.677,18.915,18.662,18.809,1926825,0
2012-03-19,18.724,18.96,18.6,18.823,2399080,0
2012-03-20,18.607,18.607,18.173,18.36,1691432,0
2012-03-21,18.372,18.449,18.165,18.218,1983292,0
2012-03-22,18.007,18.101,17.748,17.961,1591597,0
2012-03-23,17.926,18.204,17.779,18.106,1244353,0
2012-03-26,18.376,18.485,18.266,18.372,1202748,0
2012-03-27,18.317,18.497,18.252,18.283,1537103,0
2012-03-28,18.336,18.35,17.798,18.132,2059853,0
2012-03-29,18.098,18.595,17.937,18.544,3119300,0
2012-03-30,18.749,18.817,18.366,18.608,1831854,0
2012-04-02,18.465,18.928,18.374,18.766,2681457,0
2012-04-03,18.679,18.898,18.564,18.686,3485652,0
2012-04-04,18.446,18.542,18.285,18.48,2037826,0
2012-04-05,18.511,18.624,18.252,18.307,1032484,0
2012-04-09,18.077,18.163,17.86,18.117,1396613,0
2012-04-10,18.096,18.153,17.479,17.568,2638678,0
2012-04-11,17.8,17.906,17.599,17.889,2948491,0
2012-04-12,17.88,18.612,17.878,18.461,2973108,0
2012-04-13,18.365,18.436,18.089,18.163,1200858,0
2012-04-16,18.312,18.48,18.117,18.324,1960316,0
2012-04-17,18.504,18.82,18.468,18.602,2095084,0
2012-04-18,18.463,18.652,18.309,18.37,2879336,0
2012-04-19,18.391,18.533,17.887,18.072,2389875,0
2012-04-20,18.214,18.357,18.081,18.089,2509736,0
2012-04-23,17.647,17.983,17.472,17.921,1899385,0
2012-04-24,17.961,18.184,17.805,18.06,2195125,0
2012-04-25,18.35,18.456,18.132,18.242,2521295,0
2012-04-26,18.218,18.261,18.122,18.209,3624085,0
2012-04-27,18.317,18.797,18.223,18.715,2192703,0
2012-04-30,18.726,18.774,18.274,18.426,2017363,0
2012-05-01,18.396,18.744,18.328,18.338,2027037,0
2012-05-02,17.964,18.444,17.326,18.403,4708685,0
2012-05-03,18.349,18.419,17.665,17.812,3954342,0
2012-05-04,17.592,18.715,17.388,18.295,10323722,0
2012-05-07,18.153,18.547,18.098,18.309,5281629,0
2012-05-08,18.156,18.353,17.527,18.281,6401645,0
2012-05-09,18.028,18.838,17.976,18.513,6291974,0
2012-05-10,18.654,18.989,18.577,18.783,4558089,0
2012-05-11,18.617,19.061,18.58,18.825,2173670,0
2012-05-14,18.523,18.703,18.427,18.475,2437380,0
2012-05-15,18.48,18.528,17.983,18.079,3187530,0
2012-05-16,18.17,18.209,17.464,17.496,3709800,0
2012-05-17,17.489,17.529,16.534,16.759,4122549,0
2012-05-18,16.788,17.03,16.656,16.754,4267951,0
2012-05-21,16.879,17.354,16.756,17.326,1702936,0
2012-05-22,17.386,17.748,17.313,17.659,2922152,0
2012-05-23,17.445,17.892,17.177,17.815,1956786,0
2012-05-24,17.873,17.926,17.614,17.808,2711347,0
2012-05-25,17.852,17.999,17.71,17.903,2223037,0
2012-05-29,18.125,18.456,18.067,18.264,2285807,0
2012-05-30,17.964,18.031,17.693,17.721,1296365,0
2012-05-31,17.688,17.715,17.057,17.239,2916636,0
2012-06-01,16.675,16.759,16.208,16.246,5114914,0
2012-06-04,16.25,16.32,15.605,15.842,4469881,0
2012-06-05,15.774,15.998,15.68,15.957,3479339,0
2012-06-06,16.173,16.429,16.058,16.429,1545223,0
2012-06-07,16.749,17.041,16.528,16.699,3197251,0
2012-06-08,16.66,17.036,16.607,16.983,3191382,0
2012-06-11,17.135,17.21,16.13,16.155,2449293,0
2012-06-12,16.258,16.436,15.981,16.381,2928263,0
2012-06-13,16.294,16.492,16.084,16.176,2258089,0
2012-06-14,16.186,16.205,15.817,15.974,2452283,0
2012-06-15,16.019,16.053,15.788,15.894,3250244,0
2012-06-18,15.725,15.829,15.574,15.586,3738462,0
2012-06-19,15.608,16.133,15.608,16.041,4104954,0
2012-06-20,16.007,16.087,15.723,15.759,2183248,0
2012-06-21,15.829,15.998,15.357,15.391,5075347,0
2012-06-22,15.552,15.576,15.328,15.487,1954344,0
2012-06-25,15.246,15.309,14.907,15.027,2456897,0
2012-06-26,15.124,15.376,14.964,15.249,2382783,0
2012-06-27,15.249,15.42,15.193,15.258,836003,0
2012-06-28,15.061,15.294,14.95,15.285,1463961,0
2012-06-29,15.497,15.757,15.497,15.735,1974834,0
2012-07-02,15.75,15.88,15.494,15.646,1803136,0
2012-07-03,15.689,15.906,15.622,15.865,675614,0
2012-07-05,15.851,16.128,15.73,15.916,1492500,0
2012-07-06,15.718,15.742,15.359,15.504,1114473,0
2012-07-09,15.434,15.439,15.01,15.096,1953919,0
2012-07-10,15.2,15.316,14.278,14.417,3782520,0
2012-07-11,14.441,14.504,14.126,14.217,1968643,0
2012-07-12,14.22,14.444,13.938,14.348,1918485,0
2012-07-13,14.41,14.798,14.36,14.68,1592498,0
2012-07-16,14.607,14.627,14.249,14.321,1252422,0
2012-07-17,14.405,14.738,14.316,14.569,2439346,0
2012-07-18,14.514,15.157,14.514,14.898,2441422,0
2012-07-19,14.923,15.265,14.897,15.061,3562519,0
2012-07-20,14.912,14.979,14.639,14.706,1998414,0
2012-07-23,14.376,14.854,14.256,14.528,3014382,0
2012-07-24,14.562,14.649,14.17,14.303,1844220,0
2012-07-25,14.398,14.584,14.208,14.306,1031634,0
2012-07-26,14.574,14.666,14.355,14.598,1121883,0
2012-07-27,14.685,15.441,14.644,15.366,1946084,0
2012-07-30,15.386,15.427,14.824,14.861,1855001,0
2012-07-31,14.782,14.997,14.593,14.628,3046909,0
2012-08-01,14.653,15.08,14.044,14.172,5523979,0
2012-08-02,13.692,14.412,13.566,14.199,4005047,0
2012-08-03,14.56,15.106,14.463,14.933,2922005,0
2012-08-06,14.801,15.665,14.801,15.024,2027033,0
2012-08-07,15.14,15.598,15.094,15.398,2348692,0
2012-08-08,15.569,15.569,15.145,15.299,1500839,0
2012-08-09,15.318,15.774,15.203,15.549,2698386,0
2012-08-10,15.472,15.646,15.376,15.612,2247955,0
2012-08-13,15.552,15.598,15.227,15.429,1306932,0
2012-08-14,15.518,15.523,15.239,15.292,795554,0
2012-08-15,15.27,15.443,15.162,15.29,1470116,0
2012-08-16,15.33,15.853,15.296,15.8,1691825,0
2012-08-17,15.843,16.019,15.747,15.981,1201724,0
2012-08-20,15.918,16.044,15.53,15.781,2940156,0
2012-08-21,15.781,16.173,15.684,15.877,2690202,0
2012-08-22,15.894,15.993,15.723,15.964,1954872,0
2012-08-23,15.959,16.123,15.875,15.99,2186722,0
2012-08-24,15.916,16.027,15.662,15.808,1624437,0
2012-08-27,15.877,15.877,15.504,15.644,1721647,0
2012-08-28,15.6,15.831,15.6,15.73,1251751,0
2012-08-29,15.73,15.73,15.461,15.549,1630227,0
2012-08-30,15.465,15.549,15.244,15.253,1867716,0
2012-08-31,15.39,15.592,15.22,15.393,2180198,0
2012-09-04,15.345,15.498,15.099,15.454,2922505,0
2012-09-05,15.442,15.479,14.855,14.915,3751956,0
2012-09-06,15.063,15.324,15.063,15.152,4102019,0
2012-09-07,15.152,15.597,15.118,15.548,4125647,0
2012-09-10,15.491,15.619,15.404,15.447,1307313,0
2012-09-11,15.44,15.877,15.396,15.803,3522666,0
2012-09-12,16.003,16.344,15.904,16.279,4073150,0
2012-09-13,16.305,16.407,15.875,16.337,3111108,0
2012-09-14,16.409,17.031,16.409,16.685,3220898,0
2012-09-17,16.668,16.861,16.564,16.68,2394410,0
2012-09-18,16.678,16.678,16.233,16.357,2432166,0
2012-09-19,16.422,16.639,16.289,16.371,1594813,0
2012-09-20,16.225,16.663,16.11,16.656,2810447,0
2012-09-21,16.811,16.847,16.451,16.46,2638662,0
2012-09-24,16.436,16.455,16.11,16.243,1826279,0
2012-09-25,16.301,16.301,15.524,15.597,3706103,0
2012-09-26,15.602,15.628,15.13,15.399,3201758,0
2012-09-27,15.491,15.786,15.404,15.718,2357896,0
2012-09-28,15.596,15.92,15.491,15.817,2654359,0
2012-10-01,15.585,16.035,15.582,15.677,2605695,0
2012-10-02,15.616,15.815,15.387,15.474,1574593,0
2012-10-03,15.994,16.506,15.856,16.445,5315481,0
2012-10-04,16.499,16.615,16.293,16.492,2409635,0
2012-10-05,16.625,16.842,16.366,16.458,1767929,0
2012-10-08,16.291,16.436,16.277,16.371,1081462,0
2012-10-09,16.337,16.366,16.071,16.202,2411588,0
2012-10-10,16.177,16.218,15.938,16.131,1718089,0
2012-10-11,16.303,16.368,16.095,16.165,1311943,0
2012-10-12,16.332,16.734,16.332,16.508,3305091,0
2012-10-15,16.533,16.683,16.38,16.661,1501324,0
2012-10-16,16.743,16.762,16.591,16.661,1130806,0
2012-10-17,16.734,16.75,16.475,16.649,1509032,0
2012-10-18,16.589,16.762,16.424,16.671,1614168,0
2012-10-19,16.559,16.601,16.277,16.402,1391935,0
2012-10-22,16.322,16.455,16.1,16.305,878687,0
2012-10-23,16.05,16.361,15.96,16.31,2137466,0
2012-10-24,16.373,16.407,16.04,16.095,1591080,0
2012-10-25,16.281,16.281,15.991,16.122,869693,0
2012-10-26,16.162,16.31,15.88,15.931,1364213,0
2012-10-31,15.849,17.281,15.742,16.587,6326867,0
2012-11-01,16.535,16.835,16.535,16.653,5018093,0
2012-11-02,16.68,16.695,16.368,16.422,2090326,0
2012-11-05,16.405,16.949,16.25,16.896,3030087,0
2012-11-06,16.897,17.32,16.897,17.22,2498164,0
2012-11-07,16.834,16.902,16.279,16.303,3462529,0
2012-11-08,16.3,16.359,15.764,15.771,2527732,0
2012-11-09,15.718,16.357,15.667,16.018,1871906,0
2012-11-12,16.054,16.056,15.856,15.912,870550,0
2012-11-13,15.829,16.325,15.752,15.979,1899278,0
2012-11-14,16.003,16.02,15.587,15.621,2208206,0
2012-11-15,15.544,15.79,15.229,15.271,2975653,0
2012-11-16,15.389,15.708,15.263,15.563,3001075,0
2012-11-19,15.889,16.18,15.783,16.149,2138248,0
2012-11-20,16.134,16.26,16.032,16.199,1329499,0
2012-11-21,16.218,16.332,16.117,16.194,829097,0
2012-11-23,16.366,16.412,16.245,16.405,487972,0
2012-11-26,17.203,17.203,16.516,16.7,4765406,0
2012-11-27,16.668,16.683,16.223,16.233,4398681,0
2012-11-28,16.124,16.458,15.829,16.223,6029284,0
2012-11-29,16.361,16.601,16.061,16.574,2997291,0
2012-11-30,16.574,16.613,16.302,16.472,3266890,0
2012-12-03,16.587,16.774,16.436,16.579,5086795,0
2012-12-04,16.458,16.73,16.455,16.553,3359379,0
2012-12-05,16.543,16.643,16.344,16.562,2582699,0
2012-12-06,16.565,16.565,16.305,16.494,2933636,0
2012-12-07,16.596,16.596,16.315,16.402,1949443,0
2012-12-10,16.446,16.626,16.42,16.582,1924184,0
2012-12-11,15.346,15.398,14.939,15.065,27296042,0
2012-12-12,15.182,15.553,14.805,14.875,17137121,0
2012-12-13,14.931,14.965,14.711,14.771,9496571,0
2012-12-14,14.807,15.111,14.776,14.791,8756222,0
2012-12-17,14.856,15.446,14.827,15.441,8842416,0
2012-12-18,15.278,15.732,15.15,15.438,8836801,0
2012-12-19,15.429,15.742,15.196,15.558,7496601,0
2012-12-20,15.499,15.827,15.499,15.798,5319432,0
2012-12-21,15.558,16.373,15.463,15.968,18101768,0
2012-12-24,15.846,16.405,15.846,16.184,4391013,0
2012-12-26,16.176,16.745,16.176,16.455,8164003,0
2012-12-27,16.506,16.643,16.344,16.572,6193930,0
2012-12-28,16.458,16.759,16.417,16.587,4834617,0
2012-12-31,16.529,17.055,16.529,17.026,5119910,0
2013-01-02,17.443,17.473,16.953,17.104,5507658,0
2013-01-03,17.062,17.397,16.999,17.193,2743985,0
2013-01-04,17.196,17.305,17.043,17.237,2340777,0
2013-01-07,17.079,17.087,16.9,17.033,3063547,0
2013-01-08,16.965,17.062,16.812,16.854,2110984,0
2013-01-09,16.926,17.06,16.876,16.955,3252237,0
2013-01-10,17.138,17.138,16.873,16.948,2729002,0
2013-01-11,16.963,17.002,16.851,16.965,1422408,0
2013-01-14,16.951,17.014,16.888,16.946,2367224,0
2013-01-15,16.839,16.936,16.822,16.922,2390880,0
2013-01-16,16.912,16.99,16.858,16.917,1565066,0
2013-01-17,16.985,17.274,16.953,17.215,2841612,0
2013-01-18,17.254,17.325,17.099,17.302,1603621,0
2013-01-22,17.347,17.645,17.206,17.64,2283710,0
2013-01-23,17.577,17.675,17.541,17.599,1673618,0
2013-01-24,17.553,17.873,17.531,17.764,2416560,0
2013-01-25,17.827,17.973,17.757,17.909,1657452,0
2013-01-28,17.98,18.096,17.9,18.082,2100528,0
2013-01-29,18.033,18.271,17.997,18.264,1660581,0
2013-01-30,18.283,18.361,18.177,18.203,3528559,0
2013-01-31,18.174,18.22,18.089,18.113,3032871,0
2013-02-01,18.164,18.327,18.096,18.206,1245866,0
2013-02-04,18.091,18.286,18.07,18.109,1718732,0
2013-02-05,18.157,18.283,18.084,18.203,1298259,0
2013-02-06,18.123,18.288,18.123,18.257,968582,0
2013-02-07,18.267,18.339,18.186,18.223,1675830,0
2013-02-08,18.23,18.429,18.215,18.397,1692301,0
2013-02-11,18.415,18.431,18.317,18.407,1586740,0
2013-02-12,18.395,18.626,18.361,18.502,1737745,0
2013-02-13,18.494,18.652,18.269,18.419,2504740,0
2013-02-14,18.424,19.63,18.373,19.259,6855312,0
2013-02-15,19.318,19.318,19.016,19.264,2974466,0
2013-02-19,19.286,19.441,19.067,19.426,2551864,0
2013-02-20,19.4,19.434,19.291,19.378,3848094,0
2013-02-21,19.38,19.446,19.023,19.225,3726164,0
2013-02-22,19.313,19.576,19.313,19.452,2710883,0
2013-02-25,19.519,20.829,19.261,19.286,5775629,0
2013-02-26,19.332,19.467,19.118,19.395,2408963,0
2013-02-27,19.42,19.764,19.343,19.642,2466539,0
2013-02-28,19.623,19.812,19.54,19.54,2461377,0
2013-03-01,19.425,19.432,18.931,19.162,3005344,0
2013-03-04,19.092,19.148,18.809,19.138,2160180,0
2013-03-05,19.255,19.717,19.204,19.674,2499058,0
2013-03-06,19.691,19.737,19.54,19.654,4680804,0
2013-03-07,19.652,19.739,19.513,19.618,1477546,0
2013-03-08,19.737,19.805,19.693,19.754,2222041,0
2013-03-11,19.737,19.824,19.649,19.783,1740442,0
2013-03-12,19.737,19.82,19.678,19.732,1862411,0
2013-03-13,19.737,19.885,19.586,19.854,2635807,0
2013-03-14,19.902,19.968,19.79,19.963,1117058,0
2013-03-15,19.888,19.976,19.783,19.866,2628464,0
2013-03-18,19.744,20.002,19.396,19.851,1969501,0
2013-03-19,19.973,20.014,19.61,19.776,1571960,0
2013-03-20,19.873,19.985,19.817,19.937,1496328,0
2013-03-21,19.785,19.953,19.686,19.708,2555827,0
2013-03-22,19.793,19.796,19.652,19.761,1098966,0
2013-03-25,19.355,19.525,18.958,19.072,2624029,0
2013-03-26,19.112,19.218,18.98,19.046,1906326,0
2013-03-27,18.941,19.114,18.687,19.089,1452465,0
2013-03-28,19.112,19.253,19.07,19.223,1797954,0
2013-04-01,19.233,19.432,18.746,18.844,1459839,0
2013-04-02,18.946,19.033,18.731,18.802,1381428,0
2013-04-03,18.928,19.121,18.517,18.605,2036889,0
2013-04-04,18.59,18.787,18.556,18.632,1415451,0
2013-04-05,18.383,18.412,18.206,18.393,2326164,0
2013-04-08,18.361,18.495,18.276,18.376,1465422,0
2013-04-09,18.434,18.539,18.257,18.481,968980,0
2013-04-10,18.534,18.8,18.522,18.748,1174308,0
2013-04-11,18.741,18.97,18.698,18.892,1484292,0
2013-04-12,18.795,18.86,18.495,18.583,883385,0
2013-04-15,18.342,18.359,17.519,17.561,2805571,0
2013-04-16,17.675,18.045,17.58,18.038,2146163,0
2013-04-17,17.894,17.93,17.614,17.906,2076047,0
2013-04-18,17.933,18.008,17.704,17.894,3699403,0
2013-04-19,17.975,17.998,17.728,17.943,2798487,0
2013-04-22,17.923,17.986,17.719,17.811,1426578,0
2013-04-23,17.855,17.943,17.631,17.801,2036313,0
2013-04-24,17.826,18.057,17.816,17.943,1739600,0
2013-04-25,18.038,18.359,18.023,18.254,1843815,0
2013-04-26,18.245,18.245,17.882,18.125,1696638,0
2013-04-29,18.206,18.274,18.094,18.157,1452199,0
2013-04-30,18.179,18.179,17.913,18.14,1944738,0
2013-05-01,16.791,16.92,16.358,16.618,8789399,0
2013-05-02,16.684,17.195,16.635,17.188,5660557,0
2013-05-03,17.288,17.906,17.278,17.86,7361055,0
2013-05-06,17.887,18.018,17.809,18.013,2398702,0
2013-05-07,18.064,18.227,17.991,18.069,1876436,0
2013-05-08,18.137,18.242,18.086,18.147,2778108,0
2013-05-09,18.079,18.225,18.025,18.089,1755265,0
2013-05-10,18.094,18.488,18.006,18.408,2293364,0
2013-05-13,18.369,18.478,18.245,18.352,3359784,0
2013-05-14,18.332,18.816,18.311,18.758,2729626,0
2013-05-15,18.719,18.985,18.693,18.921,2065285,0
2013-05-16,18.834,18.987,18.8,18.851,1764935,0
2013-05-17,18.928,19.418,18.928,19.369,2489563,0
2013-05-20,19.296,19.688,19.296,19.474,1624139,0
2013-05-21,19.44,19.549,19.257,19.391,1032794,0
2013-05-22,19.455,19.513,18.98,19.123,1423885,0
2013-05-23,18.804,19.055,18.78,18.977,1105741,0
2013-05-24,18.86,19.021,18.571,18.943,855810,0
2013-05-28,19.289,19.427,18.951,19.051,1187754,0
2013-05-29,18.887,19.145,18.787,19.009,1457730,0
2013-05-30,19.062,19.335,18.941,19.25,1089047,0
2013-05-31,19.141,19.47,19.039,19.212,2735157,0
2013-06-03,19.253,19.333,18.773,19.004,1564665,0
2013-06-04,18.968,19.177,18.797,18.919,1085552,0
2013-06-05,18.826,18.882,18.5,18.52,996280,0
2013-06-06,18.537,18.812,18.456,18.809,1161510,0
2013-06-07,18.923,19.343,18.87,19.269,1080696,0
2013-06-10,19.325,19.355,19.209,19.301,2150995,0
2013-06-11,19.043,19.216,18.846,18.953,1288669,0
2013-06-12,19.151,19.153,18.553,18.636,1055980,0
2013-06-13,18.596,18.848,18.596,18.763,1822363,0
2013-06-14,18.743,18.784,18.506,18.645,1586605,0
2013-06-17,18.748,18.804,18.386,18.611,2327514,0
2013-06-18,18.65,18.88,18.65,18.823,1301225,0
2013-06-19,18.846,18.889,18.472,18.472,1356359,0
2013-06-20,18.242,18.267,17.832,17.851,2314894,0
2013-06-21,17.759,17.759,17.099,17.47,2652457,0
2013-06-24,17.182,17.529,16.918,17.402,3027558,0
2013-06-25,17.646,17.673,17.465,17.583,1808906,0
2013-06-26,17.769,17.81,17.583,17.588,860770,0
2013-06-27,17.787,18.091,17.717,17.976,1078051,0
2013-06-28,17.915,17.927,17.568,17.58,3688868,0
2013-07-01,17.795,17.947,17.656,17.703,2065742,0
2013-07-02,17.707,17.837,17.529,17.661,1825004,0
2013-07-03,17.564,17.675,17.493,17.61,1172287,0
2013-07-05,17.795,18.025,17.622,18.025,779428,0
2013-07-08,18.093,18.201,17.966,17.996,1316657,0
2013-07-09,18.115,18.289,17.991,18.169,1766511,0
2013-07-10,18.137,18.269,17.969,18.188,1713665,0
2013-07-11,18.457,18.477,18.215,18.24,1531686,0
2013-07-12,18.193,18.242,18.113,18.179,1436509,0
2013-07-15,18.24,18.306,18.064,18.071,1697416,0
2013-07-16,18.035,18.157,17.966,18.074,2413340,0
2013-07-17,18.149,18.183,17.998,18.167,1537833,0
2013-07-18,18.249,18.411,18.223,18.318,1615593,0
2013-07-19,18.313,18.423,18.298,18.321,1326572,0
2013-07-22,18.242,18.472,18.147,18.316,1194175,0
2013-07-23,18.364,18.467,18.293,18.426,1558264,0
2013-07-24,18.504,18.504,18.249,18.321,1040096,0
2013-07-25,18.235,18.467,18.227,18.404,1135905,0
2013-07-26,18.281,18.423,18.257,18.321,818252,0
2013-07-29,18.293,18.408,18.188,18.218,929226,0
2013-07-30,18.291,18.469,18.22,18.321,1385041,0
2013-07-31,18.518,19.537,18.518,18.662,2720727,0
2013-08-01,19.024,19.26,18.936,19.175,2746062,0
2013-08-02,19.067,19.168,18.867,19.033,1272618,0
2013-08-05,19.009,19.119,18.846,19.051,1492639,0
2013-08-06,18.963,19.043,18.875,18.977,890235,0
2013-08-07,18.907,18.907,18.701,18.787,1593824,0
2013-08-08,18.872,18.982,18.682,18.738,1566869,0
2013-08-09,18.855,19.07,18.806,18.972,1512518,0
2013-08-12,18.902,19.124,18.865,19.075,1065610,0
2013-08-13,19.065,19.134,18.872,19.056,481452,0
2013-08-14,19.119,19.119,18.738,18.838,687031,0
2013-08-15,18.633,18.887,18.191,18.394,1189191,0
2013-08-16,18.308,18.462,18.242,18.376,833767,0
2013-08-19,18.316,18.45,18.088,18.135,1254185,0
2013-08-20,18.167,18.399,18.096,18.308,705762,0
2013-08-21,18.23,18.232,18.025,18.054,879537,0
2013-08-22,18.111,18.447,18.111,18.381,650930,0
2013-08-23,18.406,18.516,18.213,18.426,819483,0
2013-08-26,18.437,18.54,18.359,18.423,529668,0
2013-08-27,18.215,18.249,17.969,18.005,1235593,0
2013-08-28,17.974,18.162,17.922,18.081,1400913,0
2013-08-29,18.052,18.235,18.017,18.106,804723,0
2013-08-30,18.096,18.135,18,18.083,1939353,0
2013-09-03,18.441,18.534,17.865,18.071,2467063,0
2013-09-04,18.061,18.372,17.99,18.372,1446596,0
2013-09-05,18.346,18.681,18.294,18.622,1310311,0
2013-09-06,18.711,19.345,18.661,19.144,3612748,0
2013-09-09,19.178,19.51,19.117,19.419,1601135,0
2013-09-10,19.524,19.859,19.451,19.842,1431546,0
2013-09-11,19.986,20.24,19.688,19.774,1674527,0
2013-09-12,19.725,19.818,19.487,19.754,1268095,0
2013-09-13,19.833,20.021,19.833,19.972,1570896,0
2013-09-16,20.224,20.32,20.136,20.212,1218128,0
2013-09-17,20.188,20.421,20.156,20.421,1109410,0
2013-09-18,20.391,20.563,20.09,20.547,1357240,0
2013-09-19,20.58,20.849,20.58,20.638,987798,0
2013-09-20,20.717,20.727,20.447,20.452,1933404,0
2013-09-23,20.452,20.489,20.219,20.252,1194239,0
2013-09-24,20.252,20.705,20.227,20.531,1082987,0
2013-09-25,20.531,20.81,20.428,20.736,1494716,0
2013-09-26,20.717,20.94,20.68,20.793,1473567,0
2013-09-27,20.675,20.803,20.609,20.648,726999,0
2013-09-30,20.442,20.81,20.442,20.736,1800571,0
2013-10-01,20.756,21.229,20.665,20.878,1757854,0
2013-10-02,20.714,20.839,20.43,20.83,1063192,0
2013-10-03,20.812,20.874,20.354,20.663,903748,0
2013-10-04,20.646,20.895,20.582,20.766,692364,0
2013-10-07,20.558,20.634,20.433,20.567,1350537,0
2013-10-08,20.575,20.66,20.127,20.173,1120295,0
2013-10-09,20.222,20.222,19.84,20.06,1155644,0
2013-10-10,20.295,20.643,20.257,20.606,1606055,0
2013-10-11,20.506,20.957,20.498,20.947,816704,0
2013-10-14,20.773,21.021,20.651,20.967,623554,0
2013-10-15,20.856,20.856,20.59,20.651,851259,0
2013-10-16,20.687,20.69,20.376,20.416,1814274,0
2013-10-17,20.295,20.536,20.219,20.508,1111538,0
2013-10-18,20.524,20.92,20.524,20.916,860913,0
2013-10-21,20.97,21.104,20.81,20.844,1016866,0
2013-10-22,20.81,21.004,20.717,20.859,938089,0
2013-10-23,20.761,20.803,20.582,20.79,504087,0
2013-10-24,20.78,20.928,20.746,20.89,494838,0
2013-10-25,20.932,21.082,20.722,21.082,653007,0
2013-10-28,21.072,21.226,20.964,21.106,964099,0
2013-10-29,21.048,21.251,20.817,21.226,1966932,0
2013-10-30,21.731,22.503,21.339,22.317,2487212,0
2013-10-31,22.37,22.868,22.209,22.224,2723459,0
2013-11-01,22.314,22.755,22.081,22.708,1937951,0
2013-11-04,22.794,22.995,22.731,22.939,1175579,0
2013-11-05,22.85,22.995,22.576,22.763,1161263,0
2013-11-06,22.951,22.976,22.498,22.772,1382400,0
2013-11-07,22.86,22.966,22.603,22.738,1360361,0
2013-11-08,22.682,23.039,22.62,23.01,774135,0
2013-11-11,23.01,23.157,22.998,23.115,642385,0
2013-11-12,23.096,23.187,22.9,23.061,658777,0
2013-11-13,22.924,23.118,22.924,23.039,1217310,0
2013-11-14,23.13,23.454,23.103,23.38,868370,0
2013-11-15,23.405,23.585,23.228,23.585,1296508,0
2013-11-18,23.593,23.6,22.939,23.013,1181301,0
2013-11-19,22.947,23.108,22.601,22.792,1063708,0
2013-11-20,22.792,22.86,22.476,22.547,1370904,0
2013-11-21,23.334,23.334,22.28,22.905,1219585,0
2013-11-22,22.91,22.956,22.777,22.932,1021389,0
2013-11-25,23.003,23.128,22.88,23.015,593259,0
2013-11-26,22.919,23.157,22.898,23.084,768662,0
2013-11-27,23.149,23.149,22.873,23,432561,0
2013-11-29,22.55,23.6,22.395,23.187,707370,0
2013-12-02,23.177,23.177,22.728,22.767,875701,0
2013-12-03,22.998,22.998,22.598,22.799,452670,0
2013-12-04,23.336,23.336,22.566,22.834,1061933,0
2013-12-05,22.723,22.998,22.562,22.88,1570515,0
2013-12-06,23.135,23.36,23.022,23.285,695906,0
2013-12-09,23.274,23.402,23.115,23.287,584726,0
2013-12-10,23.164,23.441,23.11,23.233,398287,0
2013-12-11,22.145,23.238,22.145,22.879,666266,0
2013-12-12,22.879,22.953,22.704,22.796,953246,0
2013-12-13,22.916,23.022,22.781,22.808,1213387,0
2013-12-16,22.982,23.191,22.79,23.073,893102,0
2013-12-17,23.076,23.37,23.022,23.1,685748,0
2013-12-18,23.048,23.52,22.825,23.508,612952,0
2013-12-19,23.498,23.835,23.339,23.633,1002459,0
2013-12-20,23.56,23.861,23.542,23.788,1439349,0
2013-12-23,23.923,24.134,23.778,24.06,650807,0
2013-12-24,24.053,24.27,24.053,24.117,352720,0
2013-12-26,24.134,24.456,24.12,24.237,565069,0
2013-12-27,24.291,24.503,24.291,24.319,365225,0
2013-12-30,24.36,24.527,24.24,24.328,488473,0
2013-12-31,24.385,24.624,24.385,24.469,602091,0
2014-01-02,24.363,24.598,24.085,24.147,548864,0
2014-01-03,24.154,24.474,24.154,24.333,473661,0
2014-01-06,24.419,24.419,23.96,24.007,695564,0
2014-01-07,24.117,24.286,24.007,24.188,1002527,0
2014-01-08,24.228,24.27,23.948,24.166,988521,0
2014-01-09,24.346,24.459,24.071,24.402,958667,0
2014-01-10,24.407,24.891,24.164,24.823,1224363,0
2014-01-13,24.712,24.994,24.324,24.436,833862,0
2014-01-14,24.658,25.039,24.603,24.992,1126795,0
2014-01-15,25.057,25.686,25.047,25.49,2170485,0
2014-01-16,25.51,25.749,25.263,25.394,1112559,0
2014-01-17,25.412,25.676,25.228,25.638,985606,0
2014-01-21,25.671,25.968,25.55,25.941,1543234,0
2014-01-22,25.983,26.004,25.573,25.689,1071558,0
2014-01-23,25.55,25.555,25.147,25.251,1035410,0
2014-01-24,25.029,25.029,24.223,24.289,1626613,0
2014-01-27,24.232,24.493,23.92,24.265,1104859,0
2014-01-28,24.355,24.737,24.208,24.676,985408,0
2014-01-29,24.469,24.816,24.459,24.566,1204162,0
2014-01-30,24.712,24.737,24.505,24.573,1406028,0
2014-01-31,24.314,24.668,24.156,24.459,1655887,0
2014-02-03,24.459,24.52,22.977,23.027,2792872,0
2014-02-04,23.13,23.574,22.884,23.449,1804581,0
2014-02-05,23.351,23.589,23.066,23.174,1763807,0
2014-02-06,23.297,23.636,23.297,23.55,1280322,0
2014-02-07,23.864,24.12,23.633,24.078,1096917,0
2014-02-10,24.078,24.102,23.665,23.915,1085092,0
2014-02-11,24.004,24.319,23.886,24.294,1850109,0
2014-02-12,25.558,26.583,24.639,25.042,3446526,0
2014-02-13,25.009,25.684,24.823,25.467,2352043,0
2014-02-14,25.487,25.868,25.467,25.757,1405694,0
2014-02-18,25.795,26.046,25.651,25.933,1207510,0
2014-02-19,25.857,26.245,25.669,25.752,1141317,0
2014-02-20,25.795,26.016,25.669,25.925,1002920,0
2014-02-21,26.039,26.082,25.711,25.729,969532,0
2014-02-24,25.85,26.444,25.822,26.26,1461797,0
2014-02-25,26.205,26.404,26.097,26.192,1455483,0
2014-02-26,26.263,26.631,26.152,26.22,1239877,0
2014-02-27,26.22,26.472,25.784,26.318,1008773,0
2014-02-28,26.318,26.746,26.245,26.449,1298318,0
2014-03-03,26.336,26.366,25.852,26.001,990995,0
2014-03-04,26.409,26.686,26.268,26.53,1595040,0
2014-03-05,26.545,26.646,26.411,26.487,1017545,0
2014-03-06,26.53,26.83,26.459,26.583,1174332,0
2014-03-07,26.729,26.993,26.55,26.746,1336754,0
2014-03-10,26.699,26.842,26.376,26.49,880061,0
2014-03-11,26.449,26.716,25.795,25.835,1422106,0
2014-03-12,25.727,25.91,25.339,25.628,2182624,0
2014-03-13,25.789,25.888,25.16,25.329,1351010,0
2014-03-14,25.329,25.696,24.959,25.052,1840745,0
2014-03-17,25.291,25.648,25.261,25.301,1214546,0
2014-03-18,25.321,25.588,25.321,25.399,1940080,0
2014-03-19,25.515,25.603,25.077,25.165,1423484,0
2014-03-20,25.127,25.268,24.816,24.871,1665954,0
2014-03-21,25.107,25.132,24.576,24.613,3027951,0
2014-03-24,24.703,24.987,24.122,24.3,2376695,0
2014-03-25,24.531,24.816,24.428,24.447,1922202,0
2014-03-26,24.489,24.698,23.648,23.669,2412375,0
2014-03-27,23.587,24.073,23.397,23.991,2500146,0
2014-03-28,24.07,24.455,23.816,23.858,1695959,0
2014-03-31,24.082,24.341,23.912,24.235,1444832,0
2014-04-01,24.282,24.603,24.159,24.588,1323916,0
2014-04-02,24.621,24.797,24.588,24.712,1303779,0
2014-04-03,24.754,24.898,24.522,24.605,951396,0
2014-04-04,24.797,24.831,23.765,23.816,2349093,0
2014-04-07,23.816,23.932,23.323,23.441,1660533,0
2014-04-08,23.457,23.686,23.235,23.656,2161785,0
2014-04-09,23.73,24.27,23.577,24.263,1345021,0
2014-04-10,24.246,24.457,23.725,23.735,1957000,0
2014-04-11,23.653,24.154,23.538,23.715,1627697,0
2014-04-14,23.957,24.147,23.617,23.787,773622,0
2014-04-15,23.787,24.198,23.503,24.001,853118,0
2014-04-16,24.196,24.59,24.1,24.588,1869150,0
2014-04-17,24.576,24.913,24.576,24.636,1455002,0
2014-04-21,24.636,24.729,24.403,24.502,874748,0
2014-04-22,24.534,24.886,24.504,24.603,1519801,0
2014-04-23,24.683,25.336,24.668,25.223,2073398,0
2014-04-24,25.334,25.439,24.908,24.923,956074,0
2014-04-25,24.812,24.934,24.381,24.447,1535792,0
2014-04-28,24.556,24.608,23.703,24.113,1365722,0
2014-04-29,24.186,24.678,24.033,24.369,2520977,0
2014-04-30,25.032,25.271,24.541,25.107,1878231,0
2014-05-01,25.175,25.578,25.072,25.46,1942907,0
2014-05-02,25.487,25.827,25.205,25.253,1392546,0
2014-05-05,25.094,25.462,24.934,25.376,1284734,0
2014-05-06,25.147,25.512,25.047,25.298,1203912,0
2014-05-07,25.341,25.512,24.989,25.502,947461,0
2014-05-08,25.022,25.49,24.737,24.749,2054214,0
2014-05-09,24.737,25.017,24.651,24.957,1009766,0
2014-05-12,25.157,25.55,25.157,25.51,1279488,0
2014-05-13,25.51,25.817,25.467,25.676,1046986,0
2014-05-14,25.57,25.772,25.563,25.601,1286807,0
2014-05-15,25.52,25.631,24.767,25.329,2177673,0
2014-05-16,25.266,25.376,25.064,25.286,1272797,0
2014-05-19,25.185,25.684,25.112,25.621,848098,0
2014-05-20,25.5,25.825,24.891,25.097,1200370,0
2014-05-21,25.193,25.399,25.142,25.346,537876,0
2014-05-22,25.316,25.659,25.316,25.404,757885,0
2014-05-23,25.427,25.795,25.409,25.769,597798,0
2014-05-27,25.885,26.291,25.845,25.956,1128947,0
2014-05-28,26.014,26.137,25.885,25.908,1172291,0
2014-05-29,25.973,26.014,25.744,25.88,857740,0
2014-05-30,25.792,25.951,25.782,25.797,1361974,0
2014-06-02,25.734,26.061,25.55,26.026,686415,0
2014-06-03,25.936,26.074,25.817,26.004,537634,0
2014-06-04,25.941,26.072,25.86,25.87,762186,0
2014-06-05,25.913,26.429,25.89,26.381,648480,0
2014-06-06,26.442,26.746,26.313,26.656,815199,0
2014-06-09,26.568,27.081,26.568,26.943,988422,0
2014-06-10,26.814,26.93,26.716,26.908,574393,0
2014-06-11,26.787,26.847,26.462,26.729,959608,0
2014-06-12,26.646,26.746,26.22,26.223,936556,0
2014-06-13,26.223,26.615,26.17,26.467,1346955,0
2014-06-16,26.396,26.57,26.134,26.477,700536,0
2014-06-17,26.444,27.039,26.303,26.875,1255908,0
2014-06-18,26.865,27.094,26.754,27.033,1068143,0
2014-06-19,27.101,27.152,26.734,26.943,1023160,0
2014-06-20,26.935,27.149,26.92,27.049,1908868,0
2014-06-23,27.086,27.197,26.809,26.857,607154,0
2014-06-24,26.802,26.963,26.477,26.485,661386,0
2014-06-25,26.454,26.721,26.417,26.666,916971,0
2014-06-26,26.673,26.673,26.386,26.454,545163,0
2014-06-27,26.351,26.464,26.245,26.356,1350771,0
2014-06-30,26.359,26.794,26.187,26.769,1108052,0
2014-07-01,26.842,27.215,26.842,27.064,1760134,0
2014-07-02,27.071,27.434,27.018,27.107,1188878,0
2014-07-03,27.237,27.575,27.175,27.512,1604554,0
2014-07-07,27.389,27.472,27.101,27.313,1924450,0
2014-07-08,27.127,27.298,26.663,26.756,2066135,0
2014-07-09,26.837,26.923,26.741,26.769,570101,0
2014-07-10,26.351,26.746,26.323,26.583,717445,0
2014-07-11,26.585,26.716,26.366,26.409,732264,0
2014-07-14,26.648,26.83,26.482,26.598,931104,0
2014-07-15,26.656,26.714,26.19,26.389,1098728,0
2014-07-16,26.469,26.613,26.228,26.542,1495359,0
2014-07-17,26.401,26.467,25.908,25.976,1158182,0
2014-07-18,26.054,26.326,25.948,26.024,1577976,0
2014-07-21,25.9,26.525,25.9,26.389,1208578,0
2014-07-22,26.479,26.641,26.424,26.532,1148048,0
2014-07-23,26.553,26.658,26.364,26.469,673025,0
2014-07-24,26.414,26.62,26.381,26.411,736791,0
2014-07-25,26.343,26.56,26.258,26.351,618765,0
2014-07-28,26.311,26.361,25.863,25.948,1138847,0
2014-07-29,25.45,26.084,25.45,25.606,1951457,0
2014-07-30,25.48,25.757,25.009,25.14,1996087,0
2014-07-31,24.913,25.23,24.515,24.523,1306856,0
2014-08-01,24.441,24.473,23.946,24.424,1903809,0
2014-08-04,24.463,24.671,24.057,24.629,1703976,0
2014-08-05,24.416,24.686,24.154,24.282,1414740,0
2014-08-06,24.008,24.386,24.005,24.243,1295205,0
2014-08-07,24.399,24.463,24.05,24.107,1000712,0
2014-08-08,24.154,24.676,24.154,24.661,1052541,0
2014-08-11,24.816,25.115,24.752,24.888,1215547,0
2014-08-12,24.823,25.009,24.693,24.757,1479722,0
2014-08-13,24.841,25.16,24.838,25.102,645526,0
2014-08-14,25.183,25.354,25.15,25.2,1355358,0
2014-08-15,25.233,25.356,24.851,25.089,1028163,0
2014-08-18,25.286,25.656,25.178,25.606,1536825,0
2014-08-19,25.623,25.744,25.618,25.704,761932,0
2014-08-20,25.694,25.842,25.598,25.699,1417405,0
2014-08-21,25.792,26.074,25.691,25.905,1077396,0
2014-08-22,25.857,25.873,25.51,25.659,1356351,0
2014-08-25,25.832,26.034,25.754,25.93,716519,0
2014-08-26,25.968,26.124,25.817,25.817,712937,0
2014-08-27,25.915,25.963,25.759,25.8,759696,0
2014-08-28,25.706,25.933,25.528,25.805,849937,0
2014-08-29,25.817,25.943,25.679,25.739,642996,0
2014-09-02,25.757,26.132,25.686,25.883,1301245,0
2014-09-03,25.968,26.109,25.666,25.706,957865,0
2014-09-04,25.762,26.255,25.762,25.852,956689,0
2014-09-05,25.792,26.026,25.578,26.006,1168685,0
2014-09-08,25.923,26.235,25.918,26.202,1261567,0
2014-09-09,26.202,26.286,25.671,25.674,1252199,0
2014-09-10,25.636,25.732,25.266,25.293,2071623,0
2014-09-11,25.23,25.48,25.112,25.382,1570896,0
2014-09-12,25.364,25.47,25.074,25.288,1512653,0
2014-09-15,25.22,25.268,25.027,25.23,1504112,0
2014-09-16,25.147,25.437,25.059,25.286,1928691,0
2014-09-17,25.387,25.52,25.034,25.205,1238988,0
2014-09-18,25.316,25.369,24.923,24.942,1551871,0
2014-09-19,25.069,25.102,24.812,24.908,2850134,0
2014-09-22,24.831,24.843,24.496,24.568,1566150,0
2014-09-23,24.441,24.62,24.339,24.339,1388853,0
2014-09-24,24.188,24.466,24.049,24.357,2116428,0
2014-09-25,24.233,24.355,23.729,23.736,1457941,0
2014-09-26,23.764,23.917,23.595,23.85,1572369,0
2014-09-29,23.495,23.746,23.495,23.637,1324487,0
2014-09-30,23.709,23.709,23.249,23.322,1630322,0
2014-10-01,23.264,23.264,21.896,22.333,7459484,0
2014-10-02,22.261,23.145,22.179,23.011,4133271,0
2014-10-03,23.309,23.322,23.053,23.113,1855954,0
2014-10-06,23.165,23.282,22.887,22.89,2694399,0
2014-10-07,22.678,22.84,22.125,22.125,1742082,0
2014-10-08,22.115,22.703,21.998,22.688,1688032,0
2014-10-09,22.589,22.659,21.601,21.663,2006431,0
2014-10-10,21.556,21.705,21.023,21.042,2241709,0
2014-10-13,20.955,21.281,20.576,20.61,1646516,0
2014-10-14,20.722,21.305,20.643,20.807,2027632,0
2014-10-15,20.325,21.109,19.987,20.921,2738080,0
2014-10-16,20.424,21.375,20.424,21.288,2345412,0
2014-10-17,21.641,21.926,21.492,21.817,2153025,0
2014-10-20,21.685,21.948,21.387,21.402,2551113,0
2014-10-21,21.621,22.386,21.621,22.338,1801988,0
2014-10-22,22.363,22.383,21.817,21.847,1368121,0
2014-10-23,22.249,22.788,22.155,22.688,1707431,0
2014-10-24,22.651,22.855,22.54,22.763,1282978,0
2014-10-27,22.641,23.128,22.403,22.996,2687640,0
2014-10-28,23.118,23.667,23.118,23.632,2137097,0
2014-10-29,25.641,25.641,23.625,23.87,7888515,0
2014-10-30,23.339,23.394,22.346,23.078,4372226,0
2014-10-31,23.426,23.6,23.098,23.535,3037311,0
2014-11-03,23.699,23.885,23.334,23.351,3329513,0
2014-11-04,23.178,23.272,22.887,22.9,1652448,0
2014-11-05,23.093,23.093,22.723,22.939,2070178,0
2014-11-06,22.9,23.17,22.783,23.076,1694072,0
2014-11-07,23.13,23.195,23.004,23.056,1660966,0
2014-11-10,23.178,23.254,22.914,23.024,2537636,0
2014-11-11,23.024,23.195,22.964,23.098,3062320,0
2014-11-12,23.029,23.106,22.897,22.996,1564868,0
2014-11-13,22.882,22.996,22.651,22.8,2971825,0
2014-11-14,22.817,23.113,22.758,22.825,1053205,0
2014-11-17,22.825,23.078,22.651,22.961,1108576,0
2014-11-18,22.949,23.309,22.949,23.036,1267670,0
2014-11-19,23.026,23.063,22.768,22.919,2159986,0
2014-11-20,22.795,23.063,22.621,23.021,1286449,0
2014-11-21,23.401,23.535,23.126,23.148,1961436,0
2014-11-24,23.19,23.389,23.113,23.178,2082456,0
2014-11-25,23.175,23.329,23.029,23.18,2666610,0
2014-11-26,23.212,23.292,22.934,23.053,923190,0
2014-11-28,22.942,22.967,22.001,22.269,1624357,0
2014-12-01,22.023,22.105,21.196,21.601,2888879,0
2014-12-02,21.646,21.75,21.499,21.546,1774271,0
2014-12-03,21.534,21.901,21.534,21.78,1870663,0
2014-12-04,21.75,21.75,21.296,21.397,1635782,0
2014-12-05,21.363,21.591,21.206,21.462,1147814,0
2014-12-08,21.296,21.313,20.722,20.809,1752966,0
2014-12-09,20.484,21.047,20.34,21.028,1197924,0
2014-12-10,20.829,20.829,20.283,20.297,2277519,0
2014-12-11,20.384,20.62,20.314,20.528,2516911,0
2014-12-12,20.236,20.319,19.895,19.91,2045724,0
2014-12-15,20.027,20.127,19.558,19.59,2471368,0
2014-12-16,19.475,19.922,19.308,19.403,4686844,0
2014-12-17,19.423,20.012,19.281,19.964,2829449,0
2014-12-18,20.264,20.631,20.189,20.623,2441565,0
2014-12-19,20.668,21.239,20.561,21.137,3199069,0
2014-12-22,21.192,21.259,21.049,21.147,1255912,0
2014-12-23,21.219,21.673,21.157,21.638,1716679,0
2014-12-24,21.641,21.711,21.464,21.611,842686,0
2014-12-26,21.733,21.952,21.668,21.828,1233099,0
2014-12-29,21.835,22.064,21.683,21.925,1128082,0
2014-12-30,21.835,21.92,21.588,21.753,1787863,0
2014-12-31,21.805,21.91,21.404,21.431,1602831,0
2015-01-02,21.484,21.696,21.122,21.419,1140821,0
2015-01-05,21.079,21.117,20.416,20.523,1595584,0
2015-01-06,20.526,20.576,19.89,20.156,1485746,0
2015-01-07,20.376,20.401,20.104,20.154,864987,0
2015-01-08,20.376,20.663,20.231,20.561,1203396,0
2015-01-09,20.62,20.62,20.216,20.431,1261825,0
2015-01-12,20.339,20.339,19.785,20.112,1871080,0
2015-01-13,20.384,20.678,20.279,20.596,3424122,0
2015-01-14,20.229,20.521,20.184,20.456,5378191,0
2015-01-15,20.496,20.74,20.264,20.443,7414314,0
2015-01-16,20.319,20.458,20.166,20.421,3231640,0
2015-01-20,20.486,20.668,20.144,20.386,2539196,0
2015-01-21,20.359,20.947,20.349,20.873,3234217,0
2015-01-22,20.997,21.137,20.708,21.072,1468285,0
2015-01-23,20.977,21.087,20.643,20.753,1236371,0
2015-01-26,20.795,21.187,20.72,21.114,1442470,0
2015-01-27,20.665,20.902,20.456,20.78,1113198,0
2015-01-28,20.95,20.95,20.536,20.628,1234143,0
2015-01-29,20.64,21.112,20.491,21.017,1922548,0
2015-01-30,20.892,21.099,20.705,20.845,1566325,0
2015-02-02,20.89,21.466,20.833,21.434,1326143,0
2015-02-03,21.678,22.214,21.484,22.122,1299796,0
2015-02-04,21.962,21.972,21.683,21.718,1604681,0
2015-02-05,21.83,22.217,21.68,22.124,1128149,0
2015-02-06,22.157,22.302,21.925,22.01,1110141,0
2015-02-09,21.955,22.202,21.833,22.037,1775827,0
2015-02-10,21.641,21.962,21.411,21.943,1817956,0
2015-02-11,21.952,22.229,21.805,22.152,1722679,0
2015-02-12,22.382,22.683,21.943,22.494,2335139,0
2015-02-13,22.429,22.616,21.788,21.793,3179893,0
2015-02-17,21.519,21.701,21.144,21.276,2782210,0
2015-02-18,21.267,21.773,21.239,21.563,1554897,0
2015-02-19,21.513,21.823,21.466,21.67,1029152,0
2015-02-20,21.568,21.873,21.371,21.868,1105876,0
2015-02-23,21.693,21.82,21.344,21.464,1204412,0
2015-02-24,21.481,22.189,21.481,22.174,2026358,0
2015-02-25,22.132,22.409,21.892,22.366,1837124,0
2015-02-26,22.384,22.539,22.129,22.177,1563244,0
2015-02-27,22.214,22.474,22.199,22.232,1236351,0
2015-03-02,22.184,22.596,22.129,22.556,1462126,0
2015-03-03,22.376,22.541,22.282,22.319,1256861,0
2015-03-04,22.21,22.237,21.775,21.892,1831767,0
2015-03-05,21.898,21.9,21.451,21.611,2075121,0
2015-03-06,21.511,21.778,21.314,21.379,1042773,0
2015-03-09,21.536,21.683,21.443,21.606,1290535,0
2015-03-10,21.389,21.416,21.007,21.224,1329828,0
2015-03-11,21.189,21.197,20.965,21.075,1647349,0
2015-03-12,21.279,21.459,21.153,21.294,1442466,0
2015-03-13,21.181,21.181,20.687,20.94,1680750,0
2015-03-16,21.061,21.264,20.923,21.046,1428099,0
2015-03-17,20.938,21.003,20.773,20.905,1345077,0
2015-03-18,20.805,21.507,20.74,21.409,1614891,0
2015-03-19,21.289,21.349,21.121,21.161,1122359,0
2015-03-20,21.296,21.66,21.296,21.514,4064767,0
2015-03-23,21.547,21.689,21.291,21.291,1218152,0
2015-03-24,21.236,21.452,21.036,21.053,1644427,0
2015-03-25,21.141,21.249,20.981,20.983,1129547,0
2015-03-26,20.971,21.131,20.85,21.033,997432,0
2015-03-27,20.955,21.161,20.773,20.976,898447,0
2015-03-30,21.076,21.294,20.968,21.221,1997659,0
2015-03-31,21.286,21.314,20.893,21.271,1592851,0
2015-04-01,21.256,21.524,21.118,21.349,1525086,0
2015-04-02,21.319,21.742,21.128,21.331,815826,0
2015-04-06,21.381,21.812,21.219,21.7,1694318,0
2015-04-07,21.652,21.727,21.399,21.417,672429,0
2015-04-08,21.274,21.562,20.757,20.848,2042762,0
2015-04-09,20.843,21.041,20.71,20.93,1130345,0
2015-04-10,20.99,21.033,20.7,20.76,1155088,0
2015-04-13,20.712,20.983,20.712,20.863,1274032,0
2015-04-14,20.883,21.183,20.813,21.151,1114378,0
2015-04-15,21.314,21.517,21.171,21.502,2195975,0
2015-04-16,21.522,21.524,21.329,21.376,1543814,0
2015-04-17,21.211,21.211,20.893,20.945,1130345,0
2015-04-20,21.088,21.306,21.081,21.203,1263862,0
2015-04-21,21.231,21.231,20.835,20.848,864689,0
2015-04-22,20.84,20.84,20.67,20.778,1916738,0
2015-04-23,20.768,20.958,20.768,20.79,1721857,0
2015-04-24,20.818,20.92,20.544,20.59,4595098,0
2015-04-27,20.6,21.058,20.552,21.018,2677780,0
2015-04-28,20.995,21.374,20.858,21.366,3270496,0
2015-04-29,20.615,20.635,19.229,19.73,9982709,0
2015-04-30,19.638,19.768,18.788,19.292,7289763,0
2015-05-01,19.71,20.179,19.572,19.931,3640490,0
2015-05-04,19.946,20.066,19.788,19.883,2246720,0
2015-05-05,19.755,19.916,19.252,19.302,2644654,0
2015-05-06,19.355,19.482,19.104,19.264,2052094,0
2015-05-07,19.056,19.177,18.944,19.011,2234609,0
2015-05-08,19.184,19.277,18.986,19.069,1146710,0
2015-05-11,19.139,19.274,18.966,19.131,1904261,0
2015-05-12,19.076,19.347,18.923,19.214,2005907,0
2015-05-13,19.327,19.617,19.282,19.515,2741245,0
2015-05-14,19.723,19.805,19.342,19.482,1983689,0
2015-05-15,19.487,19.577,19.094,19.249,1921043,0
2015-05-18,19.199,19.39,19.079,19.304,915458,0
2015-05-19,19.259,19.309,19.026,19.091,1252080,0
2015-05-20,19.237,19.239,18.904,19.094,1909848,0
2015-05-21,19.054,19.525,19.026,19.342,1547836,0
2015-05-22,19.247,19.327,18.833,19.144,2216386,0
2015-05-26,18.996,19.096,18.423,18.605,3148797,0
2015-05-27,18.635,18.751,18.495,18.718,1642032,0
2015-05-28,18.678,18.72,18.38,18.583,2039450,0
2015-05-29,18.51,18.753,18.445,18.618,6964868,0
2015-06-01,18.703,18.773,18.463,18.618,1609077,0
2015-06-02,18.588,18.954,18.465,18.723,1483454,0
2015-06-03,18.736,18.999,18.63,18.843,2597558,0
2015-06-04,18.763,18.778,18.495,18.638,1919029,0
2015-06-05,18.555,18.62,18.405,18.59,1196200,0
2015-06-08,18.558,18.661,18.377,18.397,1402950,0
2015-06-09,18.412,18.565,18.292,18.297,1720178,0
2015-06-10,18.447,18.635,18.32,18.405,1649526,0
2015-06-11,18.437,18.455,18.267,18.447,1778901,0
2015-06-12,18.041,18.393,18.041,18.247,1835793,0
2015-06-15,18.084,18.084,17.859,17.998,2001384,0
2015-06-16,17.975,18.114,17.935,18.048,1418838,0
2015-06-17,18.114,18.222,17.847,17.983,1262778,0
2015-06-18,18.086,18.086,17.635,18.011,1833014,0
2015-06-19,18.026,18.071,17.857,17.865,1585223,0
2015-06-22,18.003,18.068,17.842,17.933,1282236,0
2015-06-23,17.912,18.21,17.865,18.202,1590802,0
2015-06-24,18.174,18.275,18.061,18.126,2126471,0
2015-06-25,18.144,18.144,17.703,17.746,1379525,0
2015-06-26,17.734,17.859,17.648,17.842,1468476,0
2015-06-29,17.663,17.691,17.283,17.283,2033549,0
2015-06-30,18.335,18.587,17.99,18.23,9081061,0
2015-07-01,18.461,18.461,17.99,18.154,3378130,0
2015-07-02,18.187,18.267,17.807,18.036,2574399,0
2015-07-06,17.865,17.927,17.628,17.718,3544515,0
2015-07-07,17.671,18.018,17.373,17.721,2595843,0
2015-07-08,17.686,17.686,17.328,17.356,2812659,0
2015-07-09,17.504,17.676,17.258,17.265,1445047,0
2015-07-10,17.378,17.547,16.867,16.87,3509967,0
2015-07-13,17.031,17.351,16.832,17.232,2580753,0
2015-07-14,17.164,17.419,17.101,17.28,1264017,0
2015-07-15,17.159,17.222,16.895,17.044,2786911,0
2015-07-16,17.215,17.303,17.059,17.096,1666629,0
2015-07-17,17.066,17.066,16.913,17.001,1096790,0
2015-07-20,16.996,17.044,16.855,16.95,922860,0
2015-07-21,16.832,16.872,16.469,16.517,3246690,0
2015-07-22,16.474,16.6,16.316,16.331,1783376,0
2015-07-23,16.311,16.401,16.152,16.313,2450504,0
2015-07-24,16.296,16.366,16.011,16.034,1739298,0
2015-07-27,15.845,15.936,15.659,15.782,1248880,0
2015-07-28,15.893,16.117,15.679,16.031,3477405,0
2015-07-29,16.18,17.132,16.18,16.998,4260089,0
2015-07-30,16.955,17.041,16.336,16.56,3018754,0
2015-07-31,16.643,16.787,16.462,16.472,2119720,0
2015-08-03,16.386,16.434,16.014,16.099,2046395,0
2015-08-04,16.192,16.26,15.85,15.898,1870738,0
2015-08-05,15.983,16.243,15.868,16.026,1902903,0
2015-08-06,16.024,16.205,15.915,16.162,1534279,0
2015-08-07,16.122,16.384,16.122,16.263,2204699,0
2015-08-10,16.394,16.892,16.298,16.88,1533203,0
2015-08-11,16.628,16.716,16.467,16.585,1566417,0
2015-08-12,16.439,16.749,16.346,16.726,1767889,0
2015-08-13,16.618,16.618,16.301,16.419,1846515,0
2015-08-14,16.384,16.575,16.369,16.517,1631684,0
2015-08-17,16.389,16.389,16.059,16.346,1874312,0
2015-08-18,16.296,16.331,16.054,16.187,957408,0
2015-08-19,16.079,16.079,15.616,15.732,1851677,0
2015-08-20,15.52,15.568,15.281,15.298,1723811,0
2015-08-21,15.15,15.16,14.707,14.742,2294047,0
2015-08-24,13.619,14.689,13.102,14.168,2358357,0
2015-08-25,14.578,14.578,13.813,13.815,1683307,0
2015-08-26,13.974,14.213,13.558,13.795,2431046,0
2015-08-27,13.898,14.493,13.898,14.465,1998604,0
2015-08-28,14.422,14.855,14.422,14.81,2086761,0
2015-08-31,14.729,14.883,14.523,14.79,1331079,0
2015-09-01,14.523,14.593,14.014,14.082,1198845,0
2015-09-02,14.203,14.354,13.818,14.009,2444151,0
2015-09-03,13.999,14.243,13.75,13.853,3216510,0
2015-09-04,13.692,13.752,13.488,13.704,3328889,0
2015-09-08,14.002,14.155,13.772,14.122,1933877,0
2015-09-09,14.263,14.616,14.034,14.064,3003664,0
2015-09-10,14.148,14.273,13.853,13.939,2655042,0
2015-09-11,13.782,13.956,13.571,13.78,4343480,0
2015-09-14,13.772,13.772,13.548,13.74,3151783,0
2015-09-15,13.672,14.226,13.662,14.117,3551265,0
2015-09-16,14.198,14.45,14.095,14.392,3152180,0
2015-09-17,14.462,14.482,14.11,14.148,2797172,0
2015-09-18,13.928,13.951,13.563,13.657,4295034,0
2015-09-21,13.631,13.85,13.551,13.694,2819807,0
2015-09-22,13.442,13.505,13.244,13.377,2973088,0
2015-09-23,13.442,13.47,12.768,12.775,2744755,0
2015-09-24,12.609,12.768,12.06,12.176,27508201,0
2015-09-25,12.377,12.486,12.123,12.45,5228219,0
2015-09-28,12.31,12.49,11.76,11.9,1730800,0
2015-09-29,12,12,11.69,11.73,1941700,0
2015-09-30,11.55,11.92,11.55,11.92,1797000,0
2015-10-01,12.25,12.26,11.58,11.68,1870700,0
2015-10-02,11.57,12.25,11.44,12.21,1827400,0
2015-10-05,11.13,12.7,11.13,12.23,1987176,0
2015-10-06,11.87,12.43,11.02,12.09,1626100,0
2015-10-07,12.44,12.58,11.92,12.04,1917800,0
2015-10-08,12.15,12.61,12.04,12.46,1588500,0
2015-10-09,12.56,12.89,12.35,12.48,1150600,0
2015-10-12,12.52,12.69,12.32,12.44,558178,0
2015-10-13,12.32,12.59,11.98,12.36,1035100,0
2015-10-14,12.28,12.29,11.93,11.97,975800,0
2015-10-15,12.04,12.04,11.46,11.8,994200,0
2015-10-16,11.75,11.93,11.47,11.64,1042700,0
2015-10-19,11.55,11.64,11.42,11.49,852148,0
2015-10-20,11.51,11.77,11.36,11.65,542673,0
2015-10-21,11.69,11.9,11.61,11.68,984100,0
2015-10-22,11.77,12.13,11.69,11.98,974300,0
2015-10-23,12.02,12.31,11.86,12.19,1099600,0
2015-10-26,12.24,12.35,12,12.19,902700,0
2015-10-27,12.05,12.12,11.78,12.06,893000,0
2015-10-28,12.21,12.51,12.08,12.37,1180300,0
2015-10-29,12.34,12.49,12.05,12.08,925300,0
2015-10-30,12.14,12.52,12.04,12.25,1137700,0
2015-11-02,12.24,12.87,12.23,12.75,1023379,0
2015-11-03,12.72,12.89,12.39,12.87,1041700,0
2015-11-04,12.97,12.98,12.46,12.51,857730,0
2015-11-05,12.46,12.65,12.16,12.22,1216000,0
2015-11-06,12.13,12.3,11.38,11.44,1575700,0
2015-11-09,11.44,11.5,11.15,11.25,1086979,0
2015-11-10,11.18,11.61,11.18,11.59,739700,0
2015-11-11,11.57,11.67,11.18,11.23,694100,0
2015-11-12,11.1,11.21,10.72,10.77,649700,0
2015-11-13,10.71,10.91,10.64,10.74,583800,0
2015-11-16,10.73,10.87,10.49,10.74,560600,0
2015-11-17,10.7,10.82,10.49,10.55,624400,0
2015-11-18,10.66,10.79,10.57,10.77,819600,0
2015-11-19,10.76,10.91,10.68,10.9,596300,0
2015-11-20,10.9,11.11,10.85,10.9,651100,0
2015-11-23,10.94,11.14,10.83,10.87,388300,0
2015-11-24,10.8,10.87,10.67,10.83,301200,0
2015-11-25,10.81,11.07,10.76,10.99,446400,0
2015-11-27,10.96,11.14,10.88,11.05,353100,0
2015-11-30,11.03,11.14,10.95,11.04,509700,0
2015-12-01,11.01,11.13,10.65,10.69,686956,0
2015-12-02,10.66,10.74,10.35,10.41,521083,0
2015-12-03,10.46,10.64,10.12,10.14,755157,0
2015-12-04,10.14,10.28,9.83,9.84,659900,0
2015-12-07,9.78,9.95,9.21,9.23,712200,0
2015-12-08,9.09,9.12,8.48,8.49,688512,0
2015-12-09,8.49,8.65,8.22,8.34,850600,0
2015-12-10,8.37,8.57,8.24,8.51,628700,0
2015-12-11,8.39,8.87,8.37,8.68,1002200,0
2015-12-14,8.63,8.86,8.45,8.73,1141698,0
2015-12-15,8.8,9.06,8.8,8.94,1255500,0
2015-12-16,8.97,9.04,8.87,9.02,821500,0
2015-12-17,9.02,9.15,8.97,9.12,827300,0
2015-12-18,9.12,9.34,9.03,9.31,1874000,0
2015-12-21,9.39,9.41,9.14,9.17,581300,0
2015-12-22,9.2,9.38,9.09,9.38,551535,0
2015-12-23,9.46,9.53,9.34,9.52,544200,0
2015-12-24,9.49,9.53,9.35,9.44,199154,0
2015-12-28,9.38,9.39,9.14,9.16,537277,0
2015-12-29,9.23,9.44,9.1,9.42,488691,0
2015-12-30,9.38,9.56,9.32,9.44,300031,0
2015-12-31,9.42,9.47,9.25,9.33,452338,0
2016-01-04,9.22,9.79,9.05,9.75,887073,0
2016-01-05,9.75,9.8,9.16,9.5,1130251,0
2016-01-06,9.34,9.43,9.16,9.26,1512592,0
2016-01-07,9.06,9.105,8.59,8.72,1257423,0
2016-01-08,8.76,8.76,7.99,8.23,1673933,0
2016-01-11,8.29,8.29,7.75,7.85,1176514,0
2016-01-12,7.95,7.98,7.62,7.79,971142,0
2016-01-13,7.85,8.17,7.79,8.15,967958,0
2016-01-14,8.19,8.56,8.07,8.48,745174,0
2016-01-15,8.38,8.48,7.87,8.01,833811,0
2016-01-19,8.07,8.27,7.92,8.21,1393400,0
2016-01-20,8.06,8.34,7.74,8.24,1048247,0
2016-01-21,8.2,8.37,8.08,8.21,861246,0
2016-01-22,8.43,8.69,8.12,8.36,663693,0
2016-01-25,8.25,8.34,8.1,8.13,587580,0
2016-01-26,8.27,8.79,8.24,8.78,912139,0
2016-01-27,8.71,9.47,8.7,9.4,1324543,0
2016-01-28,9.65,9.66,8.6,8.66,964772,0
2016-01-29,8.67,9.36,8.67,9.3,1063105,0
2016-02-01,9.16,9.19,8.84,8.97,693610,0
2016-02-02,8.8,8.8,8.39,8.51,1087317,0
2016-02-03,8.59,9.61,8.55,9.61,706635,0
2016-02-04,9.66,10.25,9.5,10.03,1065865,0
2016-02-05,9.77,10.17,9.77,9.86,653409,0
2016-02-08,9.56,9.66,9.15,9.39,630541,0
2016-02-09,9.23,9.41,9.05,9.16,804251,0
2016-02-10,9.16,9.2,8.57,8.72,978999,0
2016-02-11,8.6,8.955,8.47,8.9,571407,0
2016-02-12,8.99,9.13,8.68,8.8,536207,0
2016-02-16,8.89,9.21,8.71,9.15,572149,0
2016-02-17,9.24,9.5,9.17,9.49,791128,0
2016-02-18,9.57,9.57,9.16,9.3,551799,0
2016-02-19,9.21,9.37,9.17,9.17,568029,0
2016-02-22,9.36,10.11,9.32,9.75,635106,0
2016-02-23,9.69,9.98,9.545,9.6,605682,0
2016-02-24,9.42,9.82,9.21,9.8,694017,0
2016-02-25,9.75,9.8575,9.4,9.48,487759,0
2016-02-26,10.03,11.99,10.03,11.16,1894678,0
2016-02-29,11.27,11.96,11.19,11.79,1400437,0
2016-03-01,11.91,12.54,11.63,12.46,786605,0
2016-03-02,12.49,12.96,12.22,12.85,645770,0
2016-03-03,12.81,13.15,12.63,12.91,479377,0
2016-03-04,13.01,13.29,12.65,13.02,605228,0
2016-03-07,13.08,14.055,13.05,13.98,838682,0
2016-03-08,13.74,13.74,11.8,12.51,983325,0
2016-03-09,12.58,13.13,12.5,12.86,355805,0
2016-03-10,12.8,12.93,12.43,12.78,425436,0
2016-03-11,12.91,13.33,12.8899,13.15,319043,0
2016-03-14,13.05,13.32,12.9,13.16,703034,0
2016-03-15,12.95,13.01,12.72,12.86,267927,0
2016-03-16,12.87,13.47,12.78,13.4,451200,0
2016-03-17,13.45,13.91,13.38,13.7,420438,0
2016-03-18,13.85,14.09,13.6,13.84,1025489,0
2016-03-21,13.65,14.14,13.65,14.12,320798,0
2016-03-22,13.97,14.16,13.865,13.98,323952,0
2016-03-23,13.8,14.01,13.65,13.69,460380,0
2016-03-24,13.43,14.13,13.34,14.09,327148,0
2016-03-28,14.45,14.495,13.875,14.14,544105,0
2016-03-29,14.05,14.79,13.73,14.74,536527,0
2016-03-30,14.9,14.96,14.61,14.84,585912,0
2016-03-31,14.86,15.08,14.57,15.02,672058,0
2016-04-01,14.73,15.515,14.45,15.45,587592,0
2016-04-04,15.46,15.5,15.01,15.33,531469,0
2016-04-05,15.26,15.56,15.13,15.34,492146,0
2016-04-06,15.32,15.45,14.94,15.36,341824,0
2016-04-07,15.2,15.45,15.188,15.4,409163,0
2016-04-08,15.63,16.05,15.58,15.8,658389,0
2016-04-11,16.05,16.085,15.75,15.96,492688,0
2016-04-12,15.98,16.34,15.98,16.07,564890,0
2016-04-13,16.19,16.41,15.89,16.37,528696,0
2016-04-14,16.46,17,16.39,16.57,515575,0
2016-04-15,16.49,17.18,16.34,16.91,555051,0
2016-04-18,16.86,17.01,16.49,16.88,405654,0
2016-04-19,17.12,17.33,16.72,16.84,431220,0
2016-04-20,16.83,16.99,16.57,16.77,431571,0
2016-04-21,16.8,17.04,16.63,16.9,381814,0
2016-04-22,16.9,17.32,16.86,17.2,290966,0
2016-04-25,17.18,17.22,16.59,16.72,509322,0
2016-04-26,16.88,16.95,16.6,16.89,422266,0
2016-04-27,16.96,17.2,16.86,16.97,366775,0
2016-04-28,16.85,16.875,15.89,15.95,639282,0
2016-04-29,15.98,16.28,15.98,16.1,432000,0
2016-05-02,16.15,16.41,15.83,16.34,518429,0
2016-05-03,16.09,16.27,15.58,15.66,378105,0
2016-05-04,15.57,15.839,15.385,15.55,603516,0
2016-05-05,15.75,15.75,15.01,15.07,379285,0
2016-05-06,15.75,16.53,15.57,16.31,992611,0
2016-05-09,16.3,16.3,15.76,15.98,417492,0
2016-05-10,16.18,16.4,15.96,16.31,451880,0
2016-05-11,16.32,16.41,16.075,16.16,378893,0
2016-05-12,16.23,16.38,15.7,16.02,516786,0
2016-05-13,15.89,16.22,15.8,15.92,336771,0
2016-05-16,16.11,16.32,15.91,15.94,389001,0
2016-05-17,15.97,16.11,15.52,15.78,362585,0
2016-05-18,15.58,15.75,15.205,15.3,318515,0
2016-05-19,15.07,15.3,14.84,15.04,375695,0
2016-05-20,15.12,15.29,14.89,15.29,331607,0
2016-05-23,15.2,15.47,15.07,15.37,347199,0
2016-05-24,15.47,15.9,15.31,15.76,334416,0
2016-05-25,15.96,16.42,15.96,16.38,375113,0
2016-05-26,16.56,16.56,16.16,16.26,225114,0
2016-05-27,16.2,16.46,16.1,16.34,245505,0
2016-05-31,16.34,16.7,16.34,16.57,394236,0
2016-06-01,16.46,16.62,16.02,16.5,660105,0
2016-06-02,16.55,16.59,16.13,16.3,247217,0
2016-06-03,16.37,16.37,15.66,15.8,443029,0
2016-06-06,15.92,16.305,15.76,16.04,470788,0
2016-06-07,16.03,16.575,16.03,16.44,258539,0
2016-06-08,16.59,16.6,16.2,16.33,223785,0
2016-06-09,16.15,16.17,15.92,15.95,225005,0
2016-06-10,15.66,15.91,15.31,15.5,272658,0
2016-06-13,15.3,15.3225,14.97,14.99,425706,0
2016-06-14,14.92,15.09,14.69,14.85,220172,0
2016-06-15,14.84,15.22,14.84,14.93,334427,0
2016-06-16,14.78,15.09,14.67,14.96,289927,0
2016-06-17,15.05,15.5,14.88,15.25,587543,0
2016-06-20,15.55,16.1194,15.29,15.99,429054,0
2016-06-21,15.93,16.01,15.57,15.7,361190,0
2016-06-22,15.77,15.88,15.525,15.81,446521,0
2016-06-23,15.97,16.35,15.92,16.21,426274,0
2016-06-24,15.37,15.48,14.71,14.82,4062056,0
2016-06-27,14.54,14.56,14,14.04,583073,0
2016-06-28,14.29,14.4,14.07,14.18,529470,0
2016-06-29,14.46,14.5,14.215,14.36,443682,0
2016-06-30,14.42,14.85,14.24,14.85,416585,0
2016-07-01,14.9,15.18,14.5,14.74,412397,0
2016-07-05,14.61,14.66,14.24,14.34,459664,0
2016-07-06,14.22,14.465,14.07,14.36,296206,0
2016-07-07,14.35,14.51,14.05,14.25,478273,0
2016-07-08,14.46,15.13,14.37,15.11,366871,0
2016-07-11,15.31,15.66,15.19,15.51,285963,0
2016-07-12,15.75,15.795,15.565,15.74,348274,0
2016-07-13,15.8,15.83,15.48,15.71,386004,0
2016-07-14,15.79,15.79,15.61,15.68,284528,0
2016-07-15,15.8,16.05,15.63,16.05,444191,0
2016-07-18,15.94,16.05,15.81,16.01,265956,0
2016-07-19,15.91,16.06,15.4063,15.74,244812,0
2016-07-20,15.7,15.86,15.45,15.59,184705,0
2016-07-21,15.57,15.92,15.5,15.63,261944,0
2016-07-22,15.61,15.61,15.37,15.44,173226,0
2016-07-25,15.34,15.37,15.07,15.18,190861,0
2016-07-26,15.19,15.56,15.12,15.53,195759,0
2016-07-27,15.59,15.61,15.22,15.39,248222,0
2016-07-28,15.35,15.44,15.2,15.32,199318,0
2016-07-29,15.32,15.46,15.13,15.14,361428,0
2016-08-01,15.12,15.35,14.89,15.01,296121,0
2016-08-02,15,15.08,14.59,14.62,272846,0
2016-08-03,14.77,15.15,14.43,15.11,487698,0
2016-08-04,15.06,15.41,15.01,15.2,264303,0
2016-08-05,16.26,18.69,16.21,17.76,1035648,0
2016-08-08,17.88,18.08,17.81,18.04,315173,0
2016-08-09,17.99,18.18,17.79,17.9,270087,0
2016-08-10,18,18.21,17.84,18.14,277876,0
2016-08-11,18.21,18.82,18.21,18.37,344622,0
2016-08-12,18.32,18.42,18.18,18.27,119347,0
2016-08-15,18.42,18.65,18.355,18.4,248774,0
2016-08-16,18.37,18.43,18.26,18.27,135933,0
2016-08-17,18.2,18.49,18.15,18.19,226619,0
2016-08-18,18.24,18.5,18.23,18.47,149735,0
2016-08-19,18.36,18.665,18.34,18.62,182581,0
2016-08-22,18.48,18.65,18.29,18.56,158723,0
2016-08-23,18.7,19.01,18.69,18.89,174690,0
2016-08-24,18.78,19.12,18.6,18.84,209342,0
2016-08-25,18.79,19.18,18.75,19.17,581291,0
2016-08-26,19.19,19.31,18.8499,19.02,223105,0
2016-08-29,19.03,19.27,18.84,19.23,223558,0
2016-08-30,19.16,19.39,18.8,19.1,215886,0
2016-08-31,18.96,19.15,18.76,18.94,435035,0
2016-09-01,18.94,19.4,18.82,19.38,347037,0
2016-09-02,19.52,20.17,19.51,20.02,366324,0
2016-09-06,20.09,20.18,19.58,20.09,274661,0
2016-09-07,19.97,20.42,19.97,20.35,445825,0
2016-09-08,20.33,20.5201,20.14,20.41,316342,0
2016-09-09,20.25,20.25,19.3,19.31,485197,0
2016-09-12,19.1,19.73,19.08,19.73,364321,0
2016-09-13,19.39,19.6399,19.33,19.5,337231,0
2016-09-14,19.56,19.68,19.09,19.24,213174,0
2016-09-15,19.25,19.58,19.22,19.57,158489,0
2016-09-16,19.4,19.595,19.1853,19.44,334683,0
2016-09-19,19.6,19.87,19.415,19.66,158187,0
2016-09-20,19.81,19.87,19.24,19.43,203703,0
2016-09-21,19.59,20.04,19.55,20.01,191720,0
2016-09-22,20.27,20.55,20.16,20.46,221653,0
2016-09-23,20.29,20.29,19.73,19.77,189857,0
2016-09-26,19.58,19.72,19.34,19.35,185812,0
2016-09-27,19.27,19.6,19.22,19.54,180219,0
2016-09-28,19.64,20.01,19.57,19.99,146528,0
2016-09-29,19.83,20.07,19.79,19.97,187342,0
2016-09-30,20,20.45,19.99,20.14,200799,0
2016-10-03,20.15,20.36,19.96,20.05,253915,0
2016-10-04,20.09,20.35,19.56,19.77,247390,0
2016-10-05,19.84,20.42,19.79,20.17,245458,0
2016-10-06,20.1,20.42,20.09,20.36,183726,0
2016-10-07,20.3,20.3121,19.825,20.26,306583,0
2016-10-10,20.44,20.48,20.04,20.37,208600,0
2016-10-11,20.29,20.43,19.91,20.22,260246,0
2016-10-12,20.28,20.5,20.098,20.39,256335,0
2016-10-13,20.09,20.12,19.64,19.82,293731,0
2016-10-14,19.95,20.15,19.59,19.79,152525,0
2016-10-17,19.76,19.93,19.54,19.67,142567,0
2016-10-18,20.19,20.19,19.64,19.76,157286,0
2016-10-19,19.81,20.08,19.69,19.94,160144,0
2016-10-20,19.83,19.92,19.71,19.84,134084,0
2016-10-21,19.52,20,19.43,19.99,136863,0
2016-10-24,20.15,20.38,20.01,20.17,183281,0
2016-10-25,20.08,20.25,19.93,20.22,242426,0
2016-10-26,20.05,20.31,19.74,19.74,209324,0
2016-10-27,19.87,19.88,19.12,19.18,148592,0
2016-10-28,19.12,19.4,18.89,18.93,157147,0
2016-10-31,19,19.09,18.78,19.01,176389,0
2016-11-01,19.08,19.16,18.57,18.75,218843,0
2016-11-02,18.59,18.73,17.868,18.03,219416,0
2016-11-03,18.15,18.3,17.98,18.24,335358,0
2016-11-04,16.3,18.98,15.49,18.07,673527,0
2016-11-07,18.5,18.51,18.005,18.16,350365,0
2016-11-08,18.1,18.56,18.03,18.41,381830,0
2016-11-09,18.25,19.66,18.08,19.6,310214,0
2016-11-10,19.7,20.19,19.5,19.9,459445,0
2016-11-11,19.86,20.93,19.69,20.81,341350,0
2016-11-14,21,21.96,20.892,21.94,345354,0
2016-11-15,21.77,22.64,21.54,22.48,350549,0
2016-11-16,22.29,22.36,22.055,22.29,426003,0
2016-11-17,22.4,22.91,22.13,22.91,484410,0
2016-11-18,22.95,23.21,22.65,23.2,376886,0
2016-11-21,23.89,23.89,23.34,23.61,277053,0
2016-11-22,23.79,24.15,23.6,24.07,358231,0
2016-11-23,24.07,25.95,24.07,25.5,571792,0
2016-11-25,25.25,25.32,24.37,25.2,252613,0
2016-11-28,25.56,25.66,24.26,24.36,467209,0
2016-11-29,24.32,24.6,23.9,24.29,638930,0
2016-11-30,24.65,24.96,23.98,24.43,311348,0
2016-12-01,24.8,24.89,24.23,24.47,317842,0
2016-12-02,24.38,24.685,24.07,24.46,240429,0
2016-12-05,24.89,25.17,24.4603,24.65,450538,0
2016-12-06,24.71,24.9599,24.25,24.87,420831,0
2016-12-07,24.81,25.18,24.45,25.08,263508,0
2016-12-08,25.19,25.372,24.601,24.75,386275,0
2016-12-09,24.74,24.81,24.48,24.76,339177,0
2016-12-12,24.86,25.02,24.22,24.51,219615,0
2016-12-13,24.59,24.87,23.94,24.41,198173,0
2016-12-14,24.23,24.59,23.85,23.96,199452,0
2016-12-15,23.95,24.75,23.84,24.39,204342,0
2016-12-16,24.47,24.47,23.25,23.27,1258676,0
2016-12-19,23.29,24.15,23.29,24,263048,0
2016-12-20,24.13,24.82,24.13,24.69,225860,0
2016-12-21,24.72,24.72,24.05,24.09,185538,0
2016-12-22,24.07,24.23,23.87,24.03,193595,0
2016-12-23,24,24.18,23.865,24.08,109697,0
2016-12-27,24.1,24.42,24.0601,24.25,165164,0
2016-12-28,24.35,24.36,23.57,23.71,126526,0
2016-12-29,23.81,24.21,23.5101,23.82,186398,0
2016-12-30,23.86,23.86,23.54,23.72,200809,0
2017-01-03,24.12,24.655,23.82,24.31,197045,0
2017-01-04,24.49,25.07,24.36,25.07,339733,0
2017-01-05,24.98,24.98,23.81,24.11,151901,0
2017-01-06,24.17,24.89,24.05,24.57,254678,0
2017-01-09,24.37,24.39,24.03,24.04,173255,0
2017-01-10,24.08,24.76,24.08,24.7,147459,0
2017-01-11,24.79,25.14,24.28,24.89,341475,0
2017-01-12,24.97,25.06,23.99,24.68,366705,0
2017-01-13,24.85,25.42,24.79,24.83,352077,0
2017-01-17,24.68,24.83,23.62,23.68,181074,0
2017-01-18,23.68,24.35,23.55,24.15,252415,0
2017-01-19,24.22,24.44,23.79,23.86,211434,0
2017-01-20,23.97,24.4099,23.83,24.11,203612,0
2017-01-23,24.06,24.41,23.6901,23.89,187744,0
2017-01-24,24.09,24.88,23.91,24.7,174020,0
2017-01-25,25,25.27,24.77,25.19,157535,0
2017-01-26,25.27,25.27,24.76,24.95,80247,0
2017-01-27,25.09,25.1399,24.67,24.88,107685,0
2017-01-30,24.57,24.57,23.745,24.35,194529,0
2017-01-31,24.31,25.09,24.13,24.95,258327,0
2017-02-01,25.29,25.49,24.6,24.77,177704,0
2017-02-02,24.69,25,24.47,24.54,187116,0
2017-02-03,24.87,25.5,24.76,25.48,127743,0
2017-02-06,25.28,25.28,24.44,24.83,180996,0
2017-02-07,24.8,25.3,24.54,24.62,174536,0
2017-02-08,24.43,24.43,23.92,24.22,125817,0
2017-02-09,24.29,25.01,24.271,24.58,144579,0
2017-02-10,24.85,24.85,24.39,24.73,137780,0
2017-02-13,24.88,25.34,24.88,25,114613,0
2017-02-14,24.94,25.09,24.63,24.83,184093,0
2017-02-15,24.7,25.02,24.42,25,133788,0
2017-02-16,24.96,25.46,24.7,25.44,232227,0
2017-02-17,25.31,25.42,24.5,24.84,245668,0
2017-02-21,25,25.8,24.96,25.77,176575,0
2017-02-22,25.56,25.7,24.75,25.04,211113,0
2017-02-23,25.15,25.27,24.22,24.3,318479,0
2017-02-24,24.3,27.135,24.23,26.92,803495,0
2017-02-27,26.92,27.9125,26.79,27.72,507217,0
2017-02-28,27.46,27.7,26.17,26.38,771000,0
2017-03-01,27.67,28.13,27.06,27.4,398416,0
2017-03-02,27.3,27.375,26.31,26.36,281230,0
2017-03-03,26.4,26.82,26.16,26.51,270816,0
2017-03-06,26.1,26.58,26.02,26.36,208376,0
2017-03-07,26.39,26.635,25.7401,25.87,283405,0
2017-03-08,26.13,26.17,24.95,25.03,291709,0
2017-03-09,24.94,25.23,24.33,24.49,220298,0
2017-03-10,24.8,25.06,23.9728,24.56,289196,0
2017-03-13,24.57,24.89,24.4,24.63,171550,0
2017-03-14,24.37,24.57,23.66,24.14,161819,0
2017-03-15,24.36,24.91,24.19,24.77,203089,0
2017-03-16,24.77,24.77,24.23,24.47,189377,0
2017-03-17,24.59,24.83,24.28,24.73,500229,0
2017-03-20,24.61,25.51,24.37,25.02,333450,0
2017-03-21,25.09,25.18,23.45,23.49,239247,0
2017-03-22,23.38,23.8,23.15,23.51,221204,0
2017-03-23,23.43,23.98,23.4,23.83,213958,0
2017-03-24,24.06,24.1,23.15,23.35,203228,0
2017-03-27,22.82,23.41,22.5638,23.26,155293,0
2017-03-28,23.18,23.49,22.82,23.38,183575,0
2017-03-29,23.37,24.01,23.26,23.91,206708,0
2017-03-30,24,24.12,23.71,24.06,215810,0
2017-03-31,24.02,24.91,23.79,24.25,601789,0
2017-04-03,24.37,24.46,23.62,23.97,294725,0
2017-04-04,23.96,24.05,23.75,23.95,192906,0
2017-04-05,24.19,24.58,23.64,23.83,274800,0
2017-04-06,23.87,24.25,23.7,24.17,250786,0
2017-04-07,24,24.475,24,24.35,227129,0
2017-04-10,24.33,24.49,23.63,23.82,313012,0
2017-04-11,23.67,23.81,23.2432,23.8,277897,0
2017-04-12,23.68,23.68,22.68,23.05,445521,0
2017-04-13,22.95,23.39,22.18,22.2,237113,0
2017-04-17,22.38,22.47,22.04,22.23,179541,0
2017-04-18,22.02,22.435,21.97,22.28,194510,0
2017-04-19,22.44,22.69,22.34,22.5,277977,0
2017-04-20,22.72,24.02,22.72,24.01,388277,0
2017-04-21,23.87,23.88,23.31,23.63,616807,0
2017-04-24,24.24,24.82,23.97,24.52,373737,0
2017-04-25,24.92,25.045,23.9,23.94,623863,0
2017-04-26,23.79,24.755,23.79,24.41,346098,0
2017-04-27,24.47,24.54,24.07,24.29,204642,0
2017-04-28,24.33,24.38,24.04,24.06,176157,0
2017-05-01,24.17,24.44,23.89,24.14,232394,0
2017-05-02,24.08,24.22,23.63,23.79,194901,0
2017-05-03,23.59,24.2,23.59,24.11,218187,0
2017-05-04,24.15,24.18,23.71,24.04,144381,0
2017-05-05,24.81,28.46,24.23,28.29,1079303,0
2017-05-08,28.25,28.93,26.97,27.03,516261,0
2017-05-09,27.21,28.19,27.04,27.36,531886,0
2017-05-10,27.35,28.22,27.18,28.13,318154,0
2017-05-11,27.98,28.15,27.49,27.93,236834,0
2017-05-12,27.74,28.16,27.4001,27.73,293722,0
2017-05-15,27.97,28.32,27.54,27.63,312791,0
2017-05-16,27.79,28.21,27.01,27.46,280263,0
2017-05-17,26.75,26.92,26.08,26.4,538618,0
2017-05-18,26.36,26.63,25.885,26.14,330104,0
2017-05-19,26.34,26.69,26.08,26.35,184775,0
2017-05-22,26.54,26.59,26.06,26.21,226269,0
2017-05-23,26.3,26.36,25.89,26.17,233981,0
2017-05-24,26.16,26.29,25.82,26.05,236357,0
2017-05-25,26.26,26.26,25.62,25.79,166164,0
2017-05-26,25.7,25.7,24.52,25.13,507710,0
2017-05-30,24.9,25.045,24.48,24.75,392650,0
2017-05-31,24.7,24.74,23.6,24.09,925875,0
2017-06-01,24.25,25.04,24.06,25.02,484095,0
2017-06-02,25.03,25.77,24.94,25.28,352485,0
2017-06-05,25.24,25.28,24.71,24.78,157153,0
2017-06-06,24.54,24.83,24.31,24.68,248900,0
2017-06-07,24.7,24.985,24.08,24.31,184922,0
2017-06-08,24.39,25.14,24.11,24.87,227277,0
2017-06-09,24.98,25.115,24.6,24.86,381542,0
2017-06-12,24.88,25.3,24.65,24.92,278900,0
2017-06-13,25.02,25.34,24.75,25.32,242946,0
2017-06-14,25.37,25.37,24.4501,24.63,197291,0
2017-06-15,24.32,24.9,24.25,24.88,160162,0
2017-06-16,24.69,24.96,24.52,24.91,298926,0
2017-06-19,25.08,25.27,24.84,25.19,205785,0
2017-06-20,24.94,25.23,24.59,25.02,363717,0
2017-06-21,25.13,25.13,24.26,24.47,386936,0
2017-06-22,24.44,24.91,24.33,24.82,202940,0
2017-06-23,24.86,25,24.595,24.96,1073785,0
2017-06-26,25.05,25.13,24.48,25.03,321223,0
2017-06-27,25.03,25.1,24.76,25.06,267702,0
2017-06-28,25.16,25.46,24.86,25.24,312421,0
2017-06-29,25.34,25.43,24.55,24.87,176994,0
2017-06-30,24.96,25.3,24.95,25.16,188823,0
2017-07-03,25.35,25.5,25.15,25.22,108542,0
2017-07-05,25.17,25.38,24.85,25.38,176593,0
2017-07-06,25.17,25.44,25.09,25.18,207630,0
2017-07-07,25.25,25.64,25.02,25.62,146689,0
2017-07-10,25.52,26.52,25.33,26.45,331552,0
2017-07-11,26.56,27,26.365,26.73,339860,0
2017-07-12,27,27.38,26.99,27.16,334072,0
2017-07-13,27.2,27.25,26.91,27.21,230430,0
2017-07-14,27.17,27.63,27.17,27.57,214333,0
2017-07-17,27.58,27.81,27.23,27.8,193265,0
2017-07-18,27.71,28.06,27.67,27.98,353718,0
2017-07-19,28.09,28.47,27.9501,28.44,182452,0
2017-07-20,28.61,29.25,28.48,28.99,277362,0
2017-07-21,28.86,29.02,28.31,28.49,276215,0
2017-07-24,28.4,28.44,28.02,28.22,279185,0
2017-07-25,28.44,28.59,27.86,28.11,230462,0
2017-07-26,28.17,28.17,27.66,27.75,186008,0
2017-07-27,27.91,28.03,27.57,27.66,192697,0
2017-07-28,27.47,27.63,27.24,27.45,194740,0
2017-07-31,27.6,27.91,27.11,27.52,251118,0
2017-08-01,27.66,27.72,27.12,27.62,237404,0
2017-08-02,27.59,28,27.56,27.9,225082,0
2017-08-03,27.95,28.25,27.72,28.19,365339,0
2017-08-04,28.25,28.75,24.0407,26.87,1253077,0
2017-08-07,26.89,27.1,26.085,26.18,575496,0
2017-08-08,26.18,26.52,26.13,26.26,498757,0
2017-08-09,26.08,26.2,25.8,26.01,423439,0
2017-08-10,25.92,26.17,25.7004,25.89,636990,0
2017-08-11,25.75,25.97,25.34,25.6,481233,0
2017-08-14,25.82,25.82,25.4,25.44,317150,0
2017-08-15,25.45,25.76,25.19,25.3,258703,0
2017-08-16,25.43,25.43,25.05,25.06,418591,0
2017-08-17,24.97,25.12,24.53,24.54,359522,0
2017-08-18,24.31,24.63,24,24.14,256268,0
2017-08-21,24.12,24.12,23.49,23.6,280941,0
2017-08-22,23.74,23.92,23.52,23.84,330824,0
2017-08-23,23.69,24.14,23.6,23.76,408285,0
2017-08-24,23.86,23.95,23.54,23.66,206112,0
2017-08-25,23.78,23.92,23.57,23.78,174441,0
2017-08-28,23.85,23.89,23.54,23.74,236856,0
2017-08-29,23.5,23.78,23.41,23.76,181197,0
2017-08-30,23.74,23.92,23.67,23.91,155858,0
2017-08-31,24.03,24.235,23.83,24.1,254522,0
2017-09-01,24.17,24.58,23.95,24.58,253445,0
2017-09-05,24.57,24.68,24.28,24.35,214987,0
2017-09-06,24.45,24.66,23.94,24.14,196424,0
2017-09-07,24.2,24.44,24,24.42,191285,0
2017-09-08,24.37,24.83,24.29,24.74,172677,0
2017-09-11,25.02,25.6157,24.48,25.56,176493,0
2017-09-12,25.63,25.97,25.51,25.81,230541,0
2017-09-13,25.8,26.12,25.745,26.03,251218,0
2017-09-14,26,26.22,25.85,26.1,184335,0
2017-09-15,26.13,26.32,25.9,26.32,416970,0
2017-09-18,26.38,27.4099,26.36,27.36,201173,0
2017-09-19,27.36,27.52,26.6301,26.83,302943,0
2017-09-20,26.88,27.2,26.75,27.18,243929,0
2017-09-21,27.1,27.1,26.56,26.75,225773,0
2017-09-22,26.72,27.24,26.54,27.17,164876,0
2017-09-25,27.17,27.94,27.17,27.86,284879,0
2017-09-26,27.93,28.47,27.85,28.28,286892,0
2017-09-27,28.37,29.46,28.19,29.17,471263,0
2017-09-28,29.14,29.55,28.89,29.52,248631,0
2017-09-29,29.48,29.515,29.07,29.34,291716,0
2017-10-02,29.38,29.89,29.28,29.87,326352,0
2017-10-03,29.9,30.135,29.69,30.12,344316,0
2017-10-04,30.08,30.37,29.16,29.28,280518,0
2017-10-05,29.28,29.35,28.42,29.03,234863,0
2017-10-06,28.84,29.2,28.725,29.13,178311,0
2017-10-09,29.11,29.37,29.08,29.2,145484,0
2017-10-10,29.37,29.37,28.91,29.09,173545,0
2017-10-11,29.17,29.5,29.05,29.18,200593,0
2017-10-12,29.05,29.29,28.88,29.23,209644,0
2017-10-13,29.35,29.64,29.22,29.23,142353,0
2017-10-16,29.42,29.94,29.275,29.63,144769,0
2017-10-17,29.66,30.15,29.49,29.58,181550,0
2017-10-18,29.66,29.66,29.21,29.22,170981,0
2017-10-19,28.97,29.035,28.53,28.94,162718,0
2017-10-20,29.28,29.74,29.28,29.56,208743,0
2017-10-23,29.6,29.67,28.82,28.89,151562,0
2017-10-24,29,29.51,29,29.35,142163,0
2017-10-25,29.21,29.54,28.65,29.45,156709,0
2017-10-26,29.62,30.18,29.57,29.84,190355,0
2017-10-27,29.9357,30.1,29.31,30.05,170888,0
2017-10-30,29.8,30.07,28.72,28.98,165154,0
2017-10-31,29.12,29.52,28.98,29.29,214460,0
2017-11-01,29.6,29.6,28.53,28.66,178159,0
2017-11-02,28.6,29.09,28.09,29.05,282832,0
2017-11-03,32,32.71,30.402,31.47,443105,0
2017-11-06,31.46,31.95,30.3,30.87,293033,0
2017-11-07,31.12,31.53,30.77,30.92,238691,0
2017-11-08,30.94,31,30.54,30.64,155117,0
2017-11-09,30.32,30.71,30.17,30.67,193604,0
2017-11-10,30.54,30.88,30.4,30.58,136483,0
