Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.89,16.135,15.89,16.111,741987,0
2005-02-28,16.111,16.222,15.836,16.182,1213674,0
2005-03-01,16.182,16.389,16.182,16.364,886752,0
2005-03-02,16.295,16.326,16.128,16.287,595717,0
2005-03-03,16.341,16.533,16.326,16.474,894255,0
2005-03-04,16.533,16.762,16.474,16.745,882936,0
2005-03-07,16.704,16.889,16.602,16.864,857828,0
2005-03-08,16.801,16.84,16.61,16.696,560512,0
2005-03-09,16.62,16.628,16.135,16.143,443032,0
2005-03-10,16.326,16.429,16.151,16.253,456270,0
2005-03-11,16.253,16.27,16.049,16.073,434984,0
2005-03-14,16.16,16.452,16.128,16.452,428159,0
2005-03-15,16.492,16.696,16.253,16.389,904898,0
2005-03-16,16.261,16.407,16.111,16.119,387226,0
2005-03-17,16.182,16.295,16.032,16.182,634332,0
2005-03-18,16.19,16.253,15.96,16.073,891117,0
2005-03-21,16.119,16.119,15.818,15.905,436625,0
2005-03-22,15.922,16.111,15.375,15.532,809255,0
2005-03-23,15.447,15.502,15.052,15.344,992360,0
2005-03-24,15.421,15.811,15.281,15.288,727384,0
2005-03-28,15.375,15.413,15.145,15.24,624912,0
2005-03-29,15.163,15.525,15.121,15.137,888662,0
2005-03-30,15.098,15.375,15.098,15.232,1031659,0
2005-03-31,15.232,15.485,15.232,15.281,1111206,0
2005-04-01,15.643,15.731,15.192,15.265,959614,0
2005-04-04,15.344,15.352,15.163,15.265,859464,0
2005-04-05,15.281,15.375,15.145,15.209,825079,0
2005-04-06,15.281,15.352,15.201,15.256,491335,0
2005-04-07,15.217,15.532,15.192,15.532,529679,0
2005-04-08,15.59,15.59,15.344,15.352,363897,0
2005-04-11,15.429,15.541,15.344,15.471,502797,0
2005-04-12,15.375,15.708,15.302,15.677,1101788,0
2005-04-13,15.525,15.55,15.447,15.455,1813076,0
2005-04-14,15.398,15.485,15.185,15.185,726155,0
2005-04-15,15.145,15.366,15.059,15.114,547689,0
2005-04-18,15.121,15.327,15.059,15.265,667352,0
2005-04-19,15.375,15.485,15.319,15.463,933008,0
2005-04-20,15.413,15.478,15.249,15.413,762178,0
2005-04-21,15.597,15.604,15.271,15.502,735303,0
2005-04-22,15.573,15.836,15.478,15.836,1096738,0
2005-04-25,15.915,16.214,15.836,16.182,1209580,0
2005-04-26,16.182,16.398,16.119,16.143,665713,0
2005-04-27,16.214,16.398,16.128,16.302,621232,0
2005-04-28,16.364,16.398,16.128,16.214,586576,0
2005-04-29,16.239,16.326,16.111,16.214,809934,0
2005-05-02,16.261,16.364,16.135,16.31,705692,0
2005-05-03,16.348,16.389,16.151,16.253,875429,0
2005-05-04,16.253,16.389,16.214,16.389,540184,0
2005-05-05,16.429,16.696,16.372,16.602,2424347,0
2005-05-06,16.602,16.673,16.318,16.533,623139,0
2005-05-09,16.533,16.84,16.51,16.84,587394,0
2005-05-10,16.73,16.84,16.628,16.745,581252,0
2005-05-11,16.737,16.895,16.602,16.895,802022,0
2005-05-12,16.951,16.974,16.745,16.855,1311912,0
2005-05-13,16.983,16.992,16.696,16.816,610043,0
2005-05-16,16.881,17.077,16.847,17.077,1290218,0
2005-05-17,17.077,17.085,16.889,17.085,778962,0
2005-05-18,17.188,17.269,17.111,17.245,739527,0
2005-05-19,17.253,17.545,17.253,17.545,690820,0
2005-05-20,17.545,17.545,17.321,17.395,970937,0
2005-05-23,17.389,17.417,17.301,17.372,519580,0
2005-05-24,17.315,17.355,17.008,17.085,656571,0
2005-05-25,16.992,17.031,16.808,16.824,413288,0
2005-05-26,16.824,17.061,16.681,16.696,493932,0
2005-05-27,16.696,16.808,16.673,16.77,515896,0
2005-05-31,16.77,16.942,16.721,16.881,822485,0
2005-06-01,16.951,17.061,16.84,16.951,2506487,0
2005-06-02,16.951,17,16.808,16.872,780739,0
2005-06-03,16.895,17.069,16.801,16.816,950063,0
2005-06-06,16.927,17.077,16.855,17.069,579889,0
2005-06-07,17.077,17.355,17.046,17.206,859328,0
2005-06-08,17.315,17.372,17.157,17.188,955385,0
2005-06-09,17.206,17.206,17.031,17.094,633923,0
2005-06-10,17.094,17.236,17.061,17.094,547280,0
2005-06-13,17.061,17.236,17,17.206,623548,0
2005-06-14,17.206,17.285,17.14,17.206,957020,0
2005-06-15,17.22,17.315,17.166,17.301,1066589,0
2005-06-16,17.306,17.389,17.119,17.363,726429,0
2005-06-17,17.389,17.609,17.355,17.569,1959347,0
2005-06-20,17.577,17.68,17.52,17.625,422159,0
2005-06-21,17.664,17.664,17.355,17.474,432530,0
2005-06-22,17.45,17.647,17.395,17.491,344521,0
2005-06-23,17.536,17.647,17.474,17.577,636379,0
2005-06-24,17.52,17.68,17.389,17.584,677993,0
2005-06-27,17.561,17.561,17.321,17.321,385590,0
2005-06-28,17.355,17.381,16.824,17.315,814712,0
2005-06-29,17.389,17.569,17.381,17.402,585343,0
2005-06-30,17.474,17.617,17.321,17.609,984857,0
2005-07-01,17.584,17.767,17.513,17.767,461183,0
2005-07-05,17.696,17.924,17.696,17.83,900259,0
2005-07-06,17.83,17.911,17.696,17.736,1089370,0
2005-07-07,17.664,17.862,17.593,17.847,507024,0
2005-07-08,17.856,18.114,17.72,17.957,1159371,0
2005-07-11,17.902,18.226,17.902,18.132,1323374,0
2005-07-12,18.098,18.267,18.084,18.218,700914,0
2005-07-13,18.044,18.084,17.856,17.942,1948976,0
2005-07-14,17.95,18.061,17.577,17.633,635557,0
2005-07-15,17.633,17.767,17.536,17.703,1042162,0
2005-07-18,17.633,17.847,17.561,17.68,524353,0
2005-07-19,17.729,17.942,17.673,17.856,392688,0
2005-07-20,17.775,17.933,17.72,17.886,653023,0
2005-07-21,17.878,17.933,17.499,17.688,1384775,0
2005-07-22,17.72,17.911,17.673,17.902,404421,0
2005-07-25,17.83,18.044,17.83,18.036,491062,0
2005-07-26,18.084,18.274,17.981,18.243,732980,0
2005-07-27,18.274,18.417,18.147,18.36,1104927,0
2005-07-28,18.194,18.757,18.172,18.544,816620,0
2005-07-29,18.56,18.646,18.377,18.64,1011190,0
2005-08-01,18.74,18.74,18.521,18.679,607726,0
2005-08-02,18.679,18.932,18.663,18.926,634468,0
2005-08-03,19.004,19.021,18.827,18.926,700096,0
2005-08-04,18.926,18.926,18.653,18.663,770365,0
2005-08-05,18.582,18.582,17.703,17.878,1028928,0
2005-08-08,17.775,17.792,17.149,17.174,832447,0
2005-08-09,17.119,17.552,17.103,17.292,875429,0
2005-08-10,17.513,17.633,17.389,17.45,853732,0
2005-08-11,17.381,17.545,17.306,17.528,680857,0
2005-08-12,17.528,17.688,17.339,17.609,611547,0
2005-08-15,18.084,18.123,17.655,17.886,972169,0
2005-08-16,17.767,17.981,17.68,17.814,1198665,0
2005-08-17,17.886,17.981,17.545,17.552,707601,0
2005-08-18,17.466,17.528,17.285,17.315,643473,0
2005-08-19,17.331,17.363,17.127,17.174,468141,0
2005-08-22,17.245,17.321,17.015,17.228,627374,0
2005-08-23,17.321,17.508,17.245,17.285,655344,0
2005-08-24,17.339,17.458,17.111,17.134,1105748,0
2005-08-25,17.22,17.321,17.103,17.269,638832,0
2005-08-26,17.269,17.321,16.927,16.958,710467,0
2005-08-29,16.889,17.031,16.704,16.951,554373,0
2005-08-30,16.992,17,16.808,16.912,774048,0
2005-08-31,16.881,17.381,16.881,17.339,1093877,0
2005-09-01,17.381,17.655,17.292,17.381,1024563,0
2005-09-02,17.458,17.584,17.174,17.381,508666,0
2005-09-06,17.432,17.83,17.389,17.814,705556,0
2005-09-07,17.823,17.823,17.458,17.577,544007,0
2005-09-08,17.513,17.673,17.432,17.569,702551,0
2005-09-09,17.647,17.784,17.647,17.767,580162,0
2005-09-12,17.767,17.767,17.609,17.736,381226,0
2005-09-13,17.68,17.68,17.395,17.569,494473,0
2005-09-14,17.584,17.673,17.569,17.584,589848,0
2005-09-15,17.577,17.617,17.426,17.545,936145,0
2005-09-16,17.68,17.68,17.411,17.617,1522995,0
2005-09-19,17.569,17.68,17.508,17.593,936420,0
2005-09-20,17.744,17.823,17.363,17.474,571020,0
2005-09-21,17.372,17.402,17.077,17.14,569109,0
2005-09-22,17.038,17.149,16.753,17.103,750443,0
2005-09-23,17.103,17.157,16.912,17.061,329650,0
2005-09-26,17.134,17.174,16.992,17.046,496249,0
2005-09-27,17.061,17.134,16.792,16.92,623962,0
2005-09-28,16.92,17.023,16.696,16.801,598173,0
2005-09-29,16.792,16.942,16.62,16.895,1026337,0
2005-09-30,16.895,17.372,16.881,17.355,877339,0
2005-10-03,17.372,17.552,17.245,17.426,685772,0
2005-10-04,17.426,17.426,17.134,17.174,993180,0
2005-10-05,17.094,17.094,16.555,16.563,946653,0
2005-10-06,16.571,16.61,15.677,16.222,2392557,0
2005-10-07,16.214,16.222,15.788,16.032,1228547,0
2005-10-10,16.016,16.16,15.93,16.016,957296,0
2005-10-11,16.056,16.119,15.761,15.818,846365,0
2005-10-12,15.478,15.651,15.302,15.447,821534,0
2005-10-13,15.344,15.668,15.288,15.643,1482334,0
2005-10-14,15.779,16.135,15.731,16.128,1264704,0
2005-10-17,16.128,16.246,16.049,16.198,655481,0
2005-10-18,16.246,16.452,16.095,16.111,1287625,0
2005-10-19,16.111,16.206,15.804,16.168,1295678,0
2005-10-20,16.135,16.19,15.797,15.804,1841730,0
2005-10-21,15.851,16.041,15.747,15.93,1152273,0
2005-10-24,15.969,16.436,15.969,16.214,887981,0
2005-10-25,16.111,16.287,15.93,16.246,1563245,0
2005-10-26,16.176,16.214,15.754,15.818,2282448,0
2005-10-27,15.818,15.851,15.375,15.59,3181341,0
2005-10-28,15.739,16.16,15.701,16.151,1869700,0
2005-10-31,16.334,16.356,16.111,16.206,1079003,0
2005-11-01,16.128,16.128,15.708,15.827,1397467,0
2005-11-02,15.827,16.102,15.582,16.086,968074,0
2005-11-03,16.111,16.206,15.804,15.874,824672,0
2005-11-04,15.874,15.905,15.612,15.898,613045,0
2005-11-07,15.93,16.049,15.818,15.96,585892,0
2005-11-08,15.851,15.93,15.668,15.866,745259,0
2005-11-09,15.857,16.102,15.857,15.93,866967,0
2005-11-10,15.938,16.073,15.739,16.025,1110520,0
2005-11-11,16.025,16.111,15.938,16.102,1505938,0
2005-11-14,16.119,16.182,16.041,16.111,839409,0
2005-11-15,16.111,16.214,16.025,16.151,818940,0
2005-11-16,16.176,16.214,16.056,16.128,903673,0
2005-11-17,16.176,16.356,16.065,16.348,700370,0
2005-11-18,16.389,16.444,16.261,16.436,691910,0
2005-11-21,16.407,16.563,16.326,16.533,975306,0
2005-11-22,16.51,16.651,16.364,16.628,1091828,0
2005-11-23,16.634,16.801,16.555,16.801,1501847,0
2005-11-25,16.808,16.832,16.69,16.824,142990,0
2005-11-28,16.792,16.801,16.571,16.62,814439,0
2005-11-29,16.634,16.666,16.414,16.422,724790,0
2005-11-30,16.444,16.586,16.278,16.398,1302226,0
2005-12-01,16.474,16.855,16.474,16.832,1033159,0
2005-12-02,16.832,16.992,16.704,16.992,989359,0
2005-12-05,16.958,17.023,16.84,16.895,1094830,0
2005-12-06,16.912,16.992,16.824,16.847,1139721,0
2005-12-07,16.832,16.881,16.792,16.84,824536,0
2005-12-08,16.881,17.085,16.855,16.951,1301543,0
2005-12-09,16.895,17.111,16.872,16.974,599400,0
2005-12-12,17.085,17.188,16.965,17.031,778007,0
2005-12-13,16.992,17.228,16.958,17.213,932052,0
2005-12-14,17.213,17.285,17.103,17.206,6196219,0
2005-12-15,17.253,17.285,17.015,17.038,1140813,0
2005-12-16,17.085,17.188,17.053,17.134,1557379,0
2005-12-19,17.134,17.134,16.895,16.912,1099196,0
2005-12-20,16.832,16.951,16.832,16.889,1097561,0
2005-12-21,16.895,17.077,16.855,17.069,1137127,0
2005-12-22,17.077,17.197,16.864,17.181,743350,0
2005-12-23,17.188,17.269,17.134,17.188,557920,0
2005-12-27,17.245,17.331,17.174,17.188,515076,0
2005-12-28,17.213,17.261,17.14,17.22,904898,0
2005-12-29,17.22,17.285,17.157,17.206,1367174,0
2005-12-30,17.206,17.253,17.077,17.166,1171378,0
2006-01-03,17.261,17.625,17.14,17.52,1558881,0
2006-01-04,17.499,17.584,17.426,17.52,1924002,0
2006-01-05,17.664,17.911,17.491,17.72,1841319,0
2006-01-06,17.886,17.967,17.758,17.957,1163871,0
2006-01-09,18.036,18.156,17.973,18.076,930279,0
2006-01-10,18.069,18.433,18.028,18.313,1207536,0
2006-01-11,18.234,18.338,18.106,18.201,2030707,0
2006-01-12,18.14,18.851,18.106,18.156,1253516,0
2006-01-13,18.679,18.679,17.988,17.996,2096333,0
2006-01-17,18.004,18.084,17.933,18.012,1057308,0
2006-01-18,17.942,18.164,17.942,18.076,1187613,0
2006-01-19,18.084,18.425,18.084,18.417,871336,0
2006-01-20,18.4,18.433,18.172,18.194,1542642,0
2006-01-23,18.218,18.36,18.194,18.313,793560,0
2006-01-24,18.321,18.442,18.251,18.377,1133991,0
2006-01-25,18.377,18.505,18.29,18.377,1192795,0
2006-01-26,18.321,18.442,18.283,18.4,963299,0
2006-01-27,18.449,18.708,18.442,18.672,1022787,0
2006-01-30,18.716,18.716,18.64,18.687,888526,0
2006-01-31,18.433,18.687,18.433,18.607,1750584,0
2006-02-01,18.535,18.827,18.528,18.82,1571977,0
2006-02-02,18.749,18.805,18.646,18.724,1981447,0
2006-02-03,18.598,18.646,18.321,18.544,1422571,0
2006-02-06,18.521,18.64,18.464,18.615,415609,0
2006-02-07,18.615,18.615,18.201,18.218,1654937,0
2006-02-08,18.297,18.321,17.981,18.123,1403745,0
2006-02-09,18.106,18.251,18.036,18.194,1054853,0
2006-02-10,18.156,18.354,18.114,18.305,978443,0
2006-02-13,18.234,18.36,18.234,18.321,773094,0
2006-02-14,18.354,18.442,18.179,18.433,625735,0
2006-02-15,18.449,18.893,18.449,18.86,1120483,0
2006-02-16,18.869,19.2,18.869,19.182,1350257,0
2006-02-17,19.216,19.541,19.168,19.479,911996,0
2006-02-21,19.428,19.605,19.392,19.406,1340843,0
2006-02-22,19.454,19.844,19.392,19.801,941058,0
2006-02-23,19.827,19.835,19.716,19.749,1002592,0
2006-02-24,19.733,19.756,19.596,19.668,802022,0
2006-02-27,19.698,19.906,19.605,19.741,386135,0
2006-02-28,19.637,19.772,19.556,19.588,816755,0
2006-03-01,19.588,19.637,19.462,19.637,623139,0
2006-03-02,19.588,19.629,19.47,19.581,861509,0
2006-03-03,19.509,19.613,19.428,19.502,868468,0
2006-03-06,19.573,19.953,19.525,19.945,1458455,0
2006-03-07,19.945,19.945,19.622,19.675,798064,0
2006-03-08,19.646,19.795,19.509,19.786,1080638,0
2006-03-09,19.827,20.104,19.749,19.993,973122,0
2006-03-10,20.088,20.278,19.97,20.08,1025787,0
2006-03-13,20.031,20.166,19.891,20.001,929869,0
2006-03-14,19.962,20.285,19.962,20.223,647560,0
2006-03-15,20.285,20.62,20.262,20.562,1016508,0
2006-03-16,20.57,20.942,20.562,20.761,981445,0
2006-03-17,20.831,21.19,20.761,21.173,1187202,0
2006-03-20,21.219,21.236,20.864,20.951,785374,0
2006-03-21,20.873,21.031,20.554,20.554,813751,0
2006-03-22,20.445,20.744,20.445,20.682,527223,0
2006-03-23,20.682,20.873,20.635,20.777,446995,0
2006-03-24,20.706,20.736,20.476,20.547,676627,0
2006-03-27,20.517,20.57,20.285,20.421,736527,0
2006-03-28,20.421,20.934,20.388,20.873,860556,0
2006-03-29,21.062,21.269,21.062,21.181,1027972,0
2006-03-30,21.109,21.219,20.682,20.77,589441,0
2006-03-31,20.825,20.934,20.612,20.897,724247,0
2006-04-03,20.911,21.102,20.674,20.697,744715,0
2006-04-04,20.682,20.697,20.459,20.547,767774,0
2006-04-05,20.547,20.785,20.547,20.761,930413,0
2006-04-06,20.761,20.831,20.5,20.578,1031249,0
2006-04-07,20.587,20.666,20.334,20.381,850323,0
2006-04-10,20.381,20.508,19.913,20.174,2341387,0
2006-04-11,20.031,20.301,20.001,20.001,1505259,0
2006-04-12,20.024,20.182,19.962,20.04,461183,0
2006-04-13,19.937,19.962,19.707,19.707,670762,0
2006-04-17,19.683,19.801,19.637,19.683,641834,0
2006-04-18,19.801,20.19,19.733,20.112,1369082,0
2006-04-19,20.12,20.57,20.112,20.476,1209990,0
2006-04-20,20.436,20.54,20.198,20.397,914995,0
2006-04-21,20.57,20.62,20.405,20.554,928235,0
2006-04-24,20.445,20.643,20.397,20.643,639789,0
2006-04-25,20.643,20.651,20.174,20.223,1218857,0
2006-04-26,20.397,20.429,20.001,20.001,1835045,0
2006-04-27,20.001,20.159,19.882,19.985,2178747,0
2006-04-28,19.985,20.166,19.875,19.906,1547555,0
2006-05-01,19.993,20.128,19.801,19.827,1178743,0
2006-05-02,19.827,19.827,19.353,19.541,1485745,0
2006-05-03,19.629,19.716,19.414,19.454,1501710,0
2006-05-04,19.517,19.9,19.517,19.844,1067131,0
2006-05-05,20.024,20.128,19.882,20.031,872018,0
2006-05-08,20.054,20.27,20.024,20.223,1365674,0
2006-05-09,20.223,20.451,20.198,20.397,829309,0
2006-05-10,20.405,20.445,20.27,20.326,944875,0
2006-05-11,20.436,20.5,20.143,20.151,1194161,0
2006-05-12,20.047,20.063,19.668,19.698,753175,0
2006-05-15,19.668,19.913,19.549,19.875,1005868,0
2006-05-16,19.875,19.985,19.809,19.844,506208,0
2006-05-17,19.661,19.716,19.454,19.496,1202897,0
2006-05-18,19.564,19.749,19.325,19.343,681952,0
2006-05-19,19.462,19.556,19.027,19.436,3489840,0
2006-05-22,19.436,19.436,18.917,19.123,1130170,0
2006-05-23,19.132,19.225,18.869,18.893,1011736,0
2006-05-24,18.827,19.097,18.672,18.917,1234003,0
2006-05-25,19.036,19.509,18.732,19.385,1910907,0
2006-05-26,19.509,19.683,19.406,19.675,951291,0
2006-05-30,19.675,19.875,19.588,19.683,1557379,0
2006-05-31,19.749,19.922,19.556,19.78,5749504,0
2006-06-01,19.772,20.223,19.724,20.223,1695732,0
2006-06-02,20.223,20.451,20.088,20.342,1641430,0
2006-06-05,20.35,20.635,20.255,20.285,1062081,0
2006-06-06,20.357,20.405,20.097,20.136,623548,0
2006-06-07,20.112,20.405,20.024,20.309,754535,0
2006-06-08,20.309,20.342,19.9,20.072,1106293,0
2006-06-09,20.136,20.334,20.031,20.293,432664,0
2006-06-12,20.262,20.285,19.818,19.818,1653296,0
2006-06-13,19.801,19.993,19.661,19.683,1242736,0
2006-06-14,19.637,19.675,19.445,19.596,832037,0
2006-06-15,19.637,20.024,19.581,20.024,940239,0
2006-06-16,20.054,20.054,19.772,19.827,803384,0
2006-06-19,19.835,19.875,19.534,19.605,627235,0
2006-06-20,19.581,19.653,19.462,19.496,727111,0
2006-06-21,19.509,19.698,19.428,19.668,554373,0
2006-06-22,19.596,19.675,19.414,19.509,921272,0
2006-06-23,19.509,19.605,19.385,19.564,568567,0
2006-06-26,19.637,19.668,19.502,19.668,615091,0
2006-06-27,19.646,19.724,19.581,19.605,816344,0
2006-06-28,19.646,19.78,19.517,19.756,567607,0
2006-06-29,19.78,20.246,19.707,20.246,1316281,0
2006-06-30,20.27,20.508,20.174,20.508,1428984,0
2006-07-03,20.508,20.777,20.445,20.723,555602,0
2006-07-05,20.723,20.825,20.476,20.808,816891,0
2006-07-06,20.864,20.864,20.674,20.777,502525,0
2006-07-07,20.689,20.77,20.526,20.612,583023,0
2006-07-10,20.62,20.864,20.612,20.831,337562,0
2006-07-11,20.831,20.976,20.706,20.919,580845,0
2006-07-12,20.666,20.761,20.459,20.5,837634,0
2006-07-13,20.429,20.5,20.182,20.246,1108613,0
2006-07-14,20.198,20.24,19.891,19.937,690000,0
2006-07-17,19.929,20.04,19.786,19.913,553008,0
2006-07-18,19.844,20.088,19.844,20.063,874340,0
2006-07-19,20.12,20.357,20.097,20.318,748125,0
2006-07-20,20.35,20.357,20.08,20.097,458452,0
2006-07-21,20.104,20.104,19.749,19.756,586162,0
2006-07-24,19.882,20.159,19.756,20.104,610043,0
2006-07-25,20.128,20.207,19.993,20.12,561060,0
2006-07-26,20.143,20.255,20.088,20.255,696274,0
2006-07-27,20.342,20.414,20.166,20.182,634059,0
2006-07-28,20.342,20.659,20.285,20.587,654117,0
2006-07-31,20.596,20.596,20.35,20.388,577295,0
2006-08-01,20.5,20.643,20.301,20.612,1096465,0
2006-08-02,20.612,20.62,20.459,20.533,1107930,0
2006-08-03,20.5,20.517,20.357,20.451,1072180,0
2006-08-04,20.604,20.831,20.604,20.825,1722478,0
2006-08-07,20.84,20.976,20.689,20.873,1144637,0
2006-08-08,20.873,20.873,20.414,20.5,980493,0
2006-08-09,20.666,20.666,20.388,20.436,1584259,0
2006-08-10,20.388,20.451,20.27,20.293,1259248,0
2006-08-11,20.293,20.301,20.011,20.072,696138,0
2006-08-14,20.174,20.357,20.072,20.136,680179,0
2006-08-15,20.246,20.373,20.24,20.318,588075,0
2006-08-16,20.373,20.547,20.278,20.5,742806,0
2006-08-17,20.517,20.57,20.421,20.517,1220089,0
2006-08-18,20.476,20.596,20.381,20.578,794651,0
2006-08-21,20.517,20.659,20.493,20.62,525720,0
2006-08-22,20.612,20.864,20.508,20.864,796153,0
2006-08-23,20.925,21.053,20.84,21.023,1298951,0
2006-08-24,21.079,21.641,20.99,21.616,2403334,0
2006-08-25,21.633,21.847,21.49,21.688,1416292,0
2006-08-28,21.666,22.083,21.666,22.06,990316,0
2006-08-29,21.942,22.305,21.942,22.194,1751809,0
2006-08-30,22.202,22.56,22.202,22.48,1110656,0
2006-08-31,22.48,22.487,22.259,22.338,1039298,0
2006-09-01,22.338,22.338,21.918,21.933,1343843,0
2006-09-05,21.902,22.186,21.902,22.132,775962,0
2006-09-06,21.981,22.227,21.981,22.03,433348,0
2006-09-07,22.03,22.108,21.895,21.902,558465,0
2006-09-08,22.21,22.298,21.855,22.21,703781,0
2006-09-11,22.092,22.313,21.956,22.313,490105,0
2006-09-12,22.313,22.456,22.108,22.456,725611,0
2006-09-13,22.48,22.56,22.417,22.529,587667,0
2006-09-14,22.393,22.441,22.305,22.329,478237,0
2006-09-15,22.441,22.537,22.29,22.433,1242327,0
2006-09-18,22.298,22.313,22.108,22.21,516987,0
2006-09-19,22.259,22.433,22.156,22.313,712102,0
2006-09-20,22.329,22.512,22.108,22.186,872565,0
2006-09-21,22.194,22.275,21.752,21.862,759175,0
2006-09-22,21.871,21.973,21.704,21.956,931233,0
2006-09-25,21.964,22.037,21.681,21.862,809118,0
2006-09-26,21.888,22.108,21.822,22.06,835179,0
2006-09-27,21.949,22.186,21.871,22.178,1191706,0
2006-09-28,22.218,22.242,22.06,22.186,793290,0
2006-09-29,22.202,22.259,22.074,22.117,617548,0
2006-10-02,22.124,22.346,21.926,22.202,754263,0
2006-10-03,22.242,22.441,22.218,22.284,801880,0
2006-10-04,22.733,22.963,22.624,22.861,1060584,0
2006-10-05,22.759,22.909,22.607,22.909,2248059,0
2006-10-06,22.709,22.759,22.598,22.733,2203851,0
2006-10-09,22.733,22.929,22.552,22.922,711692,0
2006-10-10,22.922,23.073,22.665,22.945,1301273,0
2006-10-11,22.768,22.963,22.504,22.724,1255018,0
2006-10-12,22.768,22.989,22.685,22.989,881703,0
2006-10-13,22.98,23.192,22.922,23.183,1930553,0
2006-10-16,23.183,23.183,23.006,23.116,732845,0
2006-10-17,22.972,23.056,22.902,22.902,1314094,0
2006-10-18,22.998,23.236,22.972,23.236,754124,0
2006-10-19,23.236,23.279,23.09,23.183,1327604,0
2006-10-20,23.183,23.257,22.998,23.183,452313,0
2006-10-23,23.116,23.376,22.998,23.376,435257,0
2006-10-24,23.362,23.431,23.251,23.382,1417932,0
2006-10-25,23.406,23.588,23.366,23.566,862329,0
2006-10-26,23.684,23.772,23.613,23.772,595307,0
2006-10-27,23.676,23.781,23.588,23.676,722472,0
2006-10-30,23.795,23.835,23.574,23.707,1192931,0
2006-10-31,23.707,23.795,23.604,23.699,1510577,0
2006-11-01,23.707,23.74,23.279,23.302,1036844,0
2006-11-02,23.279,23.279,22.733,22.804,1715926,0
2006-11-03,22.804,22.929,22.266,22.417,2237144,0
2006-11-06,22.48,22.717,22.448,22.665,1692458,0
2006-11-07,22.665,22.692,22.37,22.37,1337024,0
2006-11-08,22.329,22.56,22.259,22.441,1180243,0
2006-11-09,22.456,22.724,22.361,22.615,1172744,0
2006-11-10,22.671,22.709,22.504,22.624,960431,0
2006-11-13,22.624,22.75,22.529,22.648,1345344,0
2006-11-14,22.724,23.006,22.678,22.954,1986087,0
2006-11-15,22.916,22.922,22.692,22.701,2388598,0
2006-11-16,22.79,23.034,22.671,23.034,2220773,0
2006-11-17,23.012,23.02,22.741,22.861,1514670,0
2006-11-20,22.98,23.463,22.98,23.376,1746080,0
2006-11-21,23.338,24.002,23.338,23.977,1605952,0
2006-11-22,24.002,24.167,23.795,23.938,1972577,0
2006-11-24,23.9,24.158,23.859,24.158,396647,0
2006-11-27,24.182,24.239,23.684,23.731,1937373,0
2006-11-28,23.809,23.843,23.486,23.835,1405924,0
2006-11-29,23.914,24.295,23.891,24.261,1662983,0
2006-11-30,24.302,24.603,24.2,24.586,2180655,0
2006-12-01,24.603,24.611,24.15,24.452,1034522,0
2006-12-04,24.517,24.713,24.491,24.643,1420797,0
2006-12-05,24.643,24.668,24.381,24.443,881430,0
2006-12-06,24.405,24.468,23.795,24.335,2649345,0
2006-12-07,24.414,24.452,23.977,24.055,1066178,0
2006-12-08,24.128,24.191,23.954,24.011,951699,0
2006-12-11,23.954,24.2,23.891,24.136,1096195,0
2006-12-12,24.011,24.042,23.74,23.882,1284625,0
2006-12-13,23.946,23.977,23.082,23.382,2366222,0
2006-12-14,23.362,23.566,23.32,23.338,1269341,0
2006-12-15,23.382,23.508,23.146,23.152,1149814,0
2006-12-18,23.161,23.781,22.972,23.034,1717428,0
2006-12-19,23.012,23.012,22.671,22.922,1575527,0
2006-12-20,22.902,23.566,22.878,23.382,2970674,0
2006-12-21,23.431,23.463,23.065,23.099,692591,0
2006-12-22,23.192,23.209,22.776,22.804,793701,0
2006-12-26,22.804,23.251,22.804,23.099,526541,0
2006-12-27,23.192,23.382,23.125,23.243,636242,0
2006-12-28,23.161,23.347,23.056,23.279,515212,0
2006-12-29,23.279,23.431,23.183,23.279,720836,0
2007-01-03,23.447,23.456,23.048,23.288,1227183,0
2007-01-04,23.288,23.288,22.894,23.028,2535551,0
2007-01-05,22.929,22.945,22.624,22.678,1197574,0
2007-01-08,22.685,22.685,22.425,22.504,1464870,0
2007-01-09,22.37,22.804,22.353,22.768,1396239,0
2007-01-10,22.537,23.012,22.433,22.989,1413701,0
2007-01-11,22.989,23.406,22.861,23.251,1618095,0
2007-01-12,23.295,23.517,23.295,23.382,1055808,0
2007-01-16,23.517,23.874,23.517,23.781,1982402,0
2007-01-17,23.781,23.9,23.534,23.731,839274,0
2007-01-18,23.676,23.835,23.478,23.478,1555466,0
2007-01-19,23.423,23.669,23.236,23.62,1760683,0
2007-01-22,23.574,23.574,23.398,23.493,1365131,0
2007-01-23,23.543,23.628,23.438,23.493,963572,0
2007-01-24,23.493,23.908,23.493,23.801,1216677,0
2007-01-25,23.835,24.055,23.699,23.843,2320512,0
2007-01-26,23.921,23.921,23.62,23.716,1595720,0
2007-01-29,23.795,23.986,23.662,23.795,1797384,0
2007-01-30,23.795,23.867,23.543,23.731,2930554,0
2007-01-31,23.731,24.106,23.588,24.011,1982131,0
2007-02-01,24.018,24.08,23.724,24.033,1684681,0
2007-02-02,24.018,24.072,23.874,24.062,1838864,0
2007-02-05,24.062,24.143,23.962,24.087,904898,0
2007-02-06,24.136,24.475,24.055,24.475,1548239,0
2007-02-07,24.475,24.807,24.27,24.77,3258844,0
2007-02-08,24.77,24.919,24.541,24.722,1819487,0
2007-02-09,24.682,24.856,24.114,24.69,5209726,0
2007-02-12,24.69,24.69,24.096,24.35,1941357,0
2007-02-13,24.318,24.795,24.033,24.787,1879900,0
2007-02-14,24.643,24.795,24.468,24.635,1869724,0
2007-02-15,24.586,24.898,24.541,24.779,1096600,0
2007-02-16,24.779,24.779,24.295,24.603,1179423,0
2007-02-20,24.533,24.924,24.311,24.856,1333471,0
2007-02-21,24.881,24.968,24.594,24.831,1097968,0
2007-02-22,24.905,24.905,24.627,24.754,795882,0
2007-02-23,24.713,24.713,24.318,24.356,1562427,0
2007-02-26,24.509,24.517,23.882,24.356,1619308,0
2007-02-27,24.239,24.341,23.526,23.789,2172059,0
2007-02-28,23.818,24.072,23.604,23.908,2545645,0
2007-03-01,23.691,23.914,23.251,23.597,2068782,0
2007-03-02,23.597,23.684,23.227,23.243,2370861,0
2007-03-05,23.218,23.251,22.353,22.353,2232368,0
2007-03-06,22.441,22.916,22.393,22.783,2501028,0
2007-03-07,22.783,22.902,22.361,22.378,1867246,0
2007-03-08,22.59,22.902,22.537,22.741,2027292,0
2007-03-09,22.886,22.963,22.709,22.922,1359262,0
2007-03-12,22.834,23.082,22.487,22.945,1031523,0
2007-03-13,22.861,22.861,22.275,22.313,2431306,0
2007-03-14,22.37,22.56,21.973,22.487,1695867,0
2007-03-15,22.425,22.79,22.417,22.783,1207124,0
2007-03-16,22.811,22.825,22.529,22.724,2176015,0
2007-03-19,22.804,22.922,22.624,22.692,3708154,0
2007-03-20,22.692,23.006,22.545,22.902,1747309,0
2007-03-21,22.902,23.218,22.768,23.174,2557347,0
2007-03-22,22.242,23.311,22.242,23.311,1236869,0
2007-03-23,23.311,23.478,23.263,23.27,1001775,0
2007-03-26,23.257,23.382,22.825,22.861,1881022,0
2007-03-27,22.843,22.843,22.425,22.448,1917184,0
2007-03-28,22.417,22.607,22.092,22.29,1975719,0
2007-03-29,22.472,22.521,22.171,22.178,1262564,0
2007-03-30,22.235,22.425,22.148,22.417,2559152,0
2007-04-02,22.504,22.581,22.21,22.433,1352164,0
2007-04-03,22.545,22.724,22.433,22.624,929051,0
2007-04-04,22.607,22.671,22.361,22.512,1233186,0
2007-04-05,22.48,22.607,22.48,22.521,1715109,0
2007-04-09,22.521,22.552,22.441,22.521,675398,0
2007-04-10,22.529,22.741,22.512,22.552,1040203,0
2007-04-11,22.417,22.425,21.981,22.108,1224179,0
2007-04-12,22.108,22.156,21.752,21.847,1082417,0
2007-04-13,21.862,22.163,21.704,22.092,722337,0
2007-04-16,22.202,22.313,21.926,22.148,1087328,0
2007-04-17,22.148,22.529,22.021,22.512,1567970,0
2007-04-18,22.441,22.566,22.298,22.448,1595584,0
2007-04-19,22.701,22.701,22.03,22.284,3427488,0
2007-04-20,22.472,22.537,22.361,22.537,1204666,0
2007-04-23,22.537,22.804,22.529,22.75,949242,0
2007-04-24,22.811,22.825,22.56,22.741,1282032,0
2007-04-25,22.825,22.878,22.496,22.678,1009963,0
2007-04-26,22.685,22.733,22.441,22.48,820302,0
2007-04-27,22.441,22.552,22.313,22.313,871867,0
2007-04-30,22.329,22.456,21.964,21.998,1444127,0
2007-05-01,21.998,22.045,21.561,21.829,1537327,0
2007-05-02,21.761,21.847,21.522,21.546,1546874,0
2007-05-03,21.546,21.666,21.482,21.537,1059083,0
2007-05-04,21.624,21.624,20.998,21.199,2139692,0
2007-05-07,21.244,21.346,21.071,21.236,875850,0
2007-05-08,21.071,21.269,20.976,21.227,2255429,0
2007-05-09,21.207,21.561,21.164,21.316,1447674,0
2007-05-10,21.151,21.309,21.079,21.142,1721659,0
2007-05-11,21.301,21.926,21.301,21.871,2597361,0
2007-05-14,21.814,22.03,21.783,21.91,1442186,0
2007-05-15,21.902,22.03,21.442,21.513,1913711,0
2007-05-16,21.599,21.607,21.088,21.293,1266754,0
2007-05-17,21.151,21.324,20.881,20.919,2199585,0
2007-05-18,20.925,20.976,20.533,20.77,2472922,0
2007-05-21,20.761,21.277,20.666,20.969,2011740,0
2007-05-22,21.071,21.546,20.969,21.346,2478241,0
2007-05-23,21.442,21.546,21.046,21.088,2327677,0
2007-05-24,21.096,21.096,20.476,20.8,2305776,0
2007-05-25,20.856,21.333,20.689,20.905,2146136,0
2007-05-29,21.156,22.074,21.156,22.013,4159061,0
2007-05-30,21.926,22.456,21.783,22.456,1952250,0
2007-05-31,22.472,22.566,22.124,22.227,1842140,0
2007-06-01,22.266,22.329,21.926,22.163,1707193,0
2007-06-04,22.06,22.321,21.99,22.163,1025928,0
2007-06-05,22.074,22.117,21.77,21.77,1301136,0
2007-06-06,21.633,21.829,21.464,21.592,1934446,0
2007-06-07,21.561,21.561,20.934,20.96,2508261,0
2007-06-08,20.925,21.046,20.723,21.007,3077508,0
2007-06-11,21.007,21.007,20.689,20.736,1599716,0
2007-06-12,20.682,20.831,20.468,20.57,2138499,0
2007-06-13,20.723,21.023,20.666,20.919,1588487,0
2007-06-14,20.666,20.856,20.388,20.405,2387235,0
2007-06-15,20.596,20.604,20.357,20.57,4889219,0
2007-06-18,20.57,20.57,20.232,20.232,1413291,0
2007-06-19,20.174,20.285,19.945,20.285,2081462,0
2007-06-20,20.285,20.285,19.683,19.683,2120331,0
2007-06-21,19.556,19.772,19.303,19.749,2279443,0
2007-06-22,19.637,19.945,19.517,19.801,3210813,0
2007-06-25,19.772,19.851,19.297,19.343,2481631,0
2007-06-26,19.502,19.502,19.021,19.106,2008874,0
2007-06-27,19.004,19.605,18.86,19.479,2171642,0
2007-06-28,19.487,19.622,19.265,19.297,1642845,0
2007-06-29,19.376,19.573,19.132,19.258,2298773,0
2007-07-02,19.399,19.637,19.182,19.637,1867855,0
2007-07-03,19.724,19.733,19.487,19.588,912269,0
2007-07-05,19.772,20.159,19.756,20.104,2420799,0
2007-07-06,20.097,20.27,19.851,20.143,1652639,0
2007-07-09,20.047,20.198,19.977,20.174,1364993,0
2007-07-10,19.993,20.104,19.707,19.786,2397128,0
2007-07-11,19.605,19.646,19.335,19.454,2311777,0
2007-07-12,19.573,19.801,19.428,19.795,1775555,0
2007-07-13,19.733,19.962,19.525,19.945,1267571,0
2007-07-16,19.809,20.182,19.801,19.891,1952658,0
2007-07-17,19.835,20.04,19.749,19.9,1640472,0
2007-07-18,19.844,19.844,19.509,19.795,1896307,0
2007-07-19,19.945,19.985,19.772,19.844,846910,0
2007-07-20,19.764,19.827,19.309,19.309,4060046,0
2007-07-23,19.462,19.502,18.851,18.869,1515197,0
2007-07-24,18.234,19.2,18.234,18.442,1426157,0
2007-07-25,18.621,18.708,18.004,18.179,2086010,0
2007-07-26,17.823,18.02,17.417,17.767,2663400,0
2007-07-27,17.411,17.917,17.119,17.119,2368342,0
2007-07-30,17.213,17.346,17.053,17.228,2460947,0
2007-07-31,17.206,17.569,16.864,16.904,2699148,0
2007-08-01,16.778,17.015,15.946,16.958,4366277,0
2007-08-02,16.974,17.261,16.721,17.015,3890105,0
2007-08-03,16.904,16.992,16.452,16.467,2871887,0
2007-08-06,16.69,16.816,15.938,16.563,3832044,0
2007-08-07,16.422,16.983,16.239,16.681,3478878,0
2007-08-08,16.651,17.72,16.651,17.703,2911915,0
2007-08-09,16.334,18.716,15.398,17.673,3679909,0
2007-08-10,17.536,17.942,17.119,17.561,2372913,0
2007-08-13,17.569,18.156,17.077,17.213,1983768,0
2007-08-14,16.983,17.103,16.642,16.642,1856196,0
2007-08-15,16.54,17.166,16.398,16.501,2692464,0
2007-08-16,16.095,16.92,16.095,16.801,3026477,0
2007-08-17,17.261,17.372,16.673,16.801,5149556,0
2007-08-20,16.824,17.513,16.73,17.285,1962758,0
2007-08-21,17.166,17.8,17.149,17.767,1605544,0
2007-08-22,17.805,18.092,17.664,17.981,1400605,0
2007-08-23,18.106,18.338,17.967,18.234,2325154,0
2007-08-24,18.092,18.267,17.856,18.156,2426260,0
2007-08-27,18.156,18.259,17.703,17.95,1209990,0
2007-08-28,17.862,17.886,17.508,17.508,1261428,0
2007-08-29,17.602,17.988,17.602,17.988,1814986,0
2007-08-30,17.767,18.186,17.729,18.14,956611,0
2007-08-31,18.33,18.521,18.172,18.386,2046395,0
2007-09-04,18.386,18.598,18.164,18.442,1146406,0
2007-09-05,18.274,18.338,17.688,17.736,1298134,0
2007-09-06,17.87,17.917,17.617,17.847,1334426,0
2007-09-07,17.584,17.64,17.285,17.466,1741168,0
2007-09-10,17.569,17.569,16.951,16.958,2595311,0
2007-09-11,16.992,17.228,16.912,17.103,1999730,0
2007-09-12,16.983,17.119,16.855,16.904,1109841,0
2007-09-13,16.965,17.276,16.864,17.085,1301408,0
2007-09-14,16.992,17.285,16.73,17.285,1337159,0
2007-09-17,17.269,17.292,17.069,17.22,1258565,0
2007-09-18,17.253,17.736,16.965,17.703,1895761,0
2007-09-19,17.744,18.283,17.655,18.076,1308636,0
2007-09-20,18.028,18.061,17.805,17.973,1362125,0
2007-09-21,18.036,18.201,17.805,17.823,1546326,0
2007-09-24,17.894,18.069,17.814,18.061,1459956,0
2007-09-25,17.609,17.967,17.609,17.805,1327060,0
2007-09-26,17.792,17.933,17.68,17.862,1332515,0
2007-09-27,17.823,18.084,17.64,18.044,900259,0
2007-09-28,18.092,18.218,17.696,17.805,1130205,0
2007-10-01,17.856,18.201,17.775,18.179,1071497,0
2007-10-02,18.243,18.79,18.194,18.757,1259658,0
2007-10-03,18.544,18.827,18.528,18.582,943925,0
2007-10-04,18.64,18.724,18.36,18.621,1445220,0
2007-10-05,18.79,19.089,18.598,19.089,2141362,0
2007-10-08,18.917,19.123,18.56,18.834,1103564,0
2007-10-09,18.834,18.884,18.582,18.834,2143136,0
2007-10-10,18.74,18.827,18.377,18.663,1177107,0
2007-10-11,18.82,18.851,18.425,18.568,1102882,0
2007-10-12,18.598,18.64,18.267,18.29,586301,0
2007-10-15,18.234,18.305,17.784,17.87,948014,0
2007-10-16,17.8,17.847,17.458,17.458,987856,0
2007-10-17,17.584,17.814,17.023,17.331,1285579,0
2007-10-18,17.228,17.569,17.023,17.321,864787,0
2007-10-19,17.276,17.306,16.579,16.579,1858375,0
2007-10-22,16.54,16.84,16.414,16.62,1196892,0
2007-10-23,16.753,16.965,16.61,16.965,1007231,0
2007-10-24,16.847,16.889,16.414,16.73,1104111,0
2007-10-25,16.778,16.864,16.429,16.737,1270435,0
2007-10-26,16.895,16.965,16.571,16.792,869013,0
2007-10-29,16.84,16.927,16.563,16.628,760134,0
2007-10-30,16.555,16.92,16.555,16.824,866556,0
2007-10-31,17,17.417,16.895,17.381,2786880,0
2007-11-01,17.261,17.261,16.847,16.855,2232640,0
2007-11-02,16.872,16.904,16.049,16.168,2461326,0
2007-11-05,15.881,16.086,15.779,15.811,2661294,0
2007-11-06,15.827,16.239,15.493,16.239,2914185,0
2007-11-07,16.253,16.414,15.836,15.836,3066631,0
2007-11-08,15.915,16.008,15.493,15.754,3239877,0
2007-11-09,15.597,15.851,15.39,15.597,3009832,0
2007-11-12,15.573,16.119,15.502,15.851,2587325,0
2007-11-13,15.93,16.62,15.93,16.602,2233573,0
2007-11-14,16.658,16.784,16.414,16.444,1959114,0
2007-11-15,16.398,16.398,15.915,16.222,2216808,0
2007-11-16,16.287,16.287,15.754,15.874,2886712,0
2007-11-19,15.677,15.779,15.421,15.421,1717658,0
2007-11-20,15.525,15.668,14.947,15.281,2563168,0
2007-11-21,15.154,15.716,14.971,15.621,2592493,0
2007-11-23,15.827,16.135,15.77,16.086,867513,0
2007-11-26,16.049,16.056,15.043,15.059,3162960,0
2007-11-27,15.121,15.249,14.851,15.232,2703711,0
2007-11-28,15.271,15.797,15.271,15.643,2265157,0
2007-11-29,15.541,15.818,15.31,15.761,1338672,0
2007-11-30,15.93,16.222,15.827,16.128,2535802,0
2007-12-03,15.984,16.239,15.843,16.111,2151670,0
2007-12-04,15.905,16.025,15.573,15.582,1865388,0
2007-12-05,15.811,15.976,15.532,15.969,1702420,0
2007-12-06,15.922,16.642,15.874,16.586,1650026,0
2007-12-07,16.602,16.69,16.372,16.436,2027837,0
2007-12-10,16.51,16.696,16.278,16.696,1385732,0
2007-12-11,16.666,16.696,15.517,15.517,2021757,0
2007-12-12,15.874,16.143,15.066,15.24,1945289,0
2007-12-13,15.028,15.249,14.702,14.978,1797536,0
2007-12-14,14.971,14.978,14.338,14.376,2293528,0
2007-12-17,14.289,14.637,14.281,14.423,2566389,0
2007-12-18,14.653,14.748,14.281,14.568,2361933,0
2007-12-19,14.56,14.86,14.449,14.813,2307092,0
2007-12-20,14.89,14.963,14.543,14.748,1254164,0
2007-12-21,15.01,15.09,14.67,14.978,1831086,0
2007-12-24,14.917,15.685,14.917,15.668,707957,0
2007-12-26,15.517,15.55,15.201,15.447,1777035,0
2007-12-27,15.471,15.471,14.839,14.866,1068091,0
2007-12-28,15.154,15.154,14.518,14.591,957020,0
2007-12-31,14.543,14.971,14.496,14.533,2383319,0
2008-01-02,14.496,15.028,14.423,14.629,2089286,0
2008-01-03,14.822,15.154,14.25,14.297,3050843,0
2008-01-04,14.139,14.347,13.94,14.162,3097147,0
2008-01-07,14.193,14.49,13.94,14.467,3044471,0
2008-01-08,14.615,14.978,14.193,14.193,3026057,0
2008-01-09,14.147,14.155,13.394,14.084,3096858,0
2008-01-10,13.893,14.771,13.654,14.376,4176242,0
2008-01-11,14.257,15.01,14.036,14.576,3516286,0
2008-01-14,14.622,14.771,14.099,14.502,2967096,0
2008-01-15,14.193,14.568,14.059,14.423,2903671,0
2008-01-16,14.423,15.137,14.244,14.941,2936099,0
2008-01-17,14.908,15.192,14.637,14.908,3871753,0
2008-01-18,15.059,15.17,14.568,14.845,3049181,0
2008-01-22,14.228,15.668,14.186,15.478,3272607,0
2008-01-23,15.185,16.571,15.185,16.436,7228155,0
2008-01-24,16.696,16.696,15.93,16.31,2487382,0
2008-01-25,16.555,16.594,15.954,16.135,3731221,0
2008-01-28,16.111,16.634,15.788,16.586,4056671,0
2008-01-29,16.586,16.696,16.222,16.444,2247477,0
2008-01-30,16.474,17.474,16.31,16.422,7565170,0
2008-01-31,16.444,16.847,16.151,16.713,3886607,0
2008-02-01,16.31,17.061,16.302,17.031,3231594,0
2008-02-04,17.346,17.346,16.696,17.188,3130268,0
2008-02-05,16.912,17.149,16.51,16.51,3536680,0
2008-02-06,16.628,16.832,16.348,16.467,3647057,0
2008-02-07,16.253,17.053,16.143,17.008,3437013,0
2008-02-08,16.935,17.053,16.414,16.579,3249998,0
2008-02-11,16.658,16.658,16.23,16.318,1886864,0
2008-02-12,16.436,16.872,16.326,16.872,2799633,0
2008-02-13,16.983,17.285,16.61,16.904,1857674,0
2008-02-14,16.864,16.951,16.341,16.348,1955492,0
2008-02-15,16.23,16.563,16.198,16.483,1702148,0
2008-02-19,16.696,16.696,16.151,16.27,2190254,0
2008-02-20,16.16,16.634,16.128,16.549,3030854,0
2008-02-21,16.634,16.801,16.214,16.295,2972379,0
2008-02-22,16.31,16.696,16.119,16.696,1871397,0
2008-02-25,16.721,17.046,16.429,17.046,2564365,0
2008-02-26,17.031,17.031,16.634,16.801,3947638,0
2008-02-27,16.54,16.784,16.414,16.549,2521119,0
2008-02-28,16.602,16.602,16.239,16.364,2914870,0
2008-02-29,16.222,16.414,16.143,16.364,3029606,0
2008-03-03,16.414,16.872,16.151,16.801,3593074,0
2008-03-04,16.602,16.927,16.27,16.762,3722724,0
2008-03-05,16.84,17.253,16.77,16.912,3564209,0
2008-03-06,16.881,16.881,16.23,16.295,3914083,0
2008-03-07,16.182,16.69,16.086,16.533,2763338,0
2008-03-10,16.444,16.594,16.278,16.295,2524788,0
2008-03-11,16.642,17.45,16.579,17.402,3943887,0
2008-03-12,17.395,17.744,17.166,17.174,2906560,0
2008-03-13,17.015,17.593,16.681,17.569,3072866,0
2008-03-14,17.569,17.862,17.077,17.569,3809742,0
2008-03-17,17.276,17.942,17.181,17.751,4436363,0
2008-03-18,17.981,18.267,17.655,18.194,4654896,0
2008-03-19,18.274,18.417,17.933,18.132,3601155,0
2008-03-20,18.114,18.82,18.036,18.679,4272972,0
2008-03-24,18.679,18.97,18.679,18.869,2524460,0
2008-03-25,18.842,18.917,18.621,18.827,2231009,0
2008-03-26,18.781,18.781,18.251,18.305,1892283,0
2008-03-27,18.33,18.575,17.95,17.973,2655056,0
2008-03-28,17.967,18.114,17.617,17.696,2330869,0
2008-03-31,17.673,18.321,17.673,17.957,3313859,0
2008-04-01,18.251,18.708,17.878,18.663,3810148,0
2008-04-02,18.582,18.82,18.48,18.59,2870721,0
2008-04-03,18.48,18.962,18.33,18.926,3310603,0
2008-04-04,18.827,18.909,18.29,18.29,3281105,0
2008-04-07,18.354,18.521,18.21,18.505,1923157,0
2008-04-08,18.535,18.544,18.179,18.283,2033438,0
2008-04-09,18.267,18.267,17.673,17.729,1898574,0
2008-04-10,17.767,17.886,17.411,17.508,2366233,0
2008-04-11,17.389,17.508,17.236,17.355,2374671,0
2008-04-14,17.315,17.593,17.157,17.321,1756172,0
2008-04-15,17.389,17.52,17.245,17.52,961980,0
2008-04-16,17.625,18.313,17.625,18.305,2713808,0
2008-04-17,18.172,18.64,18.084,18.59,1514309,0
2008-04-18,18.827,18.827,18.313,18.4,1220392,0
2008-04-21,18.29,18.354,18.076,18.132,991480,0
2008-04-22,18.044,18.123,17.87,18.052,907833,0
2008-04-23,18.194,18.505,18.036,18.283,998112,0
2008-04-24,18.274,18.773,18.123,18.773,1100835,0
2008-04-25,18.86,19.004,18.544,19.004,1577266,0
2008-04-28,18.939,19.004,18.749,18.869,1657103,0
2008-04-29,18.9,18.986,18.433,18.598,1853583,0
2008-04-30,18.621,18.909,18.4,18.512,1585298,0
2008-05-01,18.621,18.893,18.417,18.82,1540368,0
2008-05-02,18.851,18.893,18.4,18.575,3205722,0
2008-05-05,18.487,18.544,18.29,18.338,2771806,0
2008-05-06,18.179,18.425,18.028,18.201,2257338,0
2008-05-07,18.179,18.201,17.561,17.561,1753188,0
2008-05-08,17.609,17.751,17.395,17.673,1500723,0
2008-05-09,17.474,17.87,17.411,17.593,1530816,0
2008-05-12,17.593,18.164,17.491,18.156,2548687,0
2008-05-13,18.164,18.354,17.988,18.345,1768510,0
2008-05-14,18.4,18.442,18.156,18.305,1561145,0
2008-05-15,18.201,18.442,18.028,18.417,1423774,0
2008-05-16,18.377,18.48,18.114,18.394,1280764,0
2008-05-19,18.568,18.653,18.36,18.56,1302256,0
2008-05-20,18.471,18.621,18.201,18.29,1508761,0
2008-05-21,18.33,18.408,17.856,17.981,3945246,0
2008-05-22,17.981,18.044,17.784,17.878,2418709,0
2008-05-23,17.996,18.012,17.688,17.83,1405757,0
2008-05-27,17.784,18.226,17.784,18.106,1169169,0
2008-05-28,18.114,18.172,17.862,17.917,1631453,0
2008-05-29,17.917,18.283,17.917,18.243,1646510,0
2008-05-30,18.186,18.305,17.886,18.114,2192638,0
2008-06-02,18.114,18.132,17.814,17.856,2632382,0
2008-06-03,17.933,18.243,17.933,18.156,2569452,0
2008-06-04,18.061,18.449,18.061,18.345,1747717,0
2008-06-05,18.449,18.82,18.36,18.781,1948309,0
2008-06-06,18.582,18.672,18.186,18.194,2179915,0
2008-06-09,18.267,18.425,17.767,17.767,1734260,0
2008-06-10,17.751,17.996,17.499,17.839,1979635,0
2008-06-11,17.784,18.012,17.569,17.736,1711905,0
2008-06-12,17.981,18.106,17.823,18.061,1796592,0
2008-06-13,18.036,18.36,17.95,18.36,1648147,0
2008-06-16,18.234,18.59,18.234,18.59,2291204,0
2008-06-17,18.59,18.631,18.114,18.132,1600448,0
2008-06-18,17.973,18.194,17.609,17.688,2870375,0
2008-06-19,17.744,18.084,17.561,18.061,1421396,0
2008-06-20,17.878,17.95,17.381,17.381,3157896,0
2008-06-23,17.381,17.528,16.745,16.778,2349188,0
2008-06-24,16.696,17,16.54,16.881,2137844,0
2008-06-25,16.889,17.236,16.824,16.992,2929883,0
2008-06-26,16.792,16.992,16.372,16.642,3032415,0
2008-06-27,16.62,16.801,16.356,16.389,3699951,0
2008-06-30,16.381,16.753,16.19,16.389,1482467,0
2008-07-01,16.206,16.579,16.073,16.429,2378778,0
2008-07-02,16.436,16.658,16.348,16.46,2816875,0
2008-07-03,16.62,16.696,16.341,16.381,685741,0
2008-07-07,16.628,16.628,16.073,16.222,2279641,0
2008-07-08,18.442,18.442,16.483,17.561,4224590,0
2008-07-09,17.432,17.432,16.135,16.295,3481521,0
2008-07-10,16.278,16.958,16.095,16.737,2809451,0
2008-07-11,17.372,17.372,16.31,16.881,2789238,0
2008-07-14,17.085,17.14,16.253,16.364,3356149,0
2008-07-15,16.168,16.62,15.915,16.214,3430440,0
2008-07-16,16.287,17.381,15.898,17.245,2536880,0
2008-07-17,17.331,17.625,16.864,17.545,4045789,0
2008-07-18,17.552,17.655,17.166,17.569,2178234,0
2008-07-21,17.602,17.8,17.402,17.68,1681743,0
2008-07-22,17.577,18.36,17.458,18.313,2783617,0
2008-07-23,18.234,19.036,18.123,18.781,3329708,0
2008-07-24,18.781,18.781,17.577,17.68,3055253,0
2008-07-25,17.758,18.394,17.758,18.156,1839602,0
2008-07-28,17.805,18.226,17.577,17.617,2236437,0
2008-07-29,17.792,18.945,17.792,18.701,2931528,0
2008-07-30,18.732,18.876,17.95,18.663,2253946,0
2008-07-31,18.4,19.027,18.243,18.701,2336811,0
2008-08-01,18.449,18.827,18.267,18.74,1467408,0
2008-08-04,18.834,19.004,18.305,18.305,2171763,0
2008-08-05,18.56,19.392,18.56,19.265,4806693,0
2008-08-06,18.953,19.216,18.535,19.106,2897939,0
2008-08-07,18.4,19.216,17.973,18.646,3328040,0
2008-08-08,18.408,19.406,18.305,19.258,2977216,0
2008-08-11,19.191,19.683,19.123,19.376,2444373,0
2008-08-12,18.74,19.265,18.679,18.995,2707259,0
2008-08-13,19.225,19.258,18.621,19.057,1804608,0
2008-08-14,18.693,19.414,18.672,19.325,2306382,0
2008-08-15,19.325,19.436,18.869,19.123,1309327,0
2008-08-18,19.063,19.361,18.505,18.663,2433459,0
2008-08-19,18.259,18.687,18.02,18.226,2258820,0
2008-08-20,18.226,18.354,17.894,18.156,2373433,0
2008-08-21,17.68,18.156,17.673,17.942,1784616,0
2008-08-22,18.64,18.64,17.933,18.551,1981253,0
2008-08-25,18.33,18.369,17.862,17.967,1806248,0
2008-08-26,18.036,18.076,17.617,17.973,1505529,0
2008-08-27,17.655,18.106,17.655,17.894,1262176,0
2008-08-28,18.036,18.535,17.814,18.512,3326799,0
2008-08-29,18.394,18.442,18.036,18.147,2098060,0
2008-09-02,18.345,18.487,17.664,17.902,2863121,0
2008-09-03,17.847,18.234,17.664,18.123,1996924,0
2008-09-04,18.123,18.156,17.482,17.545,2309214,0
2008-09-05,17.402,17.647,17.245,17.625,2020329,0
2008-09-08,18.179,18.496,17.72,18.267,3715936,0
2008-09-09,18.092,18.313,17.253,17.411,3821619,0
2008-09-10,17.491,17.673,17.206,17.482,2759399,0
2008-09-11,17.206,17.315,16.889,17.269,3025353,0
2008-09-12,17.077,17.482,17.031,17.426,2177702,0
2008-09-15,16.579,17.381,16.041,16.041,4100493,0
2008-09-16,15.905,17.046,15.685,17.015,4710858,0
2008-09-17,16.704,17.245,16.31,16.474,4121029,0
2008-09-18,16.912,18.521,16.143,18.084,6760803,0
2008-09-19,19.036,20.864,17.166,19.233,5079665,0
2008-09-22,19.045,19.613,17.432,17.432,3062329,0
2008-09-23,17.703,18.156,17.432,17.673,2215729,0
2008-09-24,17.609,17.823,17.432,17.647,1798438,0
2008-09-25,17.696,18.56,17.609,18.544,1571851,0
2008-09-26,18.386,20.5,18.147,20.5,1782025,0
2008-09-29,19.406,19.772,16.84,17.023,2457832,0
2008-09-30,17.285,19.913,17.285,19.147,2016721,0
2008-10-01,18.672,18.672,17.458,18.084,1437869,0
2008-10-02,17.491,17.767,17.206,17.767,8685078,0
2008-10-03,17.625,17.758,16.84,17.174,2830820,0
2008-10-06,16.942,18.297,14.947,15.851,3918308,0
2008-10-07,15.881,16.102,14.788,15.059,3490126,0
2008-10-08,14.839,15.232,13.654,14.678,4222494,0
2008-10-09,15.028,15.407,12.334,12.483,5416757,0
2008-10-10,12.31,14.059,11.773,13.403,10189092,0
2008-10-13,13.801,14.67,13.568,14.653,4582230,0
2008-10-14,15.052,15.114,12.921,13.774,3992255,0
2008-10-15,14.052,14.052,11.479,11.874,6076251,0
2008-10-16,11.905,13.338,11.572,13.181,5903742,0
2008-10-17,13.03,13.813,12.318,13.126,3017218,0
2008-10-20,13.212,13.806,12.832,13.663,2877813,0
2008-10-21,13.507,14.266,12.904,13.602,3966669,0
2008-10-22,13.411,13.705,12.634,13.142,5430630,0
2008-10-23,13.173,13.568,12.016,13.204,6809097,0
2008-10-24,12.231,12.942,12.039,12.555,4467969,0
2008-10-27,12.483,12.594,11.415,11.542,5773725,0
2008-10-28,11.723,13.157,11.176,13.142,5996949,0
2008-10-29,13.008,14.052,12.594,13.157,5887345,0
2008-10-30,13.323,13.654,12.88,13.593,3063425,0
2008-10-31,13.648,14.543,13.291,14.475,3248533,0
2008-11-03,14.458,14.458,13.792,14.01,2511707,0
2008-11-04,13.909,14.091,13.403,13.887,4457911,0
2008-11-05,13.783,13.783,11.897,12.129,4695686,0
2008-11-06,11.935,12.182,11.295,11.462,4465346,0
2008-11-07,11.534,12.318,11.191,12.149,3879188,0
2008-11-10,12.24,12.429,11.176,11.304,3751503,0
2008-11-11,11.13,11.47,10.734,11.13,4174543,0
2008-11-12,10.891,11.408,10.645,10.827,5344564,0
2008-11-13,10.861,11.883,10.172,11.628,7011731,0
2008-11-14,11.191,11.263,9.829,9.925,5230193,0
2008-11-17,9.751,10.114,9.3779,9.686,4752122,0
2008-11-18,9.72,9.903,8.856,9.554,5820040,0
2008-11-19,9.4484,9.554,8.1745,8.3729,6976092,0
2008-11-20,8.2776,8.7852,7.6757,7.9133,10547717,0
2008-11-21,8.032,9.0383,7.3191,8.6574,9247936,0
2008-11-24,8.7925,10.292,8.1588,10.114,8129216,0
2008-11-25,10.377,10.717,9.658,10.638,9824011,0
2008-11-26,10.354,11.366,10.067,11.256,6945632,0
2008-11-28,10.987,11.225,10.708,11.081,2851352,0
2008-12-01,10.909,10.909,8.856,8.9662,7426144,0
2008-12-02,9.2134,10.457,9.2134,10.321,8892757,0
2008-12-03,9.894,10.931,9.658,10.844,6238723,0
2008-12-04,10.82,11.351,10.337,10.576,6403693,0
2008-12-05,10.337,11.723,10.012,11.7,6350405,0
2008-12-08,11.816,11.944,11.147,11.928,6348445,0
2008-12-09,11.816,11.833,10.18,10.409,7994910,0
2008-12-10,10.416,11.654,10.416,11.47,7198312,0
2008-12-11,11.326,11.597,10.163,10.329,9479676,0
2008-12-12,10.107,11.883,10.036,11.811,7616293,0
2008-12-15,11.692,11.952,10.694,11.225,4335363,0
2008-12-16,11.225,12.889,10.638,12.88,7068857,0
2008-12-17,12.532,13.087,11.795,12.397,7274318,0
2008-12-18,12.674,13.046,11.113,11.295,5373627,0
2008-12-19,11.51,11.811,11.241,11.604,4533350,0
2008-12-22,11.444,11.519,9.973,10.558,6493002,0
2008-12-23,10.576,10.955,10.043,10.099,3720404,0
2008-12-24,10.122,10.409,9.981,10.409,1213210,0
2008-12-26,10.432,10.685,10.266,10.606,1339345,0
2008-12-29,10.638,10.638,9.807,9.973,3201347,0
2008-12-30,10.028,10.567,9.988,10.485,2675983,0
2008-12-31,10.457,11.105,10.242,10.924,4131744,0
2009-01-02,11.287,11.304,10.385,10.551,2992404,0
2009-01-05,10.544,10.544,9.869,9.91,4792574,0
2009-01-06,10.242,10.882,9.997,10.749,4663876,0
2009-01-07,10.576,10.917,10.392,10.662,4580746,0
2009-01-08,9.855,10.457,9.855,10.283,4630373,0
2009-01-09,10.283,10.361,9.608,9.784,3587924,0
2009-01-12,9.53,9.576,8.7925,8.9343,4262121,0
2009-01-13,8.9109,9.4573,8.7777,9.3472,5616904,0
2009-01-14,9.0782,9.228,8.682,8.8392,4125890,0
2009-01-15,8.641,9.71,8.3015,9.3472,6813078,0
2009-01-16,9.71,9.917,8.9343,9.839,7386519,0
2009-01-20,9.623,9.791,8.8885,8.8961,7871618,0
2009-01-21,9.1106,9.981,8.729,9.82,5647558,0
2009-01-22,9.681,9.681,8.761,9.1401,6163852,0
2009-01-23,8.9034,9.56,8.641,9.3848,4980549,0
2009-01-26,9.4192,9.505,8.9987,9.1171,3944333,0
2009-01-27,9.3004,9.4345,9.103,9.4114,2590042,0
2009-01-28,9.649,10.409,9.594,10.312,5361550,0
2009-01-29,9.887,10.242,9.631,9.681,5612712,0
2009-01-30,9.76,9.997,9.1249,9.2916,5434956,0
2009-02-02,8.9109,9.3612,8.7446,9.3326,5109140,0
2009-02-03,9.228,9.505,9.0138,9.2048,3399021,0
2009-02-04,9.2347,9.498,8.8314,8.9034,4514800,0
2009-02-05,8.8314,8.8314,7.8894,8.3729,6209713,0
2009-02-06,8.317,8.9195,8.2142,8.8392,6212453,0
2009-02-09,8.8961,8.8961,8.468,8.7925,4009248,0
2009-02-10,8.7052,8.7052,7.7309,7.8182,6215487,0
2009-02-11,7.8498,8.0399,7.557,7.9685,6565155,0
2009-02-12,8.3889,8.3889,7.2398,7.7389,5860758,0
2009-02-13,7.2322,7.8103,7.1211,7.4458,6097824,0
2009-02-17,7.0416,7.2082,6.8439,7.018,7126140,0
2009-02-18,6.9626,7.1925,6.717,7.1211,5462782,0
2009-02-19,7.2243,7.2479,6.6696,6.7567,5066416,0
2009-02-20,6.5823,7.3745,6.4397,7.3191,8223792,0
2009-02-23,7.3902,7.4617,6.6299,6.6539,6525033,0
2009-02-24,6.7329,7.3665,6.5746,7.3033,8014911,0
2009-02-25,7.2082,7.3745,6.7726,6.9944,8289670,0
2009-02-26,7.0261,7.1132,6.3131,6.3685,6182947,0
2009-02-27,6.2497,6.5114,6.1468,6.2656,6736438,0
2009-03-02,6.2181,6.3289,5.695,5.7824,6826968,0
2009-03-03,5.9487,6.0597,5.5846,5.9567,6621332,0
2009-03-04,6.1073,6.4875,5.9646,6.3131,7081749,0
2009-03-05,6.0674,6.1706,5.7034,5.7903,6164406,0
2009-03-06,5.8619,5.9172,5.3308,5.7272,6670013,0
2009-03-09,5.7034,5.9407,5.6078,5.8534,5832873,0
2009-03-10,5.9407,6.7962,5.8619,6.7962,9836423,0
2009-03-11,6.8519,6.8994,6.424,6.6063,5812038,0
2009-03-12,6.4397,7.1846,6.3131,7.1132,6915882,0
2009-03-13,7.0579,7.0579,6.4397,6.7249,4556750,0
2009-03-16,6.717,6.8597,5.9487,6.0121,6701175,0
2009-03-17,6.1387,6.6063,5.7744,6.5984,7361785,0
2009-03-18,6.6222,7.1132,6.2181,7.0815,8152320,0
2009-03-19,7.2003,7.2003,6.3685,6.424,9000693,0
2009-03-20,6.4635,6.5669,5.6078,5.624,7075982,0
2009-03-23,5.9172,6.7489,5.8298,6.6063,9650747,0
2009-03-24,6.3607,6.7647,5.9487,6.0994,7891682,0
2009-03-25,6.2023,6.4875,5.6558,6.2259,7543714,0
2009-03-26,6.2497,6.5429,5.9407,6.5191,6504201,0
2009-03-27,6.1706,6.4478,6.1706,6.2419,5133214,0
2009-03-30,6.1073,6.1706,5.9407,6.0438,7714120,0
2009-03-31,6.3212,6.9389,6.1232,6.8202,10040582,0
2009-04-01,6.646,6.6696,6.2816,6.432,8736796,0
2009-04-02,6.6539,6.8914,6.4635,6.7805,7286505,0
2009-04-03,6.7567,7.4381,6.3843,7.422,8363153,0
2009-04-06,7.2954,7.3191,6.8597,7.0892,6899581,0
2009-04-07,6.7249,6.7805,6.4083,6.424,7177675,0
2009-04-08,6.4635,6.7249,6.4083,6.6222,4637612,0
2009-04-09,6.8835,7.7708,6.7567,7.7389,8840785,0
2009-04-13,7.5726,8.1428,7.3984,7.9685,7231784,0
2009-04-14,7.8735,8.0007,7.2161,7.2479,9313117,0
2009-04-15,7.2243,7.8421,6.9785,7.8103,6106105,0
2009-04-16,7.7784,8.2299,7.3348,7.9528,6504384,0
2009-04-17,7.9133,8.1983,7.6042,7.9685,6203967,0
2009-04-20,7.7469,7.8973,6.8676,6.8994,7985952,0
2009-04-21,6.8362,7.9211,6.6617,7.8421,10277161,0
2009-04-22,7.4617,8.0715,7.3348,7.7233,9594320,0
2009-04-23,7.7389,7.9373,7.4856,7.8894,6765391,0
2009-04-24,7.9289,8.7052,7.6913,8.468,10150290,0
2009-04-27,8.2539,8.3486,7.5092,7.7389,6267022,0
2009-04-28,7.628,8.0637,7.557,7.7545,5159989,0
2009-04-29,7.8182,8.0877,7.7233,7.945,6561442,0
2009-04-30,8.0007,8.1192,7.7784,7.9767,5823461,0
2009-05-01,7.9211,8.016,7.6913,7.7628,6781538,0
2009-05-04,7.9054,8.729,7.7784,8.6889,7022890,0
2009-05-05,8.562,8.6656,8.0399,8.0796,6358500,0
2009-05-06,8.499,8.7135,8.0877,8.4911,7230414,0
2009-05-07,8.5862,8.641,7.6599,7.7945,9404772,0
2009-05-08,7.8816,8.6106,7.7945,8.5783,6855410,0
2009-05-11,7.8894,8.3093,7.5328,8.0715,6135504,0
2009-05-12,8.1192,8.2616,7.5489,7.8816,5216898,0
2009-05-13,7.7469,7.7469,7.0815,7.145,6730686,0
2009-05-14,7.3191,7.6995,7.01,7.636,6526195,0
2009-05-15,7.6599,7.7784,7.1765,7.3587,5830276,0
2009-05-18,7.5885,8.4363,7.4458,8.3408,7927802,0
2009-05-19,8.1192,8.3729,7.9133,8.0637,5236758,0
2009-05-20,8.1588,8.468,8.0083,8.0399,4630092,0
2009-05-21,7.8816,8.2933,7.8656,8.2299,3676355,0
2009-05-22,8.2616,8.4046,8.0083,8.0637,3589006,0
2009-05-26,7.7864,8.8074,7.5252,8.7052,8047039,0
2009-05-27,8.7363,8.7446,8.3093,8.3408,6124469,0
2009-05-28,8.4436,8.562,8.1428,8.3967,6160607,0
2009-05-29,8.3331,8.7999,8.2221,8.7135,10540320,0
2009-06-01,8.8961,9.4415,8.7363,8.9596,6528124,0
2009-06-02,8.9596,8.9817,8.6494,8.7695,3917928,0
2009-06-03,8.682,8.8392,8.5783,8.8074,2869937,0
2009-06-04,8.6574,9.0383,8.6329,8.8961,3859979,0
2009-06-05,8.9343,9.0698,8.729,8.7925,3872332,0
2009-06-08,8.7925,8.9512,8.5943,8.8477,3287020,0
2009-06-09,8.8644,9.0224,8.5943,8.8885,3074217,0
2009-06-10,9.0535,9.0945,8.317,8.5385,4044226,0
2009-06-11,8.5709,8.761,8.3331,8.3647,2702973,0
2009-06-12,8.3015,8.9195,8.2856,8.8961,3162218,0
2009-06-15,8.7446,8.7852,8.3253,8.3967,4868619,0
2009-06-16,8.4285,8.5943,8.1111,8.3253,3078852,0
2009-06-17,8.238,8.4827,8.0561,8.1983,3522319,0
2009-06-18,8.2776,8.499,8.1353,8.4205,3301781,0
2009-06-19,8.4436,8.554,8.317,8.5385,3465933,0
2009-06-22,8.4436,8.515,8.1192,8.1353,4299588,0
2009-06-23,8.127,8.2696,7.8498,7.8816,4954453,0
2009-06-24,7.9211,8.1032,7.7309,7.8182,5008460,0
2009-06-25,7.8022,7.9605,7.636,7.8973,3409658,0
2009-06-26,7.8498,8.1745,7.8421,8.0715,3245287,0
2009-06-29,8.1428,8.1745,7.8656,7.9528,3121370,0
2009-06-30,7.9605,8.2299,7.9605,8.1826,3544711,0
2009-07-01,8.2142,8.476,8.1905,8.4046,4040014,0
2009-07-02,8.2933,8.3408,7.9605,8.0007,5613849,0
2009-07-06,7.9923,8.2933,7.9054,8.2696,3476238,0
2009-07-07,8.2776,8.2856,7.945,7.9767,5363967,0
2009-07-08,7.9685,7.9685,7.351,7.4617,7086200,0
2009-07-09,7.628,7.628,7.3665,7.3902,5040136,0
2009-07-10,7.351,8.0561,7.1765,7.3587,2471193,0
2009-07-13,7.3902,7.6437,7.2874,7.628,3568926,0
2009-07-14,7.6834,7.7545,7.4144,7.7071,2017081,0
2009-07-15,7.8182,7.9685,7.5885,7.8973,4129671,0
2009-07-16,7.7945,7.9528,7.636,7.8735,3390380,0
2009-07-17,7.8421,7.8816,7.4617,7.5092,4088716,0
2009-07-20,7.5489,7.6995,7.5172,7.6599,5229355,0
2009-07-21,7.7469,7.7469,7.4696,7.628,3483521,0
2009-07-22,7.5252,7.7469,7.5092,7.6201,5789751,0
2009-07-23,7.5805,7.9685,7.5647,7.9133,5940447,0
2009-07-24,7.8816,8.016,7.7233,7.9845,2036481,0
2009-07-27,7.9767,8.0637,7.8182,8.0637,4037918,0
2009-07-28,8.0083,8.2776,7.9605,8.2539,2919299,0
2009-07-29,8.0877,8.2299,8.0083,8.1428,2248775,0
2009-07-30,8.2776,8.6494,8.238,8.4523,3182683,0
2009-07-31,8.4046,8.515,8.2461,8.2776,3169455,0
2009-08-03,8.3967,8.5231,8.2142,8.3486,3458008,0
2009-08-04,8.3015,9.0945,8.1983,8.9817,5386818,0
2009-08-05,9.3848,10.37,9.2916,10.138,11123708,0
2009-08-06,10.305,10.582,9.956,10.107,6953548,0
2009-08-07,10.329,11.089,10.155,10.852,5045805,0
2009-08-10,10.717,10.765,10.385,10.52,3398477,0
2009-08-11,10.503,10.52,10.114,10.354,4020126,0
2009-08-12,10.361,10.734,10.321,10.37,3155787,0
2009-08-13,10.401,10.662,10.25,10.494,3114331,0
2009-08-14,10.385,10.494,10.122,10.472,2530740,0
2009-08-17,9.988,10.147,9.845,9.948,5323316,0
2009-08-18,9.997,10.292,9.839,10.114,3764486,0
2009-08-19,9.973,10.131,9.814,9.94,2753137,0
2009-08-20,9.82,10.21,9.775,10.131,4669591,0
2009-08-21,10.312,10.844,10.297,10.544,4594996,0
2009-08-24,10.63,10.685,10.44,10.485,2957173,0
2009-08-25,10.494,10.725,10.37,10.401,5588708,0
2009-08-26,10.409,10.494,10.202,10.321,4185221,0
2009-08-27,10.321,10.337,10.036,10.25,4054264,0
2009-08-28,10.361,10.377,10.099,10.37,4744600,0
2009-08-31,10.202,10.242,10.085,10.131,3809655,0
2009-09-01,10.099,10.218,9.686,9.726,5548598,0
2009-09-02,9.666,9.784,9.4573,9.4573,4173180,0
2009-09-03,9.56,9.82,9.4484,9.82,5085052,0
2009-09-04,9.82,9.887,9.56,9.869,3102329,0
2009-09-08,9.91,10.297,9.695,10.292,3662816,0
2009-09-09,10.155,10.685,10.099,10.589,4791035,0
2009-09-10,10.551,10.813,10.377,10.757,2749691,0
2009-09-11,10.74,10.931,10.582,10.765,2771224,0
2009-09-14,10.654,11.295,10.645,11.287,2788525,0
2009-09-15,11.279,11.779,11.052,11.415,5313776,0
2009-09-16,11.519,12.08,11.415,11.867,5698960,0
2009-09-17,11.795,12.334,11.637,11.692,4974435,0
2009-09-18,11.773,11.986,11.527,11.833,4885345,0
2009-09-21,11.897,12.12,11.628,11.756,2710558,0
2009-09-22,11.833,12.143,11.723,12.088,2926882,0
2009-09-23,12.372,12.429,11.874,11.897,5615670,0
2009-09-24,11.905,12.104,11.435,11.74,5013501,0
2009-09-25,11.597,12.08,11.555,11.897,4098805,0
2009-09-28,11.993,12.564,11.891,12.564,3629379,0
2009-09-29,12.594,12.681,12.166,12.166,3314281,0
2009-09-30,12.548,12.856,12.166,12.469,5419459,0
2009-10-01,12.388,12.437,11.867,11.867,7248409,0
2009-10-02,11.646,12.136,11.501,11.604,5453953,0
2009-10-05,11.723,12.215,11.723,11.986,3601380,0
2009-10-06,12.157,12.302,11.715,11.897,2849217,0
2009-10-07,11.874,12.071,11.659,11.952,2792763,0
2009-10-08,12.062,12.388,12.039,12.246,2991908,0
2009-10-09,12.24,12.388,12.113,12.334,1841529,0
2009-10-12,12.388,12.498,12.31,12.342,1223684,0
2009-10-13,12.277,12.35,12.054,12.174,2360964,0
2009-10-14,12.231,12.35,12.143,12.286,4994988,0
2009-10-15,12.231,12.342,12.143,12.293,2349496,0
2009-10-16,12.12,12.215,11.928,12.039,2935580,0
2009-10-19,12.062,12.516,12.062,12.38,3921694,0
2009-10-20,11.96,11.96,11.415,11.534,8239516,0
2009-10-21,11.519,11.707,11.073,11.225,5342880,0
2009-10-22,11.233,11.883,11.058,11.859,4538666,0
2009-10-23,11.824,11.897,11.492,11.555,3860948,0
2009-10-26,11.604,11.786,11.431,11.519,3204645,0
2009-10-27,11.59,11.659,11.248,11.279,2911777,0
2009-10-28,11.581,11.773,11.036,11.043,4449093,0
2009-10-29,11.271,11.501,11.17,11.47,4909897,0
2009-10-30,11.47,11.62,11.122,11.39,7595940,0
2009-11-02,11.444,11.707,11.089,11.408,4927098,0
2009-11-03,11.263,11.534,11.139,11.47,3977961,0
2009-11-04,11.604,11.7,11.163,11.215,3401023,0
2009-11-05,11.373,11.527,11.17,11.39,3624909,0
2009-11-06,11.183,11.343,11.097,11.183,3025539,0
2009-11-09,11.279,11.779,11.279,11.692,4864308,0
2009-11-10,11.572,11.85,11.485,11.731,3837851,0
2009-11-11,11.891,12.12,11.786,12.08,2665279,0
2009-11-12,12.033,12.12,11.773,11.773,2818238,0
2009-11-13,11.811,12.12,11.773,12.12,3347086,0
2009-11-16,12.246,12.453,12.157,12.293,2630205,0
2009-11-17,12.215,12.437,12.12,12.157,4082734,0
2009-11-18,12.191,12.532,12.062,12.461,3160558,0
2009-11-19,12.358,12.358,11.944,11.977,3139805,0
2009-11-20,11.824,12.001,11.756,11.811,2039038,0
2009-11-23,12.071,12.149,11.786,11.891,1974259,0
2009-11-24,11.874,11.883,11.485,11.555,2401095,0
2009-11-25,11.501,11.773,11.501,11.659,1322886,0
2009-11-27,11.47,11.628,11.248,11.39,1131754,0
2009-11-30,11.479,11.883,11.318,11.859,2849867,0
2009-12-01,11.843,12.136,11.811,12.071,2049648,0
2009-12-02,12.009,12.269,12.009,12.182,2876694,0
2009-12-03,12.224,12.421,12.046,12.097,2844655,0
2009-12-04,12.342,12.674,12.325,12.634,3524354,0
2009-12-07,12.586,12.618,12.08,12.174,2924680,0
2009-12-08,12.025,12.31,11.96,12.062,1975787,0
2009-12-09,12.039,12.129,11.874,11.897,2026193,0
2009-12-10,11.986,12.025,11.7,11.803,1578062,0
2009-12-11,11.891,11.986,11.74,11.944,1699531,0
2009-12-14,12.157,12.31,11.803,12.286,2649944,0
2009-12-15,12.174,12.224,12.071,12.149,1964440,0
2009-12-16,12.191,12.38,12.174,12.31,1827446,0
2009-12-17,12.199,12.388,12.136,12.253,1587958,0
2009-12-18,12.334,12.483,12.08,12.483,2712142,0
2009-12-21,12.489,12.681,12.445,12.674,2399816,0
2009-12-22,12.594,13.038,12.594,12.992,2511503,0
2009-12-23,13.008,13.347,12.942,13.283,3493776,0
2009-12-24,13.356,13.433,13.26,13.419,744934,0
2009-12-28,13.426,13.672,13.364,13.448,2219836,0
2009-12-29,13.441,13.577,13.196,13.268,1567223,0
2009-12-30,13.252,13.307,13.111,13.212,1552600,0
2009-12-31,13.111,13.268,12.975,13.024,2460565,0
2010-01-04,13.119,13.238,12.785,12.839,2316758,0
2010-01-05,12.832,12.912,12.681,12.824,2102699,0
2010-01-06,12.848,13.008,12.643,12.737,2384720,0
2010-01-07,12.705,13.008,12.532,12.832,2262275,0
2010-01-08,12.705,12.816,12.489,12.578,1388397,0
2010-01-11,12.745,12.871,12.643,12.666,1933202,0
2010-01-12,12.808,12.864,12.293,12.358,3043508,0
2010-01-13,12.224,12.643,12.157,12.571,2461063,0
2010-01-14,12.461,12.548,12.366,12.469,1557784,0
2010-01-15,12.372,12.469,12.231,12.318,1933548,0
2010-01-19,12.366,12.643,12.286,12.618,2342894,0
2010-01-20,12.516,12.532,12.246,12.489,1893711,0
2010-01-21,12.483,12.601,12.149,12.166,3349860,0
2010-01-22,12.231,12.318,11.824,11.859,2308344,0
2010-01-25,12.104,12.253,11.765,12.113,2498986,0
2010-01-26,12.001,12.157,11.833,12.033,2612501,0
2010-01-27,12.009,12.199,11.816,12.199,2259220,0
2010-01-28,12.199,12.388,12.054,12.231,2528874,0
2010-01-29,12.293,12.437,12.174,12.325,3248716,0
2010-02-01,12.413,12.571,12.334,12.478,2329670,0
2010-02-02,12.231,12.745,12.231,12.713,1953548,0
2010-02-03,12.618,12.626,12.224,12.445,2375219,0
2010-02-04,12.31,12.461,12.129,12.143,4870746,0
2010-02-05,12.166,12.523,12.046,12.523,6057856,0
2010-02-08,12.453,12.643,12.261,12.293,3155524,0
2010-02-09,12.516,12.516,11.874,11.952,5624512,0
2010-02-10,11.867,12.001,11.47,11.646,3064215,0
2010-02-11,11.604,11.928,11.462,11.922,3268582,0
2010-02-12,11.803,12.08,11.692,12.001,4008111,0
2010-02-16,12.149,12.498,11.977,12.483,3394769,0
2010-02-17,12.489,12.713,12.445,12.658,2373691,0
2010-02-18,12.643,12.95,12.498,12.871,1876369,0
2010-02-19,12.824,12.992,12.737,12.921,3197587,0
2010-02-22,12.992,13.126,12.824,13.053,2703665,0
2010-02-23,13.038,13.119,12.904,13.069,2339628,0
2010-02-24,13.087,13.252,13.038,13.238,2018232,0
2010-02-25,13.061,13.229,12.975,13.204,2062191,0
2010-02-26,13.165,13.426,13.053,13.307,2812285,0
2010-03-01,13.338,13.448,13.212,13.291,1909195,0
2010-03-02,13.315,13.338,13.188,13.26,1406674,0
2010-03-03,13.268,13.283,13.119,13.119,1431341,0
2010-03-04,13.142,13.238,13.053,13.087,2211068,0
2010-03-05,13.173,13.448,13.087,13.419,3549332,0
2010-03-08,13.356,13.654,13.268,13.56,1913147,0
2010-03-09,13.507,13.759,13.419,13.514,4701718,0
2010-03-10,13.577,13.672,13.386,13.466,3998448,0
2010-03-11,13.371,13.697,13.347,13.672,1887375,0
2010-03-12,13.736,13.813,13.577,13.711,1675427,0
2010-03-15,13.697,13.792,13.386,13.64,1555032,0
2010-03-16,13.697,14.13,13.64,14.099,2113803,0
2010-03-17,14.036,14.281,13.535,14.13,2264442,0
2010-03-18,14.067,14.257,13.99,14.076,1871835,0
2010-03-19,14.108,14.124,13.918,14.076,3160602,0
2010-03-22,13.94,14.147,13.909,14.084,2341863,0
2010-03-23,14.052,14.108,13.838,14.044,2001890,0
2010-03-24,13.975,14.13,13.924,14.091,2020805,0
2010-03-25,14.155,14.467,14.155,14.237,2769744,0
2010-03-26,14.297,14.458,14.201,14.297,2682379,0
2010-03-29,14.356,14.364,14.155,14.201,1245431,0
2010-03-30,14.186,14.289,14.084,14.201,2722945,0
2010-03-31,14.124,14.244,13.966,13.975,2331793,0
2010-04-01,14.084,14.091,13.918,14.052,1670416,0
2010-04-05,14.219,14.458,14.052,14.44,2031145,0
2010-04-06,14.629,15.052,14.518,14.881,4084334,0
2010-04-07,14.89,14.917,14.407,14.533,2599198,0
2010-04-08,14.371,14.56,14.219,14.525,2187328,0
2010-04-09,14.576,15.019,14.552,15.019,2890920,0
2010-04-12,14.994,15.17,14.881,15.01,3729346,0
2010-04-13,14.986,15.604,14.955,15.573,4007851,0
2010-04-14,15.677,15.693,15.517,15.685,4078778,0
2010-04-15,15.59,15.643,15.256,15.288,3533114,0
2010-04-16,15.232,15.493,15.073,15.114,4618227,0
2010-04-19,15.028,15.344,14.963,15.327,3856807,0
2010-04-20,15.39,15.629,15.249,15.629,2397829,0
2010-04-21,15.597,16.326,15.597,16.111,3722399,0
2010-04-22,15.915,16.492,15.851,16.452,2528301,0
2010-04-23,16.504,16.79,16.263,16.678,5074105,0
2010-04-26,16.594,16.832,16.483,16.549,4188146,0
2010-04-27,16.422,16.673,16.168,16.176,3503622,0
2010-04-28,16.222,16.436,16.079,16.128,3424017,0
2010-04-29,16.341,16.904,16.295,16.832,6306535,0
2010-04-30,16.816,17.031,16.079,16.086,3775911,0
2010-05-03,16.246,16.951,16.246,16.73,3627666,0
2010-05-04,16.436,17.127,16.253,16.958,4184087,0
2010-05-05,16.847,17.181,16.571,16.704,5409334,0
2010-05-06,16.51,16.753,14.933,15.984,5677257,0
2010-05-07,15.969,16.452,15.447,15.685,4417714,0
2010-05-10,16.429,16.696,16.302,16.696,4040575,0
2010-05-11,16.414,17.061,16.326,16.801,3808726,0
2010-05-12,16.912,17.285,16.84,17.157,3653448,0
2010-05-13,17.14,17.245,16.801,16.872,2421083,0
2010-05-14,16.704,16.824,16.326,16.51,3216751,0
2010-05-17,16.571,16.816,15.922,16.54,2185850,0
2010-05-18,16.792,16.847,16.111,16.168,3264459,0
2010-05-19,16.151,16.389,15.677,16.065,3828866,0
2010-05-20,15.621,15.843,15.177,15.209,4027191,0
2010-05-21,14.955,15.701,14.86,15.651,4396261,0
2010-05-24,15.597,15.651,15.106,15.121,2408802,0
2010-05-25,14.71,15.302,14.49,15.232,4911582,0
2010-05-26,15.319,15.77,15.17,15.335,3529839,0
2010-05-27,15.685,16.287,15.509,16.253,4097287,0
2010-05-28,16.253,16.429,16.032,16.102,3799732,0
2010-06-01,15.93,16.095,15.668,15.701,3699555,0
2010-06-02,15.779,16.065,15.557,16.065,2774348,0
2010-06-03,16.025,16.102,15.636,15.677,3451391,0
2010-06-04,15.327,15.502,14.329,14.496,7782147,0
2010-06-07,14.585,14.797,14.338,14.475,6719634,0
2010-06-08,14.482,14.741,14.084,14.67,5016398,0
2010-06-09,14.83,15.421,14.813,14.978,4815395,0
2010-06-10,15.302,15.659,15.145,15.59,4109717,0
2010-06-11,15.471,15.843,15.381,15.779,2840534,0
2010-06-14,15.93,16.214,15.843,16.025,3124665,0
2010-06-15,16.086,16.414,16.008,16.348,1685026,0
2010-06-16,16.261,16.452,16.086,16.334,2245493,0
2010-06-17,16.334,16.524,16.19,16.429,2567113,0
2010-06-18,16.492,16.563,16.295,16.492,3519005,0
2010-06-21,16.642,16.762,16.102,16.182,2506408,0
2010-06-22,16.176,16.356,15.381,15.407,4194963,0
2010-06-23,15.381,15.708,15.09,15.463,2751615,0
2010-06-24,15.327,15.502,14.971,15.043,3819914,0
2010-06-25,15.137,15.604,14.994,15.573,4399637,0
2010-06-28,15.724,15.836,15.517,15.643,3376434,0
2010-06-29,15.359,15.463,15.043,15.154,4590952,0
2010-06-30,15.155,15.608,15.066,15.155,4453377,0
2010-07-01,15.129,15.265,14.702,15.177,3852294,0
2010-07-02,14.89,15.121,14.51,14.629,4128517,0
2010-07-06,14.805,15.052,14.201,14.376,5320715,0
2010-07-07,14.376,15.271,14.376,15.256,5011915,0
2010-07-08,15.557,15.754,15.217,15.525,3971776,0
2010-07-09,15.429,15.857,15.429,15.843,2870384,0
2010-07-12,15.779,15.898,15.532,15.788,1877245,0
2010-07-13,15.991,16.222,15.954,16.151,2357686,0
2010-07-14,16.032,16.176,15.677,15.946,2524273,0
2010-07-15,15.946,16.073,15.541,15.991,2187081,0
2010-07-16,15.827,15.984,15.09,15.201,2883102,0
2010-07-19,15.295,15.573,14.89,15.478,1885657,0
2010-07-20,15.192,15.843,15.09,15.827,2200758,0
2010-07-21,16,16,15.335,15.413,2436542,0
2010-07-22,15.701,16.239,15.621,16.143,2449995,0
2010-07-23,16.086,16.334,15.804,16.334,2664638,0
2010-07-26,16.348,16.942,16.182,16.912,2049705,0
2010-07-27,17.038,17.197,16.721,16.824,3629646,0
2010-07-28,16.745,17.103,16.737,16.942,1813209,0
2010-07-29,17.069,17.134,16.517,16.69,2932784,0
2010-07-30,16.467,16.832,16.302,16.721,1934608,0
2010-08-02,17.046,17.417,17.015,17.149,2783082,0
2010-08-03,17.015,17.166,16.753,16.889,2862526,0
2010-08-04,17,17.015,16.666,16.762,3113129,0
2010-08-05,16.634,16.927,16.602,16.62,2387211,0
2010-08-06,16.492,16.666,16.246,16.517,2539025,0
2010-08-09,16.634,16.832,16.474,16.77,1266007,0
2010-08-10,16.51,16.816,16.422,16.61,1474603,0
2010-08-11,16.246,16.436,16.041,16.16,2171275,0
2010-08-12,15.946,16.135,15.843,15.938,1779577,0
2010-08-13,15.509,16.111,15.447,15.96,2070216,0
2010-08-16,15.991,16.135,15.739,15.881,2129689,0
2010-08-17,16.049,16.222,15.938,16.16,3235078,0
2010-08-18,16.16,16.429,16,16.246,1538345,0
2010-08-19,16.16,16.168,15.629,15.761,2128135,0
2010-08-20,15.659,15.761,15.55,15.761,1371283,0
2010-08-23,15.866,16.073,15.811,15.898,1413975,0
2010-08-24,15.636,16.032,15.557,15.843,1892463,0
2010-08-25,15.636,16.214,15.636,16.143,1464363,0
2010-08-26,16.222,16.372,15.905,15.93,1540763,0
2010-08-27,16.086,16.318,15.761,16.198,2402479,0
2010-08-30,16.151,16.483,16.073,16.073,1419758,0
2010-08-31,16.049,16.401,15.999,16.303,2001165,0
2010-09-01,16.602,16.958,16.517,16.942,2889931,0
2010-09-02,16.942,17.206,16.824,16.992,2425171,0
2010-09-03,17.22,17.346,17.061,17.346,1366702,0
2010-09-07,17.228,17.292,17.031,17.046,1536339,0
2010-09-08,16.253,16.51,16.222,16.429,17652446,0
2010-09-09,16.62,16.62,16.326,16.389,2696503,0
2010-09-10,16.398,16.563,16.334,16.51,1938026,0
2010-09-13,16.673,16.753,16.517,16.737,2047640,0
2010-09-14,16.651,16.872,16.579,16.745,2293516,0
2010-09-15,16.651,16.951,16.602,16.855,2205763,0
2010-09-16,16.832,17.015,16.778,16.872,1700777,0
2010-09-17,16.958,17.127,16.762,17.094,2286968,0
2010-09-20,17.261,17.633,17.206,17.52,2754665,0
2010-09-21,17.474,17.491,17.053,17.094,3240182,0
2010-09-22,17.061,17.253,16.73,16.77,2144587,0
2010-09-23,16.579,16.673,16.16,16.246,3160080,0
2010-09-24,16.501,16.753,16.429,16.721,2452327,0
2010-09-27,16.704,16.704,16.372,16.524,2051312,0
2010-09-28,16.501,16.753,16.222,16.737,2968814,0
2010-09-29,16.634,16.801,16.555,16.658,3722919,0
2010-09-30,16.759,16.991,16.671,16.727,4789272,0
2010-10-01,16.912,17.008,16.628,16.974,2609563,0
2010-10-04,16.958,17.085,16.889,17,3171247,0
2010-10-05,17.181,17.321,17.008,17.206,3002259,0
2010-10-06,17.206,17.339,17.015,17.134,2136777,0
2010-10-07,17.245,17.372,17.008,17.053,1476764,0
2010-10-08,17.046,17.269,17.008,17.174,1651639,0
2010-10-11,17.14,17.276,17.111,17.149,1369603,0
2010-10-12,17.14,17.339,17.015,17.245,2348932,0
2010-10-13,17.331,17.609,17.14,17.321,2312878,0
2010-10-14,17.245,17.458,17.111,17.22,2065198,0
2010-10-15,17.285,17.363,17.188,17.22,1623774,0
2010-10-18,17.245,17.625,17.213,17.625,2363933,0
2010-10-19,17.426,17.792,17.321,17.372,3282655,0
2010-10-20,17.426,17.87,17.426,17.72,2196928,0
2010-10-21,17.784,18.004,17.593,17.696,2246350,0
2010-10-22,17.736,18.076,17.688,18.036,3776724,0
2010-10-25,18.156,18.201,17.886,17.957,2617565,0
2010-10-26,17.823,17.933,17.729,17.87,2880857,0
2010-10-27,17.805,17.87,17.609,17.805,3299938,0
2010-10-28,17.917,17.967,17.528,17.72,2571462,0
2010-10-29,17.621,17.905,17.613,17.805,2999360,0
2010-11-01,17.981,18.164,17.744,17.95,2475381,0
2010-11-02,18.061,18.106,17.711,17.83,2332109,0
2010-11-03,17.862,18.156,17.775,18.14,3175977,0
2010-11-04,18.33,18.679,18.218,18.679,2592887,0
2010-11-05,18.646,19.089,18.528,19.051,3024885,0
2010-11-08,18.986,19.089,18.598,18.749,2432346,0
2010-11-09,18.82,18.827,17.617,17.792,5267470,0
2010-11-10,17.805,18.164,17.8,18.132,3642975,0
2010-11-11,17.758,18.156,17.688,18.061,2902859,0
2010-11-12,17.729,18.076,17.584,17.593,3854369,0
2010-11-15,17.68,17.878,17.508,17.552,2487281,0
2010-11-16,17.45,17.52,16.84,17,3079227,0
2010-11-17,17,17.269,16.895,17.134,1756187,0
2010-11-18,17.372,17.508,17.253,17.363,2161865,0
2010-11-19,17.269,17.561,17.134,17.513,1666369,0
2010-11-22,17.372,17.625,17.321,17.561,1543013,0
2010-11-23,17.372,17.508,17.315,17.363,2276648,0
2010-11-24,17.545,17.792,17.491,17.72,2347098,0
2010-11-26,17.395,17.814,17.389,17.68,913890,0
2010-11-29,17.466,17.87,17.372,17.792,2422344,0
2010-11-30,17.628,17.9,17.613,17.669,3227110,0
2010-12-01,17.917,17.942,17.52,17.823,2292460,0
2010-12-02,17.856,18.106,17.839,18.069,2112891,0
2010-12-03,18.02,18.156,17.878,18.052,1944731,0
2010-12-06,18.036,18.076,17.68,17.988,1269426,0
2010-12-07,18.164,18.259,18.02,18.061,1295389,0
2010-12-08,18.061,18.092,17.584,17.775,1642928,0
2010-12-09,17.862,17.917,17.528,17.536,1829619,0
2010-12-10,17.528,18.147,17.528,18.106,2113086,0
2010-12-13,18.186,18.354,17.996,18.147,1537029,0
2010-12-14,18.194,18.408,17.894,17.957,1744764,0
2010-12-15,17.847,18.044,17.696,17.729,2682690,0
2010-12-16,17.767,17.862,17.545,17.68,1597266,0
2010-12-17,17.703,17.847,17.64,17.83,2631186,0
2010-12-20,17.942,18.156,17.784,18.061,1410688,0
2010-12-21,18.14,18.172,17.973,18.156,1463405,0
2010-12-22,18.226,18.48,18.106,18.36,2585244,0
2010-12-23,18.417,18.631,18.321,18.345,1625964,0
2010-12-27,18.313,18.653,18.274,18.631,969031,0
2010-12-28,18.663,18.708,18.408,18.487,1368616,0
2010-12-29,18.506,18.61,18.355,18.601,1370447,0
2010-12-30,18.593,18.705,18.547,18.634,1049886,0
2010-12-31,18.636,18.749,18.571,18.627,1263291,0
2011-01-03,18.79,18.932,18.716,18.909,2292034,0
2011-01-04,18.962,18.962,18.297,18.313,3016049,0
2011-01-05,18.243,18.521,18.132,18.156,2230628,0
2011-01-06,18.123,18.394,17.996,18.02,3149625,0
2011-01-07,17.996,18.186,17.729,17.87,3533498,0
2011-01-10,17.792,17.996,17.577,17.902,3541471,0
2011-01-11,17.996,18.061,17.696,18.004,2300145,0
2011-01-12,18.084,18.226,17.886,18.132,2428924,0
2011-01-13,18.061,18.251,17.981,18.052,2254841,0
2011-01-14,18.012,18.092,17.878,18.004,1898927,0
2011-01-18,17.902,18.313,17.8,18.305,3081084,0
2011-01-19,18.226,18.338,18.084,18.123,1976037,0
2011-01-20,18.028,18.36,17.988,18.114,1634162,0
2011-01-21,18.179,18.259,18.098,18.179,1350281,0
2011-01-24,18.201,18.598,18.186,18.433,1166764,0
2011-01-25,18.369,18.653,18.321,18.582,3871066,0
2011-01-26,18.672,18.749,18.449,18.575,3217369,0
2011-01-27,18.672,18.893,18.575,18.749,1861107,0
2011-01-28,18.701,18.805,18.354,18.4,1409625,0
2011-01-31,18.53,18.723,18.497,18.602,2784434,0
2011-02-01,18.679,18.749,18.369,18.607,3306493,0
2011-02-02,18.615,18.842,18.575,18.693,1366636,0
2011-02-03,18.672,18.812,18.582,18.781,937974,0
2011-02-04,18.781,18.79,18.394,18.505,1842709,0
2011-02-07,18.544,18.757,18.505,18.757,1916815,0
2011-02-08,18.693,18.693,18.408,18.505,1647101,0
2011-02-09,18.425,18.64,18.425,18.575,1456601,0
2011-02-10,18.512,18.766,18.496,18.679,1853722,0
2011-02-11,18.631,19.089,18.631,19.013,2299316,0
2011-02-14,19.063,19.233,18.953,19.182,1741837,0
2011-02-15,19.089,19.191,18.978,19.051,1058269,0
2011-02-16,19.147,19.265,18.79,18.869,1382629,0
2011-02-18,18.827,19.013,18.757,18.9,1024458,0
2011-02-22,18.716,18.97,18.687,18.79,2191554,0
2011-02-23,18.812,18.884,18.464,18.607,1981805,0
2011-02-24,18.607,18.687,18.267,18.521,3227240,0
2011-02-25,18.653,18.869,18.621,18.851,3167090,0
2011-02-28,18.911,19.317,18.885,19.265,2892449,0
2011-03-01,19.258,19.344,18.745,18.754,2177072,0
2011-03-02,18.89,19.002,18.554,18.698,2862637,0
2011-03-03,18.848,19.002,18.728,18.89,1980544,0
2011-03-04,18.834,18.884,18.582,18.693,1993399,0
2011-03-07,18.766,18.869,18.551,18.621,2391698,0
2011-03-08,18.663,18.945,18.631,18.842,1540764,0
2011-03-09,18.82,18.932,18.598,18.781,1715491,0
2011-03-10,18.584,18.61,18.419,18.435,1588162,0
2011-03-11,18.29,18.812,18.29,18.749,1910630,0
2011-03-14,18.646,18.757,18.496,18.568,1367529,0
2011-03-15,18.098,18.607,18.044,18.457,1983166,0
2011-03-16,18.433,18.607,18.201,18.33,2470262,0
2011-03-17,18.601,18.634,18.268,18.522,1462502,0
2011-03-18,18.698,18.698,18.514,18.61,2143406,0
2011-03-21,18.839,18.882,18.682,18.857,1489040,0
2011-03-22,18.824,18.89,18.53,18.61,1716240,0
2011-03-23,18.544,18.631,18.313,18.471,1855323,0
2011-03-24,18.535,18.701,18.369,18.598,2343930,0
2011-03-25,18.617,18.874,18.579,18.698,1253662,0
2011-03-28,18.757,18.827,18.59,18.663,1043757,0
2011-03-29,18.672,18.827,18.425,18.798,1398761,0
2011-03-30,18.857,19.057,18.754,19.019,1811737,0
2011-03-31,19.011,19.332,18.958,19.301,2050790,0
2011-04-01,19.386,19.438,19.215,19.386,2902363,0
2011-04-04,19.429,19.567,19.303,19.386,1617073,0
2011-04-05,19.317,19.504,19.241,19.344,1739182,0
2011-04-06,19.429,19.543,19.162,19.274,2541304,0
2011-04-07,19.353,19.353,18.942,19.019,1470583,0
2011-04-08,19.057,19.176,18.817,18.915,1238736,0
2011-04-11,18.915,19.131,18.817,18.906,1239776,0
2011-04-12,18.824,19.019,18.81,18.882,1371802,0
2011-04-13,18.95,19.002,18.817,18.831,2074817,0
2011-04-14,18.721,19.061,18.691,19.019,2722262,0
2011-04-15,19.026,19.274,18.95,19.274,2229984,0
2011-04-18,19.05,19.057,18.839,18.923,1833417,0
2011-04-19,18.975,19.249,18.975,19.207,1265183,0
2011-04-20,19.438,19.558,19.182,19.519,1252604,0
2011-04-21,19.583,19.745,19.377,19.702,973309,0
2011-04-25,19.583,19.941,19.576,19.896,1091195,0
2011-04-26,19.941,20.231,19.84,20.11,1398803,0
2011-04-27,20.158,20.301,20.038,20.301,1354163,0
2011-04-28,20.269,20.893,20.261,20.661,2500080,0
2011-04-29,20.634,20.847,20.396,20.658,1667859,0
2011-05-02,20.667,21.114,20.46,20.63,1912466,0
2011-05-03,20.555,20.844,20.293,20.534,1504792,0
2011-05-04,20.534,20.572,20.318,20.318,2630124,0
2011-05-05,20.246,20.701,20.206,20.509,3387310,0
2011-05-06,20.58,20.692,20.15,20.181,3532678,0
2011-05-09,20.119,20.334,20.061,20.261,2123064,0
2011-05-10,20.285,20.653,20.285,20.541,1778871,0
2011-05-11,20.527,20.527,20.197,20.293,1740649,0
2011-05-12,20.19,20.285,20.029,20.214,1424820,0
2011-05-13,20.254,20.254,19.966,20.038,1422712,0
2011-05-16,19.999,20.269,19.933,20.119,1492505,0
2011-05-17,20.069,20.142,19.958,20.077,2199971,0
2011-05-18,20.077,20.309,19.991,20.214,1723492,0
2011-05-19,20.309,20.421,20.165,20.278,2448674,0
2011-05-20,20.197,20.269,20.029,20.069,1844121,0
2011-05-23,19.813,20.061,19.752,19.933,1556169,0
2011-05-24,19.966,20.061,19.879,19.949,1326639,0
2011-05-25,19.918,20.214,19.831,20.142,1838811,0
2011-05-26,20.069,20.486,20.038,20.381,1734955,0
2011-05-27,20.405,20.527,20.342,20.43,2172749,0
2011-05-31,20.574,20.834,20.437,20.795,3640103,0
2011-06-01,20.757,20.827,19.966,19.982,3158811,0
2011-06-02,19.999,20.261,19.798,19.84,2867514,0
2011-06-03,19.608,20.142,19.558,19.933,3107090,0
2011-06-06,19.918,19.982,19.656,19.671,1712083,0
2011-06-07,19.762,20.163,19.68,19.979,2570295,0
2011-06-08,19.906,20.133,19.882,20.026,2670332,0
2011-06-09,20.083,20.083,19.762,19.93,2738120,0
2011-06-10,19.831,19.879,19.472,19.472,2300762,0
2011-06-13,19.558,19.745,19.464,19.616,2571548,0
2011-06-14,19.782,19.911,19.678,19.848,1475083,0
2011-06-15,19.656,19.782,19.353,19.551,2509005,0
2011-06-16,19.544,19.689,19.092,19.472,2252224,0
2011-06-17,19.695,19.695,19.423,19.657,4080877,0
2011-06-20,19.616,19.975,19.591,19.896,1491584,0
2011-06-21,20.022,20.046,19.798,19.975,2469492,0
2011-06-22,19.731,20.013,19.68,19.817,3834750,0
2011-06-23,19.568,19.568,19.084,19.232,4018375,0
2011-06-24,19.232,19.386,19.031,19.174,2570128,0
2011-06-27,19.151,19.361,19.151,19.249,1593525,0
2011-06-28,19.334,19.552,19.188,19.456,2034106,0
2011-06-29,19.559,19.672,19.429,19.626,2020464,0
2011-06-30,19.675,19.758,19.568,19.593,1914179,0
2011-07-01,19.61,20.117,19.568,20.026,1955326,0
2011-07-05,20.1,20.283,19.954,20.268,3294113,0
2011-07-06,20.26,20.549,20.155,20.446,3195743,0
2011-07-07,20.712,20.839,20.59,20.662,4083476,0
2011-07-08,20.429,20.646,20.414,20.573,2000734,0
2011-07-11,20.357,20.477,20.229,20.364,2542459,0
2011-07-12,20.292,20.848,20.268,20.557,2229950,0
2011-07-13,20.468,20.952,20.108,20.824,24245325,0
2011-07-14,20.83,20.839,20.557,20.655,5718623,0
2011-07-15,20.685,20.905,20.599,20.897,3374060,0
2011-07-18,20.814,20.991,20.632,20.97,3831436,0
2011-07-19,21.128,21.378,21.024,21.361,3984959,0
2011-07-20,21.45,21.524,21.217,21.515,3078276,0
2011-07-21,21.653,21.836,21.465,21.563,3050593,0
2011-07-22,21.602,21.845,21.507,21.827,1744039,0
2011-07-25,21.602,21.925,21.499,21.627,2394480,0
2011-07-26,21.684,21.861,21.539,21.74,2567225,0
2011-07-27,21.61,21.653,21.128,21.128,2979760,0
2011-07-28,21.155,21.306,20.863,21.018,2554326,0
2011-07-29,20.843,21.248,20.648,21.158,4761104,0
2011-08-01,21.176,21.465,20.863,21.024,5024293,0
2011-08-02,20.909,21.209,20.574,20.608,4068907,0
2011-08-03,20.581,20.581,19.784,20.452,6487775,0
2011-08-04,20.117,20.333,19.361,19.377,5385957,0
2011-08-05,19.618,19.651,18.515,18.645,7002519,0
2011-08-08,18.548,18.555,17.034,17.034,8778372,0
2011-08-09,17.348,18.852,17.139,18.852,8850928,0
2011-08-10,18.443,19.317,18.225,18.41,7453490,0
2011-08-11,18.531,19.971,18.394,19.61,5299030,0
2011-08-12,19.843,20.067,19.214,19.309,3570283,0
2011-08-15,19.48,20.058,19.456,20.058,2061018,0
2011-08-16,19.784,20.268,19.664,20.14,4553409,0
2011-08-17,20.229,20.534,20.075,20.325,6066449,0
2011-08-18,19.971,20.067,19.287,19.464,4607184,0
2011-08-19,19.092,19.793,18.989,19.222,4090979,0
2011-08-22,19.657,19.826,19.302,19.584,4495604,0
2011-08-23,19.626,20.188,19.415,20.117,3825041,0
2011-08-24,20.026,20.759,20.026,20.742,4069412,0
2011-08-25,20.897,21.204,19.938,20.17,3502816,0
2011-08-26,19.946,20.734,19.584,20.694,3167909,0
2011-08-29,20.925,21.136,20.814,21.136,2280422,0
2011-08-30,21.024,21.267,20.712,21.104,2056343,0
2011-08-31,21.229,21.526,20.978,21.485,3152117,0
2011-09-01,21.563,21.619,21.064,21.064,3050164,0
2011-09-02,20.65,21.085,20.65,20.698,2264474,0
2011-09-06,20.089,20.786,20.071,20.744,2779301,0
2011-09-07,21.062,21.582,20.672,21.566,2358424,0
2011-09-08,21.435,21.703,21.231,21.412,2042482,0
2011-09-09,21.204,21.419,20.565,20.742,2664679,0
2011-09-12,20.446,20.897,20.381,20.897,2801152,0
2011-09-13,20.999,21.111,20.655,21.064,2929353,0
2011-09-14,21.217,21.232,20.712,21.091,2865178,0
2011-09-15,21.248,21.337,21.047,21.274,3059637,0
2011-09-16,21.211,21.507,20.919,21.442,5617879,0
2011-09-19,21.091,21.194,20.872,20.911,3290387,0
2011-09-20,20.97,21.047,20.615,20.615,3103226,0
2011-09-21,20.59,20.662,19.272,19.287,5700463,0
2011-09-22,18.636,19.111,18.184,18.346,6241489,0
2011-09-23,18.343,18.537,18.166,18.481,3407201,0
2011-09-26,18.669,18.798,18.274,18.627,2977130,0
2011-09-27,19.031,19.075,18.523,18.669,3129482,0
2011-09-28,18.677,18.757,18.017,18.025,3503289,0
2011-09-29,18.41,18.474,17.977,18.29,3203420,0
2011-09-30,17.996,18.278,17.805,17.805,3922948,0
2011-10-03,17.728,17.927,16.704,16.704,4843235,0
2011-10-04,16.551,17.643,16.119,17.621,5549442,0
2011-10-05,17.564,17.613,16.412,17.281,2427754,0
2011-10-06,17.215,17.971,17.052,17.963,2560021,0
2011-10-07,17.963,18.286,17.378,17.378,3771896,0
2011-10-10,17.709,18.367,17.629,18.367,2530638,0
2011-10-11,18.148,18.263,17.677,17.775,3149433,0
2011-10-12,17.928,18.506,17.824,18.213,3066941,0
2011-10-13,18.06,18.302,17.694,18.092,2500845,0
2011-10-14,18.375,18.685,18.196,18.611,2296396,0
2011-10-17,18.4,18.449,17.864,17.963,3305389,0
2011-10-18,17.937,18.692,17.889,18.66,2917929,0
2011-10-19,18.627,18.806,18.416,18.465,3349109,0
2011-10-20,18.472,18.618,18.01,18.506,2154473,0
2011-10-21,18.707,19.043,18.602,18.929,3184178,0
2011-10-24,18.983,19.48,18.871,19.399,2704140,0
2011-10-25,19.263,19.422,18.942,19.156,2877314,0
2011-10-26,19.437,19.552,18.942,19.48,2461290,0
2011-10-27,20.13,20.834,19.82,20.723,4875149,0
2011-10-28,20.624,20.688,20.008,20.176,3348738,0
2011-10-31,19.548,20.416,19.483,20.236,3705298,0
2011-11-01,19.528,20.063,19.414,19.512,4088940,0
2011-11-02,19.941,20.291,19.643,19.999,2939864,0
2011-11-03,20.236,20.333,19.537,20.193,3541352,0
2011-11-04,19.979,20.068,19.698,20.027,2987957,0
2011-11-07,20.744,20.754,19.846,20.283,1975274,0
2011-11-08,20.468,20.51,19.801,20.46,2207713,0
2011-11-09,19.958,20.144,19.52,19.568,3065899,0
2011-11-10,19.894,19.91,19.512,19.658,2321138,0
2011-11-11,19.917,20.299,19.78,20.251,1613846,0
2011-11-14,20.071,20.153,19.61,19.732,1645343,0
2011-11-15,19.715,20.089,19.552,19.975,2006140,0
2011-11-16,19.741,19.958,19.537,19.559,2420366,0
2011-11-17,19.634,19.643,18.904,18.983,2210190,0
2011-11-18,19.178,19.178,18.871,19.026,1869532,0
2011-11-21,18.692,18.814,18.433,18.669,2308791,0
2011-11-22,18.571,18.757,18.488,18.602,2272002,0
2011-11-23,18.393,18.472,18.106,18.106,2191861,0
2011-11-25,18.115,18.514,18.027,18.174,776852,0
2011-11-28,18.766,18.774,18.293,18.442,3472498,0
2011-11-29,18.571,18.611,18.238,18.352,1628551,0
2011-11-30,19.053,19.121,18.773,19.067,3129012,0
2011-12-01,19.011,19.106,18.749,18.929,1977881,0
2011-12-02,19.163,19.367,19.001,19.089,2428117,0
2011-12-05,19.367,19.406,18.871,19.019,2053566,0
2011-12-06,18.986,19.015,18.75,18.815,1997749,0
2011-12-07,18.775,19.365,18.602,19.321,2339299,0
2011-12-08,19.233,19.251,18.801,18.865,2175118,0
2011-12-09,18.879,19.537,18.879,19.414,1918482,0
2011-12-12,19.097,19.17,18.766,18.992,2458217,0
2011-12-13,19.097,19.307,18.571,18.731,2101726,0
2011-12-14,18.53,19.263,18.53,19.08,2661431,0
2011-12-15,19.35,19.706,19.148,19.61,2058424,0
2011-12-16,19.716,20.109,19.682,19.962,3936598,0
2011-12-19,20.039,20.089,19.732,19.764,2560306,0
2011-12-20,20.202,20.34,20.071,20.299,2006629,0
2011-12-21,20.251,20.356,20.03,20.291,1797534,0
2011-12-22,20.299,20.608,20.242,20.364,2680383,0
2011-12-23,20.511,20.549,20.281,20.396,1385025,0
2011-12-27,20.348,20.582,20.251,20.452,1185052,0
2011-12-28,20.502,20.529,20.211,20.274,1659863,0
2011-12-29,20.291,20.582,20.291,20.478,1052027,0
2011-12-30,20.518,20.667,20.374,20.374,1147175,0
2012-01-03,20.822,20.993,20.281,20.452,2232929,0
2012-01-04,20.363,20.413,20.076,20.241,2640271,0
2012-01-05,20.182,20.486,20.068,20.281,2571352,0
2012-01-06,20.289,20.313,20.02,20.027,2413896,0
2012-01-09,20.109,20.174,19.921,19.97,1909477,0
2012-01-10,20.165,20.224,20.05,20.142,2686614,0
2012-01-11,20.044,20.127,19.995,20.076,2406352,0
2012-01-12,20.035,20.068,19.488,19.559,3228774,0
2012-01-13,19.358,19.742,19.3,19.682,5213399,0
2012-01-17,20.02,20.264,19.855,20.142,2749819,0
2012-01-18,20.15,20.421,20.109,20.379,2019383,0
2012-01-19,20.421,20.445,20.182,20.208,2479513,0
2012-01-20,20.127,20.208,20.004,20.119,3078190,0
2012-01-23,20.158,20.273,19.936,20.109,2338468,0
2012-01-24,19.945,20.529,19.945,20.511,2046044,0
2012-01-25,20.452,20.986,20.386,20.943,1972802,0
2012-01-26,21.094,21.288,20.978,21.215,2826247,0
2012-01-27,21.107,21.336,21.019,21.298,2260684,0
2012-01-30,21.058,21.208,20.962,21.133,1704094,0
2012-01-31,21.266,21.365,21.073,21.308,2805782,0
2012-02-01,21.361,21.493,21.133,21.388,2267060,0
2012-02-02,21.435,21.435,21.156,21.361,1912030,0
2012-02-03,21.584,21.674,21.435,21.667,2133710,0
2012-02-06,21.493,21.697,21.067,21.344,1832309,0
2012-02-07,21.208,21.361,21.033,21.042,3880923,0
2012-02-08,21.067,21.215,20.871,21.191,6821151,0
2012-02-09,21.2,21.322,20.978,21.094,2426428,0
2012-02-10,20.847,21.094,20.732,20.781,2703166,0
2012-02-13,20.905,21.107,20.765,21.01,2493737,0
2012-02-14,21.026,21.026,20.804,20.88,2401377,0
2012-02-15,20.943,20.986,20.774,20.847,2491907,0
2012-02-16,20.863,21.141,20.863,20.911,2485887,0
2012-02-17,21.001,21.181,20.828,21.067,2213498,0
2012-02-21,21.094,21.094,20.511,20.583,1726591,0
2012-02-22,20.543,20.716,20.371,20.413,1520162,0
2012-02-23,20.386,20.634,20.339,20.634,1718344,0
2012-02-24,20.673,20.896,20.529,20.863,1441429,0
2012-02-27,20.708,20.919,20.583,20.88,1938932,0
2012-02-28,20.863,20.911,20.386,20.52,2116260,0
2012-02-29,20.562,20.679,20.422,20.489,1690095,0
2012-03-01,20.549,20.682,20.494,20.65,1230731,0
2012-03-02,20.639,20.745,20.532,20.662,1306300,0
2012-03-05,20.673,21.1,20.602,20.993,1775257,0
2012-03-06,20.811,21.01,20.754,20.87,2467614,0
2012-03-07,20.925,20.925,20.571,20.82,1421232,0
2012-03-08,20.919,20.985,20.589,20.606,2760470,0
2012-03-09,20.665,21.019,20.617,20.971,1844227,0
2012-03-12,20.919,21.247,20.905,21.15,2049157,0
2012-03-13,21.264,21.426,21.133,21.412,2377806,0
2012-03-14,21.467,21.509,21.133,21.272,1879670,0
2012-03-15,21.221,21.28,20.978,21.085,2564565,0
2012-03-16,21.049,21.142,20.978,21.133,4312649,0
2012-03-19,21.094,21.344,20.986,21.344,2575414,0
2012-03-20,21.255,21.46,21.141,21.336,2439802,0
2012-03-21,21.33,21.361,20.971,21.001,2867020,0
2012-03-22,20.847,20.88,20.468,20.641,2348629,0
2012-03-23,20.606,21.076,20.571,20.971,1982929,0
2012-03-26,21.124,21.141,20.935,21.067,2243746,0
2012-03-27,21.049,21.202,20.993,20.993,3307268,0
2012-03-28,21.01,21.1,20.845,21.068,3761989,0
2012-03-29,20.985,21.497,20.911,21.48,3551061,0
2012-03-30,21.586,21.944,21.536,21.868,3584141,0
2012-04-02,21.801,22.124,21.737,22.026,2850209,0
2012-04-03,22.035,22.132,21.901,22.01,3220820,0
2012-04-04,21.886,22.035,21.779,21.926,1985616,0
2012-04-05,21.834,21.984,21.709,21.794,754595,0
2012-04-09,21.422,21.603,21.324,21.563,1669137,0
2012-04-10,21.58,21.679,21.108,21.124,2781956,0
2012-04-11,21.364,21.513,21.291,21.339,2789618,0
2012-04-12,21.291,21.505,21.223,21.439,2864807,0
2012-04-13,21.43,21.703,21.308,21.497,2108725,0
2012-04-16,21.611,22.074,21.603,21.818,2151344,0
2012-04-17,21.91,21.966,21.694,21.853,1644266,0
2012-04-18,21.727,21.826,21.603,21.629,1388287,0
2012-04-19,21.655,21.745,21.505,21.638,2047615,0
2012-04-20,21.687,21.869,21.655,21.785,3785835,0
2012-04-23,21.629,21.694,21.407,21.489,2280810,0
2012-04-24,21.555,21.785,21.497,21.679,3732677,0
2012-04-25,21.869,21.984,21.801,21.869,2635802,0
2012-04-26,21.86,21.886,21.603,21.703,3727478,0
2012-04-27,21.753,21.966,21.586,21.86,2612502,0
2012-04-30,21.686,21.904,21.559,21.736,2202357,0
2012-05-01,20.779,21.918,20.779,21.826,2940756,0
2012-05-02,21.679,21.943,21.53,21.91,1606175,0
2012-05-03,21.91,21.993,21.785,21.785,1966779,0
2012-05-04,21.679,21.785,21.563,21.763,2222722,0
2012-05-07,21.737,22.026,21.663,22.002,1994604,0
2012-05-08,21.834,22.158,21.818,22.117,2104447,0
2012-05-09,21.918,22.396,21.877,22.24,2574922,0
2012-05-10,22.347,22.454,22.174,22.29,2275610,0
2012-05-11,22.108,22.396,22.091,22.34,2298232,0
2012-05-14,22.026,22.214,21.966,22.099,3118155,0
2012-05-15,22.074,22.117,21.91,21.966,2852836,0
2012-05-16,22.082,22.207,21.727,21.801,4394648,0
2012-05-17,21.86,21.86,21.174,21.192,4345944,0
2012-05-18,21.267,21.48,21.059,21.133,4653285,0
2012-05-21,21.209,21.563,21.157,21.53,3358632,0
2012-05-22,21.586,21.877,21.489,21.753,2843034,0
2012-05-23,21.58,21.772,21.339,21.718,3065140,0
2012-05-24,21.779,21.974,21.522,21.745,1917586,0
2012-05-25,21.826,21.853,21.455,21.586,2674998,0
2012-05-29,21.745,21.966,21.629,21.966,5562866,0
2012-05-30,21.142,21.339,21.042,21.339,28150614,0
2012-05-31,21.433,21.458,21.215,21.384,20142757,0
2012-06-01,21.231,21.308,20.919,20.925,5555824,0
2012-06-04,20.934,21.001,20.547,20.82,3372663,0
2012-06-05,20.804,21.271,20.696,21.219,3837617,0
2012-06-06,21.353,21.579,21.219,21.563,6354464,0
2012-06-07,21.745,21.745,21.188,21.228,3306505,0
2012-06-08,21.241,21.48,21.157,21.48,3259110,0
2012-06-11,21.611,21.621,20.904,20.911,3214416,0
2012-06-12,20.904,21.267,20.904,21.241,3230994,0
2012-06-13,21.209,21.282,20.853,20.985,3544266,0
2012-06-14,21.049,21.513,21.033,21.43,3437163,0
2012-06-15,21.505,21.555,21.336,21.555,5646578,0
2012-06-18,21.513,21.772,21.399,21.58,4190697,0
2012-06-19,21.718,21.718,21.422,21.53,3561782,0
2012-06-20,21.48,21.596,21.165,21.364,4117442,0
2012-06-21,21.339,21.422,20.925,20.985,3758756,0
2012-06-22,21.081,21.098,20.671,20.822,3800512,0
2012-06-25,20.646,20.736,20.515,20.662,5161646,0
2012-06-26,20.687,20.836,20.598,20.662,2849606,0
2012-06-27,20.67,20.73,20.498,20.571,1533432,0
2012-06-28,20.431,20.73,20.323,20.73,3800890,0
2012-06-29,21.037,21.34,20.945,21.333,3076104,0
2012-07-02,21.344,21.68,21.188,21.68,2972688,0
2012-07-03,21.671,21.828,21.547,21.664,1707118,0
2012-07-05,21.71,21.796,21.505,21.611,1998393,0
2012-07-06,21.47,21.695,21.271,21.671,1649000,0
2012-07-09,21.846,21.953,21.611,21.78,2932286,0
2012-07-10,21.836,21.904,21.388,21.488,1712521,0
2012-07-11,21.479,21.563,21.271,21.428,2756422,0
2012-07-12,21.254,21.846,21.161,21.719,2853231,0
2012-07-13,21.728,22.17,21.695,22.129,2209408,0
2012-07-16,22.122,22.229,21.987,22.162,1754650,0
2012-07-17,22.22,22.529,21.987,22.529,2998608,0
2012-07-18,22.412,22.529,22.27,22.371,1733949,0
2012-07-19,22.412,22.428,21.953,22.28,2579370,0
2012-07-20,22.113,22.452,22.077,22.394,3423378,0
2012-07-23,22.104,22.437,21.969,22.394,3201043,0
2012-07-24,22.371,22.462,22.178,22.337,3021825,0
2012-07-25,22.361,22.478,22.178,22.444,2452062,0
2012-07-26,22.611,22.671,22.113,22.245,2854274,0
2012-07-27,22.346,22.577,22.28,22.421,3020207,0
2012-07-30,23.104,23.104,22.302,22.379,1831185,0
2012-07-31,22.305,22.416,22.123,22.157,3347083,0
2012-08-01,22.186,22.412,21.78,21.796,3775257,0
2012-08-02,21.802,22.013,21.671,22.013,2264048,0
2012-08-03,22.211,22.28,21.862,21.961,2237539,0
2012-08-06,22.021,22.069,21.671,21.71,2209075,0
2012-08-07,21.819,21.819,21.263,21.263,2514682,0
2012-08-08,21.188,21.237,20.964,21.014,2481221,0
2012-08-09,21.03,21.207,20.898,21.014,1672434,0
2012-08-10,20.988,21.046,20.856,20.974,1433557,0
2012-08-13,20.981,21.036,20.78,20.964,1713080,0
2012-08-14,20.996,21.063,20.764,20.822,1675406,0
2012-08-15,20.856,20.946,20.804,20.913,1332023,0
2012-08-16,20.881,20.928,20.623,20.888,2636860,0
2012-08-17,20.921,20.955,20.804,20.856,2107373,0
2012-08-20,20.863,20.888,20.623,20.773,2356272,0
2012-08-21,20.822,20.888,20.764,20.828,1784139,0
2012-08-22,20.78,21.036,20.655,21.03,1698454,0
2012-08-23,20.913,21.297,20.838,21.171,2698991,0
2012-08-24,21.104,21.33,21.022,21.198,1578120,0
2012-08-27,21.254,21.322,21.022,21.179,1352897,0
2012-08-28,21.138,21.412,21.072,21.33,2481830,0
2012-08-29,21.288,21.388,21.147,21.147,1311670,0
2012-08-30,21.03,21.12,20.964,21.022,1262352,0
2012-08-31,21.105,21.13,20.82,21.022,4616939,0
2012-09-04,21.037,21.2,20.845,21.19,2410343,0
2012-09-05,21.215,21.247,21.037,21.208,1997600,0
2012-09-06,21.273,21.365,21.2,21.34,1703091,0
2012-09-07,21.344,21.586,21.314,21.537,2301343,0
2012-09-10,21.428,21.512,21.279,21.438,2890752,0
2012-09-11,21.38,21.53,21.314,21.53,2612123,0
2012-09-12,21.505,21.521,21.104,21.47,2549280,0
2012-09-13,21.463,21.71,21.412,21.71,3709138,0
2012-09-14,21.726,22.105,21.692,21.929,3644593,0
2012-09-17,21.862,22.045,21.796,21.978,2536487,0
2012-09-18,21.945,22.104,21.638,21.664,3438434,0
2012-09-19,21.664,21.738,21.555,21.586,3146113,0
2012-09-20,21.521,21.537,20.955,21.09,4922242,0
2012-09-21,21.054,21.149,20.912,21.022,5796386,0
2012-09-24,20.996,21.188,20.828,20.988,2503094,0
2012-09-25,20.996,21.104,20.679,20.679,3886188,0
2012-09-26,20.676,20.887,20.61,20.752,2742326,0
2012-09-27,20.795,21.063,20.684,20.879,4079654,0
2012-09-28,20.836,20.836,20.635,20.661,3185983,0
2012-10-01,20.684,20.735,20.139,20.417,2988164,0
2012-10-02,20.316,20.558,20.316,20.558,2034220,0
2012-10-03,20.567,20.584,20.316,20.374,2974729,0
2012-10-04,20.484,20.509,20.028,20.106,3648674,0
2012-10-05,20.063,20.391,20.038,20.299,2412036,0
2012-10-08,20.215,20.417,20.156,20.29,3127476,0
2012-10-09,20.273,20.475,20.248,20.374,3935060,0
2012-10-10,20.366,20.558,20.306,20.558,2570666,0
2012-10-11,20.627,20.667,20.306,20.306,2205426,0
2012-10-12,20.306,20.425,20.172,20.172,3957609,0
2012-10-15,20.215,20.409,20.028,20.409,1581747,0
2012-10-16,20.484,20.603,20.366,20.528,2997992,0
2012-10-17,20.528,20.584,20.35,20.5,2069194,0
2012-10-18,20.509,20.827,20.466,20.827,1257653,0
2012-10-19,20.786,20.945,20.735,20.761,2034847,0
2012-10-22,20.761,20.778,20.4,20.558,969114,0
2012-10-23,20.409,20.493,20.233,20.4,1333113,0
2012-10-24,20.484,20.549,20.258,20.391,1005320,0
2012-10-25,20.45,20.567,20.207,20.475,2032316,0
2012-10-26,20.518,20.518,20.19,20.35,1544507,0
2012-10-31,20.29,20.426,19.968,20.392,4369094,0
2012-11-01,20.366,20.786,20.224,20.558,3854723,0
2012-11-02,20.693,21.081,20.661,20.81,3324938,0
2012-11-05,20.81,20.81,20.535,20.702,1330981,0
2012-11-06,20.593,20.712,20.417,20.5,2719653,0
2012-11-07,20.357,20.5,20.282,20.35,2168361,0
2012-11-08,20.341,20.35,20.022,20.038,1820940,0
2012-11-09,19.996,20.015,19.675,19.692,2386815,0
2012-11-12,19.737,19.837,19.44,19.675,2156797,0
2012-11-13,19.535,19.754,19.535,19.601,1392564,0
2012-11-14,19.619,19.653,19.006,19.096,2280489,0
2012-11-15,19.069,19.124,18.778,18.915,2519796,0
2012-11-16,18.987,19.078,18.744,18.962,1338281,0
2012-11-19,19.056,19.233,18.853,19.197,2417883,0
2012-11-20,19.157,19.187,18.979,19.172,2853354,0
2012-11-21,19.157,19.197,18.979,19.078,1417001,0
2012-11-23,19.18,19.267,19.106,19.25,517038,0
2012-11-26,19.115,19.44,19.096,19.267,1375123,0
2012-11-27,19.166,19.669,18.853,19.424,4270786,0
2012-11-28,19.542,19.542,19.133,19.29,2577189,0
2012-11-29,19.393,19.508,19.069,19.341,5416068,0
2012-11-30,19.417,19.476,19.197,19.331,4140764,0
2012-12-03,19.314,19.44,19.205,19.367,2197954,0
2012-12-04,19.321,19.543,19.258,19.417,2248727,0
2012-12-05,19.44,19.542,19.29,19.45,3046056,0
2012-12-06,19.468,19.645,19.4,19.468,1824745,0
2012-12-07,19.494,19.526,19.322,19.35,1371366,0
2012-12-10,19.35,19.476,19.223,19.275,2658799,0
2012-12-11,19.3,19.367,19.115,19.241,2938760,0
2012-12-12,19.18,19.29,19.078,19.124,3920155,0
2012-12-13,19.166,19.18,18.97,18.997,2295175,0
2012-12-14,19.016,19.214,18.923,19.031,1099503,0
2012-12-17,19.049,19.259,18.938,19.259,2429655,0
2012-12-18,19.241,19.468,19.214,19.468,2689464,0
2012-12-19,19.577,19.577,19.376,19.44,2878783,0
2012-12-20,19.459,19.847,19.407,19.829,1962654,0
2012-12-21,19.692,20.089,19.61,20.015,4872375,0
2012-12-24,19.954,20.099,19.853,20.038,882728,0
2012-12-26,20.022,20.028,19.761,19.801,1748738,0
2012-12-27,19.829,20.015,19.754,19.962,1493668,0
2012-12-28,19.871,19.989,19.801,19.81,1214902,0
2012-12-31,19.761,19.996,19.72,19.98,2109671,0
2013-01-02,20.273,20.299,19.962,20.099,2628502,0
2013-01-03,20.106,20.258,20.046,20.139,1569443,0
2013-01-04,20.156,20.163,20.063,20.156,1457367,0
2013-01-07,19.819,20.299,19.785,20.29,2429812,0
2013-01-08,19.231,20.45,19.231,20.375,2450804,0
2013-01-09,20.392,20.688,20.375,20.605,3907504,0
2013-01-10,20.646,20.724,20.56,20.688,2379722,0
2013-01-11,20.646,20.766,20.511,20.68,3092284,0
2013-01-14,20.68,20.807,20.646,20.791,1524910,0
2013-01-15,20.731,20.918,20.707,20.902,1987328,0
2013-01-16,20.876,20.961,20.825,20.942,1193361,0
2013-01-17,20.952,21.071,20.909,20.918,2399699,0
2013-01-18,20.918,20.978,20.791,20.876,1843580,0
2013-01-22,20.851,20.924,20.825,20.876,2762470,0
2013-01-23,20.825,21.09,20.807,21.012,1591448,0
2013-01-24,21.052,21.2,20.807,20.961,2274393,0
2013-01-25,21.002,21.09,20.909,20.994,2294048,0
2013-01-28,21.02,21.097,20.859,20.924,2005182,0
2013-01-29,20.924,21.138,20.859,21.12,3756758,0
2013-01-30,21.052,21.138,20.799,20.825,2836250,0
2013-01-31,20.791,20.791,20.233,20.258,6215934,0
2013-02-01,20.281,20.316,19.96,20.139,4614981,0
2013-02-04,19.96,20.264,19.781,19.842,4571100,0
2013-02-05,19.722,19.96,18.807,19.902,6743155,0
2013-02-06,19.781,20.145,19.714,20.02,3718335,0
2013-02-07,20.045,20.078,19.688,19.765,2229965,0
2013-02-08,19.902,20.087,19.814,20.013,2894810,0
2013-02-11,19.977,20.233,19.96,20.189,1789954,0
2013-02-12,20.189,20.502,20.179,20.494,3345006,0
2013-02-13,20.511,20.622,20.494,20.605,2149248,0
2013-02-14,20.53,20.715,20.53,20.622,1506499,0
2013-02-15,20.639,20.775,20.56,20.731,2118742,0
2013-02-19,20.816,21.097,20.766,21.097,3390241,0
2013-02-20,21.097,21.349,21.052,21.155,3310904,0
2013-02-21,21.097,21.257,20.909,20.994,3494462,0
2013-02-22,21.028,21.12,20.942,21.062,2903145,0
2013-02-25,21.111,21.2,20.68,20.68,2659893,0
2013-02-26,20.731,20.859,20.418,20.639,2968685,0
2013-02-27,20.639,20.782,20.537,20.569,2096434,0
2013-02-28,20.631,20.707,20.233,20.233,5226096,0
2013-03-01,20.206,20.392,20.02,20.325,2853625,0
2013-03-04,20.264,20.436,20.17,20.41,3271633,0
2013-03-05,20.511,20.639,20.375,20.639,2273843,0
2013-03-06,20.707,20.731,20.494,20.707,1501090,0
2013-03-07,20.715,20.825,20.631,20.707,2690601,0
2013-03-08,20.769,20.769,20.56,20.741,3893901,0
2013-03-11,20.775,20.859,20.646,20.671,3223699,0
2013-03-12,20.655,20.688,20.477,20.587,3305297,0
2013-03-13,20.646,20.748,20.511,20.587,1924504,0
2013-03-14,20.614,20.731,20.56,20.697,2134716,0
2013-03-15,20.646,20.986,20.622,20.952,3096534,0
2013-03-18,20.775,20.978,20.614,20.697,1863530,0
2013-03-19,20.715,20.791,20.383,20.502,1337044,0
2013-03-20,20.596,20.646,20.29,20.383,1742068,0
2013-03-21,20.281,20.468,20.154,20.154,1645964,0
2013-03-22,20.233,20.502,20.122,20.29,1199364,0
2013-03-25,20.296,20.4,20.203,20.279,1203713,0
2013-03-26,20.314,20.458,20.314,20.442,1393725,0
2013-03-27,20.375,20.486,20.29,20.468,1072584,0
2013-03-28,20.511,20.569,20.342,20.511,1722944,0
2013-04-01,20.477,20.605,20.325,20.605,941041,0
2013-04-02,20.688,20.766,20.545,20.631,1266264,0
2013-04-03,20.671,20.715,20.511,20.56,1179377,0
2013-04-04,20.587,21.002,20.578,20.961,1651623,0
2013-04-05,20.759,21.238,20.689,21.214,1365986,0
2013-04-08,21.207,21.357,21.058,21.348,1868654,0
2013-04-09,21.357,21.402,21.197,21.247,2297087,0
2013-04-10,21.273,21.34,21.127,21.188,1320284,0
2013-04-11,21.207,21.435,21.159,21.273,1940155,0
2013-04-12,21.255,21.34,21.127,21.308,1355863,0
2013-04-15,21.197,21.348,20.956,20.989,1920318,0
2013-04-16,21.101,21.385,20.88,21.367,1641215,0
2013-04-17,21.207,21.247,20.819,20.921,1574870,0
2013-04-18,20.956,21.017,20.801,20.897,1479200,0
2013-04-19,20.966,21.095,20.854,21.024,919325,0
2013-04-22,21.049,21.076,20.785,20.845,1000279,0
2013-04-23,20.966,21.04,20.726,20.983,1420197,0
2013-04-24,21.008,21.178,20.947,21.049,1245225,0
2013-04-25,21.086,21.118,20.759,20.759,1630881,0
2013-04-26,20.769,20.897,20.623,20.681,992510,0
2013-04-29,20.709,21.008,20.689,20.983,1393903,0
2013-04-30,20.975,21.049,20.776,21.04,4050712,0
2013-05-01,21.017,21.109,20.794,20.845,2171899,0
2013-05-02,20.913,21.024,20.776,20.88,2486174,0
2013-05-03,21.032,21.228,20.776,20.809,2856350,0
2013-05-06,20.88,20.983,20.801,20.983,2489884,0
2013-05-07,20.998,21.41,20.956,21.273,2389256,0
2013-05-08,21.247,21.573,21.214,21.573,2059334,0
2013-05-09,21.53,21.772,21.521,21.707,2775456,0
2013-05-10,21.744,22.043,21.66,21.948,2665092,0
2013-05-13,21.983,22.232,21.94,22.206,2840939,0
2013-05-14,22.196,22.479,22.163,22.479,2755428,0
2013-05-15,22.463,22.581,22.298,22.581,2057377,0
2013-05-16,22.514,22.718,22.471,22.692,1283787,0
2013-05-17,22.718,22.837,22.608,22.669,2223632,0
2013-05-20,22.617,22.82,22.54,22.82,1313204,0
2013-05-21,22.828,23.148,22.764,22.958,1962481,0
2013-05-22,22.923,23.012,22.206,22.266,2337428,0
2013-05-23,22.172,22.172,21.505,21.684,4463407,0
2013-05-24,21.606,21.691,21.265,21.641,2025692,0
2013-05-28,21.863,21.881,21.357,21.488,3269337,0
2013-05-29,21.29,21.315,20.845,21.086,2539302,0
2013-05-30,21.058,21.135,20.845,20.888,3646569,0
2013-05-31,20.882,21.218,20.821,20.864,3525214,0
2013-06-03,20.966,21.452,20.809,21.34,4583735,0
2013-06-04,21.348,21.495,20.937,20.966,3376998,0
2013-06-05,20.888,21.095,20.801,20.827,2309367,0
2013-06-06,20.845,21.058,20.648,21.049,1807379,0
2013-06-07,21.101,21.155,20.615,20.966,1756939,0
2013-06-10,20.983,21.086,20.717,20.819,1795894,0
2013-06-11,20.639,20.809,20.365,20.39,1551950,0
2013-06-12,20.468,20.56,20.203,20.323,2495169,0
2013-06-13,20.279,20.937,20.279,20.785,2473328,0
2013-06-14,20.776,21.076,20.597,20.776,2040156,0
2013-06-17,20.906,21.032,20.578,20.741,1447154,0
2013-06-18,20.741,21.127,20.699,20.975,1257305,0
2013-06-19,20.989,21.109,20.323,20.458,2167792,0
2013-06-20,20.323,20.323,19.705,19.816,3091794,0
2013-06-21,19.928,20.578,19.92,20.486,3557383,0
2013-06-24,20.271,21.159,20.048,20.656,4182121,0
2013-06-25,20.769,21.127,20.578,21.017,2975332,0
2013-06-26,21.188,21.426,21.145,21.299,2951504,0
2013-06-27,21.521,21.872,21.478,21.753,3293963,0
2013-06-28,22.171,22.484,22.015,22.26,3558564,0
2013-07-01,21.891,22.027,21.7,21.891,1930629,0
2013-07-02,21.881,22.307,21.863,22.298,3487715,0
2013-07-03,22.206,22.285,21.753,22.206,2318164,0
2013-07-05,22.24,22.285,21.357,22.06,2588286,0
2013-07-08,22.229,22.305,21.875,21.875,3387347,0
2013-07-09,21.951,22.452,21.884,22.332,2562499,0
2013-07-10,22.35,22.41,21.866,21.987,4169529,0
2013-07-11,22.22,22.558,22.22,22.548,2806860,0
2013-07-12,22.581,22.636,22.332,22.376,1289261,0
2013-07-15,22.376,22.608,22.35,22.376,910381,0
2013-07-16,22.35,22.608,22.229,22.305,1609003,0
2013-07-17,22.41,22.533,22.229,22.496,1083268,0
2013-07-18,22.533,22.766,22.462,22.548,1182793,0
2013-07-19,22.533,22.599,22.298,22.419,841898,0
2013-07-22,22.358,22.524,22.323,22.444,1136640,0
2013-07-23,22.444,22.462,22.298,22.402,817667,0
2013-07-24,22.402,22.419,21.737,21.9,1547053,0
2013-07-25,21.875,22.099,21.839,22.048,1246315,0
2013-07-26,21.944,22.246,21.918,22.229,957986,0
2013-07-29,22.185,22.323,21.934,21.987,1260725,0
2013-07-30,21.606,22.273,21.597,22.031,1151687,0
2013-07-31,22.185,22.22,21.451,21.633,3522766,0
2013-08-01,21.754,21.884,21.555,21.692,3116320,0
2013-08-02,21.702,21.884,21.417,21.494,1993094,0
2013-08-05,21.408,21.597,21.234,21.354,1266437,0
2013-08-06,21.322,21.581,21.174,21.27,1284679,0
2013-08-07,21.262,21.314,21.045,21.165,1229367,0
2013-08-08,21.252,21.297,20.811,20.94,2102268,0
2013-08-09,20.959,21.314,20.827,21.156,1825146,0
2013-08-12,21.132,21.14,20.734,20.923,1486492,0
2013-08-13,20.923,20.923,20.371,20.449,2133020,0
2013-08-14,20.475,20.551,20.267,20.406,1850257,0
2013-08-15,20.293,20.345,19.827,19.93,2339881,0
2013-08-16,19.898,19.898,19.371,19.412,1853278,0
2013-08-19,19.412,19.456,19.241,19.307,2370301,0
2013-08-20,19.353,19.792,19.333,19.662,3010421,0
2013-08-21,19.655,19.898,19.195,19.647,2634405,0
2013-08-22,19.705,19.783,19.412,19.671,1438768,0
2013-08-23,19.629,19.912,19.436,19.879,2034563,0
2013-08-26,19.93,20.104,19.817,19.992,1658758,0
2013-08-27,19.853,20.034,19.724,19.8,1276776,0
2013-08-28,19.836,19.879,19.551,19.621,868829,0
2013-08-29,19.585,19.742,19.421,19.742,1741006,0
2013-08-30,20.138,20.269,19.847,19.908,2054092,0
2013-09-03,19.679,19.695,18.971,19.213,3383180,0
2013-09-04,19.213,19.671,19.129,19.557,1728379,0
2013-09-05,19.525,19.541,19.222,19.333,1035037,0
2013-09-06,19.508,19.853,19.508,19.767,2199276,0
2013-09-09,19.776,20.32,19.655,20.31,2596694,0
2013-09-10,20.354,20.493,20.216,20.466,2754208,0
2013-09-11,20.406,20.673,20.354,20.664,1939186,0
2013-09-12,20.682,20.827,20.529,20.623,2209995,0
2013-09-13,20.587,20.785,20.56,20.699,1248181,0
2013-09-16,21.062,21.156,20.709,20.795,1272313,0
2013-09-17,20.77,20.993,20.632,20.699,1166673,0
2013-09-18,20.785,21.486,20.457,21.467,2854575,0
2013-09-19,21.467,21.669,21.331,21.374,1894250,0
2013-09-20,21.354,21.4,20.931,20.993,2977419,0
2013-09-23,20.95,21.14,20.709,20.718,1039866,0
2013-09-24,20.699,20.76,20.415,20.424,1464115,0
2013-09-25,20.415,20.727,20.251,20.529,1557048,0
2013-09-26,20.52,20.727,20.51,20.727,1190091,0
2013-09-27,20.648,20.795,20.475,20.727,1146274,0
2013-09-30,21.027,21.274,20.773,20.886,1955005,0
2013-10-01,20.475,21.001,20.449,20.742,3088883,0
2013-10-02,20.639,20.873,20.51,20.795,1647687,0
2013-10-03,20.778,20.821,20.31,20.371,1898555,0
2013-10-04,20.397,20.614,20.242,20.406,1173083,0
2013-10-07,20.293,20.682,20.235,20.551,1898074,0
2013-10-08,20.619,20.678,20.322,20.357,1524168,0
2013-10-09,20.348,20.582,20.286,20.312,1612528,0
2013-10-10,20.556,20.854,20.331,20.793,2019200,0
2013-10-11,20.801,20.993,20.619,20.985,1489583,0
2013-10-14,20.881,21.012,20.715,20.977,1254909,0
2013-10-15,20.939,21.114,20.845,20.915,1095776,0
2013-10-16,20.969,21.387,20.949,21.35,1075492,0
2013-10-17,21.333,21.804,21.333,21.772,1991518,0
2013-10-18,21.787,21.857,21.667,21.821,1958740,0
2013-10-21,21.772,21.797,21.578,21.772,1725210,0
2013-10-22,21.829,22.179,21.716,22.04,1451189,0
2013-10-23,21.97,22.058,21.839,21.97,1271040,0
2013-10-24,21.927,21.961,21.176,21.422,2962586,0
2013-10-25,21.509,21.952,21.35,21.894,1477632,0
2013-10-28,21.97,21.97,21.5,21.866,1583573,0
2013-10-29,21.56,21.979,21.464,21.918,2030931,0
2013-10-30,21.9,21.952,21.603,21.772,1742829,0
2013-10-31,22.023,22.049,21.598,21.864,2130248,0
2013-11-01,21.707,21.91,21.341,21.622,1810883,0
2013-11-04,21.716,21.78,21.509,21.595,1071157,0
2013-11-05,21.482,21.578,21.133,21.152,1228441,0
2013-11-06,21.281,21.429,21.219,21.255,1096082,0
2013-11-07,21.316,21.368,20.881,20.915,1562505,0
2013-11-08,20.732,20.827,20.348,20.715,1214584,0
2013-11-11,20.715,20.863,20.662,20.767,756898,0
2013-11-12,20.696,20.809,20.469,20.628,1287371,0
2013-11-13,20.496,20.881,20.479,20.801,1250939,0
2013-11-14,20.881,21.092,20.845,20.863,996432,0
2013-11-15,20.898,20.907,20.628,20.724,953729,0
2013-11-18,20.977,20.985,20.54,20.678,1377766,0
2013-11-19,20.61,20.836,20.469,20.556,1742001,0
2013-11-20,20.556,20.801,20.331,20.444,1497868,0
2013-11-21,20.504,20.706,20.348,20.706,1168940,0
2013-11-22,20.654,20.706,20.383,20.524,1179167,0
2013-11-25,20.487,20.54,20.295,20.54,1362969,0
2013-11-26,20.592,20.592,20.181,20.331,1661671,0
2013-11-27,20.295,20.706,20.295,20.678,1569134,0
2013-11-29,20.905,20.905,20.446,20.507,870956,0
2013-12-02,20.252,20.678,20.199,20.487,1970299,0
2013-12-03,20.632,21.142,20.446,21.123,2110351,0
2013-12-04,20.957,22.015,20.921,21.247,4547095,0
2013-12-05,21.152,21.274,20.921,21.247,1833347,0
2013-12-06,21.246,21.29,20.784,21.123,1699040,0
2013-12-09,21.082,21.255,21.02,21.213,1564528,0
2013-12-10,21.106,21.341,21.106,21.29,3472505,0
2013-12-11,21.326,21.35,20.801,20.863,2211634,0
2013-12-12,21.133,21.142,20.645,20.669,1713102,0
2013-12-13,20.775,20.993,20.339,20.556,1570058,0
2013-12-16,20.61,20.654,20.339,20.436,1376120,0
2013-12-17,20.451,20.479,20.199,20.391,2144783,0
2013-12-18,20.4,20.654,19.937,20.556,2793659,0
2013-12-19,20.711,20.773,20.252,20.357,2412517,0
2013-12-20,20.313,20.428,20.208,20.286,2465248,0
2013-12-23,20.383,20.549,20.303,20.375,1266994,0
2013-12-24,20.428,20.567,20.349,20.543,541964,0
2013-12-26,20.567,20.736,20.471,20.534,778237,0
2013-12-27,20.534,20.586,20.295,20.577,1544399,0
2013-12-30,20.623,20.72,20.549,20.623,1254650,0
2013-12-31,20.639,20.711,20.481,20.577,1544908,0
2014-01-02,20.543,20.773,20.357,20.507,1620256,0
2014-01-03,20.471,20.928,20.446,20.869,1622358,0
2014-01-06,20.724,20.836,20.565,20.809,1909270,0
2014-01-07,20.93,20.939,20.696,20.706,2061922,0
2014-01-08,20.657,20.763,20.49,20.558,1782292,0
2014-01-09,20.674,20.754,20.392,20.674,1792115,0
2014-01-10,20.481,20.806,20.481,20.763,1725655,0
2014-01-13,20.683,20.789,20.49,20.586,1727979,0
2014-01-14,20.648,20.912,20.567,20.799,1372537,0
2014-01-15,20.878,21.152,20.832,21,1581369,0
2014-01-16,21.019,21.214,21,21.123,2047033,0
2014-01-17,21.091,21.152,20.967,21.072,1968409,0
2014-01-21,21.133,21.301,21.133,21.301,1515225,0
2014-01-22,21.352,21.511,21.292,21.343,1861689,0
2014-01-23,21.238,21.292,21.081,21.123,1599026,0
2014-01-24,21.019,21.274,20.825,20.905,1452451,0
2014-01-27,20.878,21,20.605,20.623,1851587,0
2014-01-28,20.623,21,20.623,20.957,1975345,0
2014-01-29,20.86,21.027,20.773,20.912,1584784,0
2014-01-30,21.01,21.722,20.947,21.504,2720297,0
2014-01-31,21.274,21.59,21.206,21.45,2959766,0
2014-02-03,21.389,21.494,21.081,21.196,4505451,0
2014-02-04,21.186,21.712,20.928,21.334,5481837,0
2014-02-05,21.371,21.909,21.334,21.801,3294592,0
2014-02-06,21.893,22.331,21.785,22.262,3106136,0
2014-02-07,22.349,22.727,22.304,22.552,2797539,0
2014-02-10,22.552,22.88,22.508,22.765,2472706,0
2014-02-11,22.851,23.371,22.691,22.956,2706501,0
2014-02-12,23.004,23.028,22.756,22.79,1706942,0
2014-02-13,22.756,23.012,22.691,22.814,2216172,0
2014-02-14,22.783,22.861,22.7,22.841,963229,0
2014-02-18,22.913,22.928,22.623,22.861,1196337,0
2014-02-19,22.822,23.144,22.822,22.871,1654930,0
2014-02-20,22.841,23.012,22.641,22.709,1253865,0
2014-02-21,22.798,22.798,22.561,22.641,2246124,0
2014-02-24,22.718,22.888,22.577,22.604,1779310,0
2014-02-25,22.65,22.928,22.568,22.798,2180553,0
2014-02-26,22.921,22.946,22.683,22.756,2242114,0
2014-02-27,22.783,22.88,22.604,22.709,1267696,0
2014-02-28,22.676,22.913,22.604,22.746,3894969,0
2014-03-03,22.604,23.174,22.594,23.043,1872398,0
2014-03-04,23.25,23.452,23.184,23.406,2103138,0
2014-03-05,23.423,23.591,23.213,23.469,2009566,0
2014-03-06,23.462,23.477,23.043,23.194,1330554,0
2014-03-07,23.118,23.174,22.756,23.004,1553093,0
2014-03-10,22.936,23.028,22.544,22.613,1823329,0
2014-03-11,22.641,22.765,22.585,22.737,2122055,0
2014-03-12,22.65,22.898,22.623,22.798,1395965,0
2014-03-13,22.871,22.871,22.428,22.604,1267839,0
2014-03-14,22.585,22.913,22.585,22.667,1417597,0
2014-03-17,22.783,22.928,22.623,22.727,820693,0
2014-03-18,22.737,22.851,22.604,22.756,946119,0
2014-03-19,22.737,22.966,22.147,22.181,1915041,0
2014-03-20,22.181,22.438,22.093,22.438,1232639,0
2014-03-21,22.517,22.632,22.28,22.304,3481701,0
2014-03-24,22.411,22.561,22.066,22.235,2822443,0
2014-03-25,22.34,22.814,22.34,22.765,1472240,0
2014-03-26,22.831,22.898,22.489,22.544,1590659,0
2014-03-27,22.499,22.604,22.296,22.585,1537259,0
2014-03-28,22.659,22.756,22.527,22.632,1179985,0
2014-03-31,22.7,22.888,22.464,22.765,1556080,0
2014-04-01,22.765,22.79,22.454,22.79,1988378,0
2014-04-02,22.783,22.806,22.499,22.737,1620307,0
2014-04-03,22.756,22.888,22.604,22.659,1146338,0
2014-04-04,22.774,22.806,22.561,22.783,1673770,0
2014-04-07,22.79,23.038,22.726,22.806,1624504,0
2014-04-08,22.69,23.153,22.667,23.146,1717949,0
2014-04-09,23.163,23.163,22.79,22.997,1715847,0
2014-04-10,23.014,23.122,22.726,22.814,1628904,0
2014-04-11,22.699,22.881,22.496,22.505,2312231,0
2014-04-14,22.592,22.648,22.416,22.514,1687885,0
2014-04-15,22.524,22.765,22.514,22.682,1525660,0
2014-04-16,22.822,22.938,22.639,22.889,1226349,0
2014-04-17,22.798,22.862,22.505,22.639,1452241,0
2014-04-21,22.639,22.872,22.486,22.872,927427,0
2014-04-22,22.881,22.938,22.602,22.922,982216,0
2014-04-23,22.915,22.977,22.682,22.774,1523345,0
2014-04-24,22.806,23.022,22.756,23.006,891604,0
2014-04-25,22.968,23.064,22.872,22.872,1151813,0
2014-04-28,22.948,23.038,22.822,22.997,2134725,0
2014-04-29,23.103,23.189,22.889,22.997,1484871,0
2014-04-30,22.987,23.073,22.746,23.022,2482385,0
2014-05-01,23.122,23.218,22.708,23.103,2268569,0
2014-05-02,23.103,23.385,22.997,23.353,2220835,0
2014-05-05,23.246,23.5,23.179,23.45,1420653,0
2014-05-06,23.393,23.519,23.199,23.476,1015370,0
2014-05-07,23.539,23.895,23.45,23.858,2015890,0
2014-05-08,23.867,24.061,23.76,24.019,1980847,0
2014-05-09,24.019,24.134,23.938,24.099,1928715,0
2014-05-12,24.205,24.401,24.117,24.401,2173167,0
2014-05-13,24.393,24.587,24.233,24.313,2442097,0
2014-05-14,24.303,24.436,24.16,24.267,1790646,0
2014-05-15,24.187,24.373,24.081,24.363,1792159,0
2014-05-16,24.331,24.579,24.257,24.579,1826629,0
2014-05-19,24.579,24.739,24.454,24.693,1949508,0
2014-05-20,24.73,24.818,24.545,24.596,2238231,0
2014-05-21,24.606,24.685,24.444,24.499,2118575,0
2014-05-22,24.527,24.642,24.429,24.444,1691172,0
2014-05-23,24.393,24.551,24.393,24.535,1602419,0
2014-05-27,24.56,24.677,24.471,24.606,1502296,0
2014-05-28,24.587,24.587,24.321,24.454,1476923,0
2014-05-29,24.48,24.545,24.393,24.489,1385345,0
2014-05-30,24.429,24.596,24.348,24.499,2689879,0
2014-06-02,24.527,24.642,24.454,24.57,1667686,0
2014-06-03,24.527,24.661,24.454,24.661,947287,0
2014-06-04,24.642,24.767,24.579,24.703,1054866,0
2014-06-05,24.776,25.158,24.685,25.139,1482811,0
2014-06-06,25.211,25.211,24.864,24.943,1462457,0
2014-06-09,24.909,24.999,24.411,24.444,1548939,0
2014-06-10,24.393,24.551,24.151,24.331,1457613,0
2014-06-11,24.313,24.393,24.099,24.348,1053375,0
2014-06-12,24.383,24.463,24.151,24.436,1276726,0
2014-06-13,24.463,24.587,24.215,24.535,1078620,0
2014-06-16,24.489,24.67,24.401,24.48,1233512,0
2014-06-17,24.48,24.661,24.393,24.499,2222060,0
2014-06-18,24.551,24.801,24.383,24.693,1617391,0
2014-06-19,24.748,24.999,24.642,24.989,1148190,0
2014-06-20,25.167,25.22,24.902,25.175,1832993,0
2014-06-23,25.114,25.264,25.049,25.087,1123571,0
2014-06-24,25.069,25.201,25.049,25.104,1255313,0
2014-06-25,25.132,25.372,25.132,25.283,1575532,0
2014-06-26,25.274,25.363,25.229,25.346,1107973,0
2014-06-27,25.336,25.568,25.309,25.496,1520697,0
2014-06-30,25.568,25.594,25.326,25.487,1922630,0
2014-07-01,25.55,25.7,25.398,25.585,2006253,0
2014-07-02,25.575,25.585,25.354,25.477,1049174,0
2014-07-03,25.477,25.487,25.255,25.346,712215,0
2014-07-07,25.316,25.47,25.247,25.363,977893,0
2014-07-08,25.398,25.614,25.263,25.57,1270996,0
2014-07-09,25.516,25.543,25.308,25.478,875915,0
2014-07-10,25.425,25.694,25.372,25.552,1037934,0
2014-07-11,25.543,25.641,25.471,25.605,736921,0
2014-07-14,25.65,25.766,25.543,25.74,884906,0
2014-07-15,25.731,25.937,25.694,25.883,1237081,0
2014-07-16,25.947,25.955,25.731,25.883,1589071,0
2014-07-17,25.758,25.92,25.676,25.703,888936,0
2014-07-18,25.794,25.983,25.731,25.875,777333,0
2014-07-21,25.847,25.893,25.65,25.65,1157399,0
2014-07-22,25.758,25.911,25.676,25.749,1256824,0
2014-07-23,25.801,25.84,25.65,25.731,1034430,0
2014-07-24,25.84,26.018,25.74,25.903,1474668,0
2014-07-25,25.857,25.955,25.694,25.713,808907,0
2014-07-28,25.703,26.081,25.641,26.028,1381346,0
2014-07-29,26.028,26.377,25.65,26.01,1943189,0
2014-07-30,26,26.395,25.947,26.333,1402698,0
2014-07-31,26.27,26.35,26.046,26.126,2802334,0
2014-08-01,26.046,26.35,25.92,25.973,2590053,0
2014-08-04,25.973,26.278,25.794,26.208,1388078,0
2014-08-05,26.198,26.278,25.92,26.053,1928454,0
2014-08-06,25.983,26.1,25.964,26.046,979585,0
2014-08-07,26.1,26.288,26.028,26.179,1865287,0
2014-08-08,26.189,26.405,26.126,26.315,1037631,0
2014-08-11,26.333,26.549,26.278,26.431,1308919,0
2014-08-12,26.358,26.513,26.288,26.431,1422008,0
2014-08-13,26.467,26.844,26.467,26.717,1539041,0
2014-08-14,26.736,26.8,26.467,26.513,904062,0
2014-08-15,26.558,26.619,26.358,26.476,899966,0
2014-08-18,26.6,26.8,26.575,26.791,1036259,0
2014-08-19,26.808,26.863,26.658,26.784,812565,0
2014-08-20,26.702,26.998,26.619,26.901,1597486,0
2014-08-21,26.961,27.178,26.834,26.907,1326009,0
2014-08-22,26.863,26.901,26.567,26.692,788832,0
2014-08-25,26.775,26.784,26.558,26.675,821044,0
2014-08-26,26.675,26.808,26.648,26.746,740761,0
2014-08-27,26.775,26.892,26.648,26.746,626774,0
2014-08-28,26.682,26.8,26.593,26.736,650752,0
2014-08-29,26.808,26.943,26.682,26.882,1366039,0
2014-09-02,26.907,26.998,26.791,26.933,1825826,0
2014-09-03,26.998,27.169,26.907,27.15,1416987,0
2014-09-04,27.096,27.247,26.907,26.998,1217795,0
2014-09-05,27.008,27.266,26.97,27.204,1524624,0
2014-09-08,27.195,27.295,27.123,27.223,1251604,0
2014-09-09,27.178,27.178,27.008,27.096,973756,0
2014-09-10,26.998,27.033,26.251,26.333,1980073,0
2014-09-11,26.315,26.441,26.171,26.35,1346636,0
2014-09-12,26.288,26.358,25.291,25.443,1399695,0
2014-09-15,25.462,25.641,25.165,25.255,1449109,0
2014-09-16,25.246,25.57,25.238,25.478,2017848,0
2014-09-17,25.57,25.713,25.282,25.282,1611134,0
2014-09-18,25.273,25.389,25.004,25.029,1082975,0
2014-09-19,25.137,25.219,25.004,25.013,2671945,0
2014-09-22,24.905,25.039,24.803,24.831,2064234,0
2014-09-23,24.797,25.021,24.608,24.617,1901129,0
2014-09-24,24.635,24.949,24.445,24.5,1434110,0
2014-09-25,24.49,24.571,24.294,24.421,1343408,0
2014-09-26,24.383,24.715,24.231,24.663,1104478,0
2014-09-29,24.481,24.571,24.302,24.553,1207358,0
2014-09-30,24.589,24.654,24.355,24.481,1563847,0
2014-10-01,24.49,24.688,24.393,24.5,1781107,0
2014-10-02,24.626,24.762,24.455,24.58,1232317,0
2014-10-03,24.724,24.77,24.49,24.617,966906,0
2014-10-06,24.688,24.929,24.617,24.733,1216985,0
2014-10-07,24.715,24.977,24.626,24.672,1551295,0
2014-10-08,24.771,25.225,24.644,25.215,1670304,0
2014-10-09,25.225,25.587,25.205,25.333,2347847,0
2014-10-10,25.416,25.66,25.278,25.306,1633959,0
2014-10-13,25.351,25.732,25.278,25.441,1622771,0
2014-10-14,25.505,26.348,25.46,26.158,3037143,0
2014-10-15,26.014,26.531,25.958,26.44,3844931,0
2014-10-16,26.222,26.413,25.93,26.14,2875824,0
2014-10-17,26.366,26.394,25.723,25.868,2520729,0
2014-10-20,25.841,26.431,25.841,26.422,1349796,0
2014-10-21,26.493,26.493,26.14,26.458,2245516,0
2014-10-22,26.483,26.63,26.348,26.575,1321276,0
2014-10-23,26.767,26.921,26.584,26.846,1529519,0
2014-10-24,26.846,26.902,26.403,26.6,1633597,0
2014-10-27,26.61,26.866,26.502,26.802,1136450,0
2014-10-28,26.811,26.829,26.567,26.829,1513498,0
2014-10-29,26.837,26.866,26.449,26.793,1900108,0
2014-10-30,26.719,26.955,26.62,26.902,1462706,0
2014-10-31,26.994,27.421,26.902,27.421,2164032,0
2014-11-03,27.489,27.883,27.455,27.853,1654702,0
2014-11-04,27.755,27.944,27.557,27.927,1388799,0
2014-11-05,28.018,28.099,27.48,27.667,1236087,0
2014-11-06,27.647,27.863,27.372,27.447,1494713,0
2014-11-07,27.438,27.598,27.31,27.372,1500584,0
2014-11-10,27.346,27.765,27.22,27.765,1343809,0
2014-11-11,27.765,27.791,27.411,27.691,1145921,0
2014-11-12,27.657,27.667,27.192,27.356,2103239,0
2014-11-13,27.447,27.617,27.264,27.447,1366647,0
2014-11-14,27.455,27.539,27.012,27.092,1009658,0
2014-11-17,27.074,27.346,27.029,27.254,1403191,0
2014-11-18,27.31,27.391,27.165,27.283,1535412,0
2014-11-19,27.211,27.372,26.856,26.902,1473710,0
2014-11-20,26.895,26.937,26.728,26.895,1179134,0
2014-11-21,27.092,27.293,26.947,27.201,1605643,0
2014-11-24,27.302,27.48,27.23,27.411,1512154,0
2014-11-25,27.421,27.557,27.283,27.401,1716821,0
2014-11-26,27.447,27.944,27.329,27.834,1396998,0
2014-11-28,27.708,28.291,27.708,27.919,828478,0
2014-12-01,27.909,28.189,27.708,27.853,1772870,0
2014-12-02,27.817,28.109,27.637,28.089,1617125,0
2014-12-03,28.089,28.126,27.775,27.873,1513773,0
2014-12-04,27.873,27.961,27.716,27.909,1275418,0
2014-12-05,27.81,27.817,27.529,27.735,1074075,0
2014-12-08,27.735,28.234,27.735,28.07,1338809,0
2014-12-09,27.971,28.381,27.919,28.207,1437288,0
2014-12-10,28.164,28.427,28.079,28.362,1253577,0
2014-12-11,28.499,28.635,28.3,28.568,1640183,0
2014-12-12,28.527,28.625,28.182,28.182,1545586,0
2014-12-15,28.198,28.389,27.598,27.617,2436960,0
2014-12-16,27.627,27.826,27.174,27.627,2376231,0
2014-12-17,27.725,28.154,27.565,28.146,2169355,0
2014-12-18,28.281,28.389,28.099,28.182,1713858,0
2014-12-19,28.146,28.399,28.146,28.189,3767409,0
2014-12-22,28.264,28.798,28.198,28.789,1297194,0
2014-12-23,28.842,28.96,28.517,28.654,803008,0
2014-12-24,28.616,28.824,28.48,28.537,540687,0
2014-12-26,28.568,28.753,28.499,28.635,515026,0
2014-12-29,28.56,28.889,28.517,28.645,1014222,0
2014-12-30,28.616,28.852,28.537,28.578,785337,0
2014-12-31,28.671,28.88,27.919,27.952,1365857,0
2015-01-02,28.117,28.517,27.952,28.451,1182016,0
2015-01-05,28.352,28.842,28.272,28.753,1967628,0
2015-01-06,28.862,29.143,28.663,28.917,2771601,0
2015-01-07,29.006,29.162,28.706,29.115,3915590,0
2015-01-08,29.162,29.216,28.905,29.17,3203400,0
2015-01-09,29.206,29.49,29.087,29.272,2308377,0
2015-01-12,29.361,29.646,29.316,29.609,1512964,0
2015-01-13,29.646,29.646,29.242,29.342,2304324,0
2015-01-14,29.17,29.718,29.153,29.628,2144854,0
2015-01-15,29.81,29.984,29.664,29.946,2212947,0
2015-01-16,29.938,30.33,29.8,30.286,1431338,0
2015-01-20,30.478,30.568,29.875,30.002,1761400,0
2015-01-21,29.984,30.021,29.8,29.946,1718877,0
2015-01-22,30.011,30.754,29.965,30.754,1641740,0
2015-01-23,30.778,30.906,30.668,30.778,1782343,0
2015-01-26,30.77,31.192,30.668,31.134,3510768,0
2015-01-27,31.025,31.448,31.025,31.439,2188577,0
2015-01-28,31.548,31.894,31.301,31.32,3070703,0
2015-01-29,31.32,31.42,30.863,31.063,1703691,0
2015-01-30,30.972,31.117,30.414,30.414,2397227,0
2015-02-02,30.406,30.515,29.708,30.431,2270514,0
2015-02-03,30.44,30.533,29.599,30.525,2587673,0
2015-02-04,30.478,30.587,30.002,30.33,2019532,0
2015-02-05,30.478,30.615,30.286,30.615,1746639,0
2015-02-06,30.549,30.568,29.452,29.628,2134277,0
2015-02-09,29.628,29.827,29.391,29.401,1910453,0
2015-02-10,29.408,29.58,29.153,29.544,1772396,0
2015-02-11,29.518,29.774,29.242,29.425,1613001,0
2015-02-12,29.5,29.929,29.391,29.875,1846874,0
2015-02-13,29.884,29.884,29.401,29.672,1415549,0
2015-02-17,29.672,29.919,29.544,29.646,2015503,0
2015-02-18,29.672,29.929,29.435,29.875,2442225,0
2015-02-19,29.783,29.791,29.014,29.106,1714358,0
2015-02-20,29.05,29.471,28.978,29.435,1511959,0
2015-02-23,29.49,29.783,29.49,29.774,1629231,0
2015-02-24,29.718,29.718,28.76,28.915,1954537,0
2015-02-25,28.949,29.51,28.923,29.078,1874654,0
2015-02-26,29.087,29.115,28.721,28.795,1581283,0
2015-02-27,28.821,29.252,28.721,29.206,2269518,0
2015-03-02,29.188,29.746,29.087,29.571,1812192,0
2015-03-03,29.452,29.571,29.233,29.461,1767246,0
2015-03-04,29.471,29.571,29.325,29.443,1887652,0
2015-03-05,29.325,29.765,29.325,29.49,2244379,0
2015-03-06,28.896,28.931,28.712,28.896,3097820,0
2015-03-09,29.005,29.216,28.868,29.162,2503452,0
2015-03-10,29.087,29.233,28.949,29.043,4276165,0
2015-03-11,29.05,29.282,28.949,29.216,1899243,0
2015-03-12,29.361,30.002,29.316,29.946,3244688,0
2015-03-13,30.021,30.23,29.81,30.176,2761868,0
2015-03-16,30.387,30.924,30.33,30.806,2268657,0
2015-03-17,30.734,30.873,30.559,30.77,2024787,0
2015-03-18,30.763,31.501,30.644,31.401,2299387,0
2015-03-19,31.272,31.658,31.236,31.32,2184234,0
2015-03-20,31.52,32.198,31.42,32.151,4331172,0
2015-03-23,32.151,32.461,32.022,32.207,1464977,0
2015-03-24,32.141,32.242,31.767,31.777,1742748,0
2015-03-25,31.859,31.904,30.999,31.034,1291423,0
2015-03-26,31.016,31.192,30.77,30.881,1226028,0
2015-03-27,30.897,31.228,30.815,31.007,2298077,0
2015-03-30,31.172,31.483,30.916,31.455,1800163,0
2015-03-31,31.401,31.675,31.11,31.117,2140086,0
2015-04-01,31.117,31.219,30.653,30.844,1584835,0
2015-04-02,30.825,31.245,30.734,31.073,1436323,0
2015-04-06,31.182,31.42,31.126,31.245,2049941,0
2015-04-07,31.21,31.254,30.744,30.763,1317917,0
2015-04-08,30.778,31.043,30.724,30.982,1267472,0
2015-04-09,30.863,30.991,29.955,30.093,1270466,0
2015-04-10,30.269,30.515,30.103,30.167,1288361,0
2015-04-13,30.121,30.277,29.946,29.946,1541638,0
2015-04-14,30.083,30.499,30.046,30.176,1393466,0
2015-04-15,30.148,30.407,29.833,29.843,1248153,0
2015-04-16,29.788,30.194,29.676,30.056,934432,0
2015-04-17,29.926,30.139,29.752,30.046,1181155,0
2015-04-20,30.111,30.194,29.89,30.028,1051728,0
2015-04-21,30.167,30.424,30.12,30.184,863745,0
2015-04-22,30.212,30.801,30.184,30.609,1356941,0
2015-04-23,30.58,30.811,30.489,30.749,1153939,0
2015-04-24,30.72,31.089,30.629,30.902,1714171,0
2015-04-27,31.014,31.171,30.859,31.032,2290096,0
2015-04-28,31.181,31.365,30.941,31.218,2248132,0
2015-04-29,30.869,31.171,30.46,30.83,2705178,0
2015-04-30,30.759,30.869,29.973,30.221,3741793,0
2015-05-01,30.269,30.821,30.202,30.389,1926958,0
2015-05-04,30.691,31.061,30.543,30.619,1619981,0
2015-05-05,30.552,30.609,29.632,29.771,1798246,0
2015-05-06,29.806,30.019,29.623,29.762,1989285,0
2015-05-07,29.872,30.552,29.806,30.442,1697033,0
2015-05-08,30.879,31.32,30.83,30.941,1644271,0
2015-05-11,30.849,31.014,30.184,30.269,1708897,0
2015-05-12,30.073,30.58,29.796,30.48,941120,0
2015-05-13,30.609,30.879,29.944,30.009,1373841,0
2015-05-14,30.139,30.552,30.12,30.518,1302925,0
2015-05-15,30.629,30.902,30.489,30.767,1153727,0
2015-05-18,30.629,30.739,30.442,30.518,1109154,0
2015-05-19,30.398,30.571,30.249,30.369,2076593,0
2015-05-20,30.249,30.691,30.249,30.442,1385011,0
2015-05-21,30.543,30.552,30.148,30.269,989340,0
2015-05-22,30.184,30.518,30.064,30.34,794702,0
2015-05-26,30.322,30.322,29.973,30.073,1138407,0
2015-05-27,30.176,30.638,30.019,30.609,1222252,0
2015-05-28,30.655,30.655,30.379,30.543,1629038,0
2015-05-29,30.433,30.47,29.953,30.028,4627363,0
2015-06-01,30.092,30.619,29.926,30.543,2332435,0
2015-06-02,30.407,30.528,29.926,29.982,1637662,0
2015-06-03,29.89,30.158,29.225,29.298,1815813,0
2015-06-04,29.291,29.455,29.067,29.253,1136267,0
2015-06-05,28.886,29.446,28.636,29.243,2008930,0
2015-06-08,29.291,29.42,29.067,29.263,935123,0
2015-06-09,29.207,29.428,29.097,29.162,1193117,0
2015-06-10,29.133,29.623,28.986,29.438,1487367,0
2015-06-11,29.623,29.882,29.557,29.882,1804326,0
2015-06-12,29.982,30.194,29.833,30.019,2490916,0
2015-06-15,29.936,30.167,29.733,30.056,2422274,0
2015-06-16,30.092,30.47,29.982,30.24,2594686,0
2015-06-17,30.295,30.509,29.917,30.442,1600899,0
2015-06-18,30.47,31.116,30.47,31.023,1632671,0
2015-06-19,30.951,31.005,30.638,30.681,2488312,0
2015-06-22,30.759,30.979,30.35,30.369,2919440,0
2015-06-23,30.295,30.416,30.019,30.073,2779030,0
2015-06-24,30.12,30.433,29.982,30.019,2384000,0
2015-06-25,30.073,30.24,29.853,29.853,1796945,0
2015-06-26,29.853,30.249,29.733,30.056,3069835,0
2015-06-29,30.037,30.407,29.651,29.668,2280339,0
2015-06-30,29.982,30.092,29.522,29.54,2979454,0
2015-07-01,29.632,30.129,29.493,30.129,2681539,0
2015-07-02,30.331,30.681,30.202,30.304,2058269,0
2015-07-06,30.176,30.45,30.111,30.398,1726139,0
2015-07-07,30.528,30.921,30.509,30.783,4139092,0
2015-07-08,30.746,30.92,30.644,30.78,2285039,0
2015-07-09,30.901,30.93,30.557,30.678,1900933,0
2015-07-10,30.809,31.061,30.644,30.717,1870505,0
2015-07-13,30.968,31.21,30.605,30.707,1397044,0
2015-07-14,30.799,31.339,30.514,30.94,991072,0
2015-07-15,31.071,31.08,30.764,30.997,1498595,0
2015-07-16,31.116,31.61,31.051,31.163,935199,0
2015-07-17,31.172,31.172,30.877,31.004,763795,0
2015-07-20,30.901,31.219,30.877,31.219,1481240,0
2015-07-21,31.284,31.507,31.051,31.071,1228974,0
2015-07-22,31.061,31.376,31.061,31.303,1196606,0
2015-07-23,31.274,31.284,30.838,31.071,1799964,0
2015-07-24,31.032,31.265,31.004,31.125,1250695,0
2015-07-27,31.172,31.46,31.051,31.099,2108363,0
2015-07-28,31.125,31.443,30.756,31.042,2581072,0
2015-07-29,31.042,31.042,30.698,31.032,1384248,0
2015-07-30,30.95,31.099,30.819,31.08,1259513,0
2015-07-31,31.479,31.675,31.33,31.443,2191486,0
2015-08-03,31.517,31.823,31.405,31.823,1709097,0
2015-08-04,31.787,32.102,31.628,31.711,1592751,0
2015-08-05,31.731,31.777,31.284,31.572,1512210,0
2015-08-06,31.544,31.759,31.182,31.731,1626184,0
2015-08-07,31.684,32,31.405,31.944,1504254,0
2015-08-10,32.038,32.075,31.693,31.944,1308223,0
2015-08-11,31.888,32.353,31.628,32.344,1861915,0
2015-08-12,32.232,32.437,32.065,32.427,1890507,0
2015-08-13,32.326,32.493,32.019,32.391,1442425,0
2015-08-14,32.307,32.372,31.759,32.372,1715658,0
2015-08-17,32.381,32.959,32.196,32.959,1900399,0
2015-08-18,32.856,33.181,32.809,33.171,3001409,0
2015-08-19,32.594,32.866,32.503,32.624,3484655,0
2015-08-20,32.353,32.688,31.944,32.447,2478916,0
2015-08-21,32.196,32.334,31.507,31.507,2300952,0
2015-08-24,27.927,31.144,27.927,29.832,3688681,0
2015-08-25,29.944,30.334,28.922,28.958,2893125,0
2015-08-26,29.423,29.823,29.044,29.75,2787746,0
2015-08-27,29.936,30.615,29.666,30.475,2156645,0
2015-08-28,30.411,30.615,30.131,30.514,1454250,0
2015-08-31,30.465,30.678,30.038,30.038,3911554,0
2015-09-01,29.415,29.881,29.089,29.312,1875990,0
2015-09-02,29.553,29.731,29.21,29.536,1414251,0
2015-09-03,29.63,29.852,29.489,29.553,966167,0
2015-09-04,29.302,29.331,28.755,28.978,1019395,0
2015-09-08,29.527,29.527,29.061,29.398,1285321,0
2015-09-09,29.721,30.678,28.968,29.005,1222951,0
2015-09-10,28.958,29.527,28.876,29.173,1171425,0
2015-09-11,29.156,30.029,29.051,30.02,1458981,0
2015-09-14,30.103,30.131,29.778,29.917,1110259,0
2015-09-15,30.01,30.644,29.778,30.54,2029329,0
2015-09-16,30.494,31.004,29.787,30.92,1348872,0
2015-09-17,30.92,31.721,30.688,31.182,2095666,0
2015-09-18,30.764,31.944,30.746,31.339,2849255,0
2015-09-21,31.424,31.823,31.376,31.656,1895452,0
2015-09-22,31.489,31.647,31.265,31.348,1713293,0
2015-09-23,31.443,31.702,31.265,31.536,1395755,0
2015-09-24,31.489,31.702,30.95,31.265,1820898,0
2015-09-25,31.322,31.759,31.163,31.424,1814696,0
2015-09-28,31.348,31.415,30.764,31.125,1760683,0
2015-09-29,31.192,31.982,31.023,31.805,2434936,0
2015-09-30,32.159,32.213,31.759,32.065,2910438,0
2015-10-01,32.176,32.344,31.86,32.251,1787060,0
2015-10-02,31.963,32.604,31.954,32.577,1965779,0
2015-10-05,32.883,32.939,32.512,32.818,1565336,0
2015-10-06,32.762,33.004,32.418,32.522,1433174,0
2015-10-07,32.678,32.93,32.471,32.913,2514612,0
2015-10-08,32.913,33.203,32.088,33.035,2409745,0
2015-10-09,33.006,33.203,32.8,33.184,1614357,0
2015-10-12,33.241,33.634,33.157,33.588,1652456,0
2015-10-13,33.456,33.588,33.089,33.203,1115318,0
2015-10-14,33.278,33.296,32.697,32.762,1240024,0
2015-10-15,32.893,33.719,32.893,33.343,1430658,0
2015-10-16,33.418,33.652,33.287,33.54,1640706,0
2015-10-19,33.502,34.13,33.418,34.13,1084547,0
2015-10-20,34.092,34.684,33.614,33.728,1451899,0
2015-10-21,33.877,34.102,33.465,33.774,1365904,0
2015-10-22,33.916,34.038,33.409,33.53,2956579,0
2015-10-23,33.549,34.87,33.165,33.343,1938657,0
2015-10-26,33.418,33.493,33.062,33.427,1936204,0
2015-10-27,33.784,34.121,32.987,33.194,2197244,0
2015-10-28,33.343,34.187,32.453,33.072,2240021,0
2015-10-29,32.95,33.128,32.641,32.968,1448580,0
2015-10-30,33.025,33.147,32.163,32.303,2332085,0
2015-11-02,32.528,33.194,32.105,33.174,1783549,0
2015-11-03,33.082,33.082,32.5,32.753,1532854,0
2015-11-04,32.828,32.903,32.602,32.8,1063775,0
2015-11-05,32.744,33.089,32.575,33.062,919882,0
2015-11-06,32.771,33.278,31.684,31.947,1468102,0
2015-11-09,31.543,31.805,31.103,31.656,1591861,0
2015-11-10,31.525,32.134,31.468,32.049,1595581,0
2015-11-11,32.049,32.546,31.983,32.407,1212181,0
2015-11-12,32.331,32.584,32.125,32.331,1696391,0
2015-11-13,32.387,32.566,31.825,32.368,1470022,0
2015-11-16,32.387,32.903,31.956,32.866,1354809,0
2015-11-17,32.762,33.343,32.734,33.278,1419882,0
2015-11-18,33.353,33.427,32.866,33.269,2200339,0
2015-11-19,33.343,33.746,33.184,33.578,1418709,0
2015-11-20,33.737,34.224,33.652,34.187,1833046,0
2015-11-23,34.187,34.534,34.169,34.421,1224237,0
2015-11-24,34.14,34.364,33.832,34.206,1671431,0
2015-11-25,34.272,34.937,34.169,34.815,1834006,0
2015-11-27,34.713,35.519,34.318,35.358,1299977,0
2015-11-30,35.442,35.584,34.506,34.6,7515457,0
2015-12-01,34.749,35.05,34.674,34.973,1862226,0
2015-12-02,34.982,35.022,34.272,34.346,1723047,0
2015-12-03,34.318,34.506,33.691,33.784,1754049,0
2015-12-04,33.85,34.646,33.85,34.43,1480475,0
2015-12-07,34.44,34.591,34.047,34.14,1270108,0
2015-12-08,34.13,34.374,33.963,34.038,1308556,0
2015-12-09,33.859,34.15,33.522,33.652,1157134,0
2015-12-10,33.719,33.84,32.959,33.465,1789201,0
2015-12-11,33.343,33.764,33.259,33.662,1976316,0
2015-12-14,33.597,34.318,33.39,34.215,2706866,0
2015-12-15,34.404,34.628,34.291,34.318,1709621,0
2015-12-16,34.478,34.992,34.262,34.947,1417855,0
2015-12-17,34.703,34.87,33.793,34.282,2462339,0
2015-12-18,34.224,34.318,33.963,34.084,3040425,0
2015-12-21,34.328,34.486,33.925,34.196,1267546,0
2015-12-22,34.346,34.666,34.169,34.224,2448726,0
2015-12-23,34.308,34.646,34.252,34.636,1028908,0
2015-12-24,34.6,34.698,34.346,34.618,472174,0
2015-12-28,34.552,35.078,34.44,35.078,1043220,0
2015-12-29,35.236,35.667,35.226,35.519,1033265,0
2015-12-30,35.529,35.686,35.358,35.398,871283,0
2015-12-31,35.452,35.612,34.608,35.218,1744803,0
2016-01-04,35.172,35.218,34.364,34.656,1766288,0
2016-01-05,34.656,35.276,34.636,35.094,1122534,0
2016-01-06,34.768,35.124,34.608,34.844,1316938,0
2016-01-07,34.236,34.709,34.236,34.444,2090032,0
2016-01-08,34.634,34.709,33.916,33.99,2408898,0
2016-01-11,34.094,34.709,34.058,34.378,1702973,0
2016-01-12,34.416,34.501,33.763,34.019,2050448,0
2016-01-13,34.085,34.521,33.85,33.99,2178555,0
2016-01-14,34.058,34.275,33.472,33.472,1836660,0
2016-01-15,32.706,33.859,32.706,33.792,1920737,0
2016-01-19,33.85,34.236,33.575,33.859,2092112,0
2016-01-20,33.613,34.294,32.291,32.924,2661298,0
2016-01-21,33.038,33.31,32.584,32.838,1629971,0
2016-01-22,33.264,33.854,33.018,33.727,1406088,0
2016-01-25,33.754,34.076,33.31,33.443,1859730,0
2016-01-26,33.499,34.521,33.467,34.521,1780009,0
2016-01-27,34.481,34.481,33.292,33.585,2004585,0
2016-01-28,33.698,33.916,32.971,33.093,1989647,0
2016-01-29,33.396,33.698,32.819,33.613,3252475,0
2016-02-01,33.377,34.576,33.254,34.142,2658607,0
2016-02-02,34.265,34.425,33.377,33.509,3009572,0
2016-02-03,33.867,34.775,33.622,34.34,2807136,0
2016-02-04,34.152,35.12,33.831,34.727,2986851,0
2016-02-05,34.727,34.775,33.018,33.075,2210943,0
2016-02-08,32.99,33.821,31.695,32.017,2315502,0
2016-02-09,31.725,32.291,31.497,31.564,2234383,0
2016-02-10,31.677,32.395,31.677,32.036,1610367,0
2016-02-11,31.469,31.658,31.073,31.309,1469553,0
2016-02-12,31.554,31.649,31.083,31.536,2126728,0
2016-02-16,31.941,32.017,31.469,31.98,2275574,0
2016-02-17,32.139,32.432,31.763,31.781,2145277,0
2016-02-18,31.857,32.244,31.695,32.017,1536012,0
2016-02-19,31.808,32.489,31.64,32.262,2172352,0
2016-02-22,32.489,32.89,32.338,32.489,981615,0
2016-02-23,32.31,32.886,31.941,32.338,796033,0
2016-02-24,32.149,32.244,31.497,31.818,1686154,0
2016-02-25,32.064,32.622,31.97,32.612,1765743,0
2016-02-26,32.592,32.697,32.215,32.461,1273386,0
2016-02-29,32.508,33.141,32.423,32.423,1845843,0
2016-03-01,32.565,33.669,32.423,33.66,1466825,0
2016-03-02,33.537,34.298,32.697,34.162,1767368,0
2016-03-03,34.245,34.516,33.718,34.501,1510605,0
2016-03-04,34.388,34.388,32.829,32.829,56877140,0
2016-03-07,33.226,34.113,33.038,33.85,4610719,0
2016-03-08,33.925,33.999,33.292,33.415,3412912,0
2016-03-09,33.472,34.019,33.173,33.783,2528212,0
2016-03-10,34.058,34.189,33.278,33.708,1988464,0
2016-03-11,34.142,34.408,33.99,34.398,2384781,0
2016-03-14,34.388,35.04,34.208,34.416,1922163,0
2016-03-15,34.368,35.077,34.368,35.001,2151859,0
2016-03-16,34.841,35.39,34.765,35.303,1499191,0
2016-03-17,35.218,36.087,35.181,35.984,2081013,0
2016-03-18,36.013,36.21,35.64,35.7,6334351,0
2016-03-21,35.513,35.803,35.218,35.331,2111531,0
2016-03-22,35.19,35.577,35.114,35.39,1376300,0
2016-03-23,35.39,35.531,35.104,35.124,1190696,0
2016-03-24,35.011,35.124,34.699,34.991,1062418,0
2016-03-28,35.011,35.513,34.991,35.426,916799,0
2016-03-29,35.36,36.031,35.313,35.984,1702589,0
2016-03-30,36.116,36.39,35.926,36.126,1044599,0
2016-03-31,36.087,36.46,35.956,36.39,1465265,0
2016-04-01,36.304,36.427,36.004,36.249,1233570,0
2016-04-04,36.342,36.465,36.239,36.417,1272896,0
2016-04-05,36.201,36.39,35.886,36.078,1356105,0
2016-04-06,35.964,36.276,35.842,36.078,1655545,0
2016-04-07,35.94,36.112,35.379,35.884,2208374,0
2016-04-08,36.121,36.463,35.816,35.854,931967,0
2016-04-11,35.513,35.617,34.941,34.951,2424547,0
2016-04-12,35.007,35.245,34.722,35.121,1569316,0
2016-04-13,35.369,35.369,34.285,34.369,2166879,0
2016-04-14,34.189,34.312,33.503,33.818,2068733,0
2016-04-15,33.818,34.636,33.645,34.541,1821971,0
2016-04-18,34.56,34.893,34.351,34.855,1812779,0
2016-04-19,34.863,35.027,34.769,35.017,1706485,0
2016-04-20,35.046,35.101,34.037,34.093,1649916,0
2016-04-21,34.084,34.465,33.674,33.76,1479326,0
2016-04-22,33.998,34.29,33.798,34.265,1790259,0
2016-04-25,34.056,34.731,34.017,34.722,1664815,0
2016-04-26,34.741,35.416,33.998,34.379,3127010,0
2016-04-27,34.18,34.341,33.303,33.617,3376414,0
2016-04-28,33.503,34.002,33.362,33.523,1925251,0
2016-04-29,33.285,33.486,32.58,33.238,2719635,0
2016-05-02,33.266,33.724,33.117,33.6,2004155,0
2016-05-03,33.436,33.864,33.247,33.789,2654658,0
2016-05-04,33.59,34.579,33.476,34.426,2133400,0
2016-05-05,34.369,34.932,34.236,34.75,1578882,0
2016-05-06,34.645,35.225,34.36,35.131,1484767,0
2016-05-09,35.216,35.473,35.055,35.426,1055943,0
2016-05-10,35.522,35.845,35.216,35.568,1659099,0
2016-05-11,35.493,35.493,34.579,34.893,1570091,0
2016-05-12,34.827,35.146,34.493,35.037,1320811,0
2016-05-13,34.969,34.969,34.47,34.531,1863797,0
2016-05-16,34.531,34.932,34.389,34.798,1108551,0
2016-05-17,34.693,34.693,34.189,34.369,1592963,0
2016-05-18,34.245,34.341,33.541,34.007,1465234,0
2016-05-19,33.665,33.741,33.332,33.6,1284808,0
2016-05-20,33.789,33.888,33.503,33.808,1630724,0
2016-05-23,33.874,33.998,33.76,33.913,868731,0
2016-05-24,34.141,34.531,34.103,34.275,1096713,0
2016-05-25,34.416,34.513,33.971,34.436,955014,0
2016-05-26,34.236,34.26,33.665,34.189,1397799,0
2016-05-27,34.245,34.589,33.952,34.416,1182344,0
2016-05-31,34.409,34.607,33.922,34.294,2164902,0
2016-06-01,34.017,34.017,33.218,33.342,2870060,0
2016-06-02,33.342,33.476,32.999,33.446,1899962,0
2016-06-03,33.637,33.838,32.437,32.551,3921804,0
2016-06-06,32.294,32.405,31.557,31.808,2937630,0
2016-06-07,31.905,32.147,31.685,31.808,2644459,0
2016-06-08,31.694,32.046,31.381,31.942,1780093,0
2016-06-09,31.932,32.381,31.867,32.086,2040644,0
2016-06-10,31.791,32.142,31.476,32.114,2186057,0
2016-06-13,32.19,32.542,32.066,32.418,2793496,0
2016-06-14,32.381,32.542,31.914,32.427,3181676,0
2016-06-15,32.495,32.904,32.332,32.79,1607505,0
2016-06-16,32.703,33.238,32.703,33.218,2016516,0
2016-06-17,33.142,33.189,32.808,33.179,3014867,0
2016-06-20,33.399,33.741,33.104,33.198,2456079,0
2016-06-21,33.256,33.55,33.198,33.494,1283431,0
2016-06-22,33.486,33.818,33.312,33.627,1967972,0
2016-06-23,33.808,34.255,33.37,33.503,1158302,0
2016-06-24,32.561,33.684,32.561,33.075,2776011,0
2016-06-27,32.79,33.332,32.723,33.169,2533726,0
2016-06-28,33.446,34.131,33.142,34.121,3198990,0
2016-06-29,34.465,34.868,34.389,34.665,3845177,0
2016-06-30,34.645,35.151,34.36,35.141,2012242,0
2016-07-01,35.141,35.34,34.977,35.101,1679979,0
2016-07-05,35.101,35.682,35.101,35.636,1385992,0
2016-07-06,35.493,35.607,35.307,35.473,1635184,0
2016-07-07,35.334,35.431,34.873,35.123,1134651,0
2016-07-08,35.439,35.709,35.268,35.584,1647794,0
2016-07-11,35.632,35.767,35.143,35.661,1456134,0
2016-07-12,35.632,35.906,35.191,35.891,1774616,0
2016-07-13,36.035,36.121,35.776,36.026,1348500,0
2016-07-14,36.092,36.092,35.353,35.468,1692860,0
2016-07-15,35.431,35.431,34.768,34.97,2796716,0
2016-07-18,35.018,35.085,34.913,34.988,1548167,0
2016-07-19,35.008,35.334,34.873,35.306,1420415,0
2016-07-20,35.324,35.378,35.182,35.343,870800,0
2016-07-21,35.209,35.468,35.028,35.403,1033753,0
2016-07-22,35.343,35.794,35.343,35.652,1590179,0
2016-07-25,35.794,35.949,35.454,35.584,1090803,0
2016-07-26,35.306,35.316,35.038,35.133,1930515,0
2016-07-27,35.133,35.661,33.991,34.587,2863963,0
2016-07-28,34.597,35.421,34.375,35.077,1917760,0
2016-07-29,35.085,36.054,35.085,35.718,2028089,0
2016-08-01,35.862,36.275,35.862,36.102,1524680,0
2016-08-02,35.911,36.026,35.546,35.613,1186020,0
2016-08-03,35.564,35.623,35.248,35.488,1774124,0
2016-08-04,35.527,35.593,35.258,35.373,1828785,0
2016-08-05,35.324,35.564,35.153,35.383,1224901,0
2016-08-08,35.393,36.141,35.393,35.977,1842156,0
2016-08-09,36.006,36.151,35.593,36.035,1703164,0
2016-08-10,35.997,36.179,35.449,35.67,1590480,0
2016-08-11,35.661,35.661,34.988,35.316,1488422,0
2016-08-12,35.306,35.794,35.238,35.316,1042219,0
2016-08-15,35.324,35.738,35.324,35.373,1380313,0
2016-08-16,35.228,35.324,34.827,34.998,1140952,0
2016-08-17,35.113,35.17,34.462,34.883,1993958,0
2016-08-18,34.837,35.103,34.643,34.873,1219881,0
2016-08-19,34.788,34.893,34.356,34.597,1740365,0
2016-08-22,34.663,34.827,34.442,34.749,962133,0
2016-08-23,34.893,34.913,34.385,34.49,1238094,0
2016-08-24,34.557,34.643,34.116,34.327,1336062,0
2016-08-25,34.356,35.067,34.308,34.635,1253770,0
2016-08-26,34.712,35.123,34.183,34.405,1067650,0
2016-08-29,34.528,34.932,34.452,34.702,1445841,0
2016-08-30,34.758,34.807,34.04,34.587,1908436,0
2016-08-31,34.625,34.827,34.192,34.712,2473383,0
2016-09-01,34.74,34.837,34.414,34.625,1094220,0
2016-09-02,34.663,35.278,34.615,34.768,1351809,0
2016-09-06,34.863,35.113,34.653,35.103,1528703,0
2016-09-07,35.057,35.343,34.863,35.258,1208212,0
2016-09-08,35.123,35.123,34.183,34.192,4471592,0
2016-09-09,33.829,33.848,32.984,33.089,2811952,0
2016-09-12,32.984,33.809,32.908,33.627,2618652,0
2016-09-13,33.416,33.464,32.725,32.811,2257267,0
2016-09-14,32.975,33.291,32.763,33.263,2263673,0
2016-09-15,33.214,33.493,32.96,33.454,1762100,0
2016-09-16,33.3,33.359,33.075,33.282,2742727,0
2016-09-19,33.368,33.866,33.339,33.819,1036938,0
2016-09-20,34.078,34.155,33.895,33.991,1595454,0
2016-09-21,33.944,34.48,33.493,34.405,1339722,0
2016-09-22,34.721,35.103,34.721,35.077,1715875,0
2016-09-23,34.952,35.559,34.702,35.258,1427702,0
2016-09-26,35.143,35.498,35.133,35.421,1102561,0
2016-09-27,35.459,35.555,35.123,35.163,1224904,0
2016-09-28,35.163,35.508,34.988,35.478,1239162,0
2016-09-29,35.297,35.431,34.855,34.952,1266115,0
2016-09-30,35.218,35.343,34.51,34.528,2043931,0
2016-10-03,34.385,34.385,33.665,33.684,1646710,0
2016-10-04,33.549,33.733,32.97,33.291,1967216,0
2016-10-05,33.339,33.512,32.409,32.59,2471145,0
2016-10-06,32.499,33.042,32.073,32.644,1981942,0
2016-10-07,32.837,33.205,32.276,32.363,1366444,0
2016-10-10,32.382,32.731,32.363,32.654,950304,0
2016-10-11,32.518,32.692,32.325,32.576,1275337,0
2016-10-12,32.634,32.76,32.359,32.731,961116,0
2016-10-13,32.508,33.079,32.479,33.069,1329245,0
2016-10-14,33.042,33.205,32.625,32.692,2222549,0
2016-10-17,32.808,32.973,32.664,32.721,2343586,0
2016-10-18,33.069,33.099,32.629,32.673,1017049,0
2016-10-19,32.625,32.837,32.567,32.741,1251032,0
2016-10-20,32.77,33.059,32.547,32.625,880045,0
2016-10-21,32.431,32.731,32.382,32.625,1114764,0
2016-10-24,32.808,33.099,32.412,32.518,1027430,0
2016-10-25,31.986,32.533,31.734,32.46,2488664,0
2016-10-26,32.305,33.235,32.305,33.128,2466752,0
2016-10-27,33.059,33.069,32.029,32.479,2625361,0
2016-10-28,32.499,33.17,32.441,32.76,1623483,0
2016-10-31,32.837,33.863,32.837,33.844,2279538,0
2016-11-01,33.766,33.941,33.185,33.621,2494572,0
2016-11-02,33.669,33.98,33.311,33.341,2335430,0
2016-11-03,33.273,33.689,33.175,33.311,2368683,0
2016-11-04,33.389,33.593,32.933,33.457,2170719,0
2016-11-07,33.844,34.038,33.341,33.543,1549715,0
2016-11-08,33.563,34.106,33.417,33.98,1471140,0
2016-11-09,33.195,33.641,32.421,33.361,1717797,0
2016-11-10,33.37,33.37,32.083,32.547,3515223,0
2016-11-11,32.528,33.399,32.441,32.933,1970976,0
2016-11-14,32.847,34.067,32.513,33.854,2814283,0
2016-11-15,33.989,34.008,32.479,32.683,2584041,0
2016-11-16,32.683,33.089,32.363,32.741,2655429,0
2016-11-17,32.673,33.128,32.195,32.266,2040534,0
2016-11-18,32.286,32.47,31.791,32.083,1767514,0
2016-11-21,32.16,32.45,31.947,32.043,1314560,0
2016-11-22,32.14,32.683,31.947,32.595,1420428,0
2016-11-23,32.354,32.412,31.967,32.315,1191094,0
2016-11-25,32.363,32.702,32.252,32.441,621806,0
2016-11-28,32.567,33.235,32.47,32.993,1801838,0
2016-11-29,33.012,33.38,32.943,33.089,1489582,0
2016-11-30,32.751,33.195,32.576,32.943,2448751,0
2016-12-01,32.837,32.925,32.248,32.305,1914827,0
2016-12-02,32.489,33.099,32.412,32.576,1605978,0
2016-12-05,32.595,32.741,32.407,32.586,2030466,0
2016-12-06,32.557,32.953,32.276,32.421,1879060,0
2016-12-07,32.479,32.867,32.354,32.799,1880511,0
2016-12-08,32.683,33.361,32.518,33.119,2244702,0
2016-12-09,33.089,33.613,33.022,33.138,1107591,0
2016-12-12,33.042,33.487,33.042,33.447,1041668,0
2016-12-13,33.361,33.568,32.963,33.447,1935839,0
2016-12-14,33.477,33.631,33.119,33.185,2330710,0
2016-12-15,33.128,33.762,32.993,33.437,2021065,0
2016-12-16,33.563,34.298,33.543,34.076,3404341,0
2016-12-19,34.241,34.541,34.096,34.396,1246417,0
2016-12-20,34.396,34.783,34.26,34.696,1521744,0
2016-12-21,34.696,34.86,34.106,34.106,1491212,0
2016-12-22,34.018,34.313,33.757,34.28,1176856,0
2016-12-23,34.396,34.502,34.25,34.424,661049,0
2016-12-27,34.396,34.618,34.328,34.434,662914,0
2016-12-28,34.434,34.434,33.999,34.348,1054427,0
2016-12-29,34.366,34.783,34.298,34.666,900344,0
2016-12-30,34.608,35.334,34.474,35.306,1741433,0
2017-01-03,35.489,35.6,34.545,34.792,1924960,0
2017-01-04,34.869,35.403,34.59,35.141,1873361,0
2017-01-05,34.967,35.316,34.454,35.257,3004164,0
2017-01-06,35.213,35.701,35.095,35.545,1450652,0
2017-01-09,35.603,35.72,35.16,35.174,1404452,0
2017-01-10,35.067,35.145,34.852,34.862,911705,0
2017-01-11,34.833,34.925,34.589,34.657,1417831,0
2017-01-12,34.686,35.087,34.364,35.057,1328591,0
2017-01-13,34.93,35.105,34.754,34.764,808581,0
2017-01-17,34.833,35.155,34.813,35.057,1300140,0
2017-01-18,35.105,35.409,34.96,35.194,833680,0
2017-01-19,35.028,35.155,34.745,34.843,1087864,0
2017-01-20,35.087,35.32,34.911,35.194,1551594,0
2017-01-23,35.184,35.252,34.94,35.174,1647940,0
2017-01-24,35.204,35.428,34.813,34.95,1688229,0
2017-01-25,34.911,35.018,34.384,34.404,1655842,0
2017-01-26,34.53,34.608,34.14,34.16,2000186,0
2017-01-27,34.354,34.374,33.838,34.071,1871007,0
2017-01-30,34.745,34.745,33.739,33.808,2181559,0
2017-01-31,33.984,34.871,33.984,34.101,3587442,0
2017-02-01,33.984,34.165,33.604,33.642,2490783,0
2017-02-02,33.642,34.208,33.642,34.12,3074378,0
2017-02-03,34.345,34.374,33.671,33.818,2447748,0
2017-02-06,33.789,34.013,33.574,33.916,1142630,0
2017-02-07,34.042,34.188,33.808,34.071,1438858,0
2017-02-08,34.081,34.843,33.984,34.843,2802318,0
2017-02-09,34.793,34.843,34.496,34.54,1089328,0
2017-02-10,34.422,34.881,34.32,34.833,785165,0
2017-02-13,34.852,34.852,33.979,34.452,1761705,0
2017-02-14,34.404,34.549,33.935,34.501,1243030,0
2017-02-15,34.354,34.54,33.916,34.404,1189090,0
2017-02-16,34.257,34.676,34.228,34.608,1193152,0
2017-02-17,34.764,34.843,34.417,34.725,1212922,0
2017-02-21,34.579,35.165,34.53,35.077,943695,0
2017-02-22,35.184,35.242,34.574,34.813,1114682,0
2017-02-23,34.95,35.389,34.891,35.311,1401557,0
2017-02-24,35.282,35.359,35.067,35.32,785004,0
2017-02-27,35.399,35.681,35.34,35.476,815959,0
2017-02-28,35.496,35.696,35.267,35.613,1617245,0
2017-03-01,35.33,35.75,35.125,35.554,1537696,0
2017-03-02,35.545,35.681,35.32,35.496,1318377,0
2017-03-03,35.34,35.34,34.589,35.028,1795148,0
2017-03-06,34.901,35.311,34.823,35.262,1219216,0
2017-03-07,35.222,35.349,34.94,35.349,1107773,0
2017-03-08,35.476,35.516,34.97,35.047,1361283,0
2017-03-09,35.077,35.227,34.305,34.315,1641750,0
2017-03-10,34.647,35.057,33.886,34.042,1451920,0
2017-03-13,34.16,34.422,34.081,34.287,1233083,0
2017-03-14,34.384,34.384,34.115,34.237,1069794,0
2017-03-15,34.335,35.349,34.13,35.194,1380920,0
2017-03-16,35.047,35.457,35.028,35.194,1543327,0
2017-03-17,35.194,35.447,35.077,35.291,2045756,0
2017-03-20,35.32,35.399,35.12,35.222,1020288,0
2017-03-21,35.291,35.437,35.213,35.291,1167894,0
2017-03-22,35.457,35.457,34.955,35.232,2011642,0
2017-03-23,35.165,35.73,35.067,35.506,1346833,0
2017-03-24,35.633,35.823,35.476,35.526,1005778,0
2017-03-27,35.437,35.603,34.955,35.204,1449451,0
2017-03-28,35.155,35.428,34.764,35.379,1296599,0
2017-03-29,35.301,35.349,34.94,35.222,1446107,0
2017-03-30,35.145,35.32,34.813,35.272,973859,0
2017-03-31,35.232,35.501,35.154,35.379,1461315,0
2017-04-03,35.379,35.496,34.978,35.174,912944,0
2017-04-04,35.125,35.701,35.028,35.311,896640,0
2017-04-05,35.291,35.374,34.784,35.262,1235812,0
2017-04-06,35.183,35.567,35.065,35.468,933864,0
2017-04-07,35.528,35.69,35.41,35.577,967658,0
2017-04-10,35.547,35.852,35.439,35.784,821665,0
2017-04-11,35.774,36.035,35.666,35.941,931907,0
2017-04-12,35.921,36.04,35.606,35.626,1336766,0
2017-04-13,35.626,35.724,35.419,35.459,1046097,0
2017-04-17,35.616,36.079,35.518,36.079,1283918,0
2017-04-18,36.04,36.315,35.951,36.167,837658,0
2017-04-19,36.138,36.226,35.882,35.941,932791,0
2017-04-20,35.892,35.902,35.503,35.685,1165418,0
2017-04-21,35.616,35.813,35.478,35.636,905899,0
2017-04-24,35.882,35.931,34.868,35.4,1662710,0
2017-04-25,35.508,36.541,35.321,36.472,2510081,0
2017-04-26,36.394,36.945,36.158,36.59,2770641,0
2017-04-27,36.669,36.826,36.246,36.443,1577946,0
2017-04-28,36.433,36.758,36.226,36.748,2036970,0
2017-05-01,36.728,37.2,36.61,37.014,1629207,0
2017-05-02,37.024,37.152,36.698,36.836,983703,0
2017-05-03,36.935,36.935,36.541,36.62,1477898,0
2017-05-04,36.443,37.072,36.276,37.024,1686756,0
2017-05-05,37.092,37.398,36.994,37.378,1565782,0
2017-05-08,37.476,37.506,37.014,37.328,2070236,0
2017-05-09,37.299,37.408,36.861,36.954,1569536,0
2017-05-10,36.906,37.299,36.846,36.925,1476233,0
2017-05-11,36.62,37.092,36.532,37.014,1124503,0
2017-05-12,37.053,37.181,36.964,37.063,912156,0
2017-05-15,37.072,37.348,37.004,37.2,1059262,0
2017-05-16,37.25,37.27,36.974,37.053,1101000,0
2017-05-17,37.092,37.388,36.698,36.807,2672202,0
2017-05-18,36.846,37.388,36.64,37.26,1612608,0
2017-05-19,37.27,37.408,37.053,37.24,1401860,0
2017-05-22,37.318,37.569,37.171,37.496,1140033,0
2017-05-23,37.644,37.968,37.594,37.673,1480873,0
2017-05-24,37.742,37.88,37.516,37.782,810454,0
2017-05-25,37.938,38.018,37.496,37.692,829695,0
2017-05-26,37.752,37.988,37.67,37.722,761444,0
2017-05-30,37.683,37.929,37.624,37.732,910775,0
2017-05-31,37.81,38.056,37.801,37.998,1791545,0
2017-06-01,37.958,38.038,37.684,37.86,1871256,0
2017-06-02,38.038,38.799,38.038,38.726,1432698,0
2017-06-05,38.608,39.268,38.48,39.228,1346826,0
2017-06-06,39.218,39.258,38.771,38.795,1264135,0
2017-06-07,38.844,39.534,38.716,39.356,1981880,0
2017-06-08,39.424,39.474,38.751,39.306,978945,0
2017-06-09,39.296,39.652,39.08,39.582,1100953,0
2017-06-12,38.932,39.414,38.932,39.1,1278243,0
2017-06-13,39.14,39.336,38.746,39.022,1771362,0
2017-06-14,39.366,39.454,38.952,39.07,1100876,0
2017-06-15,38.992,39.632,38.942,39.366,986029,0
2017-06-16,39.474,39.68,39.424,39.552,1776858,0
2017-06-19,39.622,40.064,39.562,39.848,985597,0
2017-06-20,39.907,39.956,39.208,39.622,1001598,0
2017-06-21,39.642,39.661,39.15,39.464,914823,0
2017-06-22,39.376,39.484,38.829,39.002,1541108,0
2017-06-23,39.041,39.306,38.927,39.041,1797620,0
2017-06-26,39.16,39.346,38.918,39.1,1310392,0
2017-06-27,38.932,39.1,38.47,38.588,1377051,0
2017-06-28,38.676,38.795,38.352,38.421,1508545,0
2017-06-29,38.224,38.648,38.018,38.578,1467545,0
2017-06-30,38.618,38.864,38.284,38.352,1358934,0
2017-07-03,38.49,38.726,38.204,38.676,520875,0
2017-07-05,38.686,39.075,38.544,38.726,1369041,0
2017-07-06,38.607,38.676,37.694,37.764,1520395,0
2017-07-07,37.823,38.071,37.714,37.863,1304926,0
2017-07-10,37.942,38.081,37.526,37.526,1179453,0
2017-07-11,37.645,37.694,37.069,37.446,914433,0
2017-07-12,37.784,38.012,37.62,37.694,1091390,0
2017-07-13,37.694,37.764,37.466,37.496,726573,0
2017-07-14,37.685,37.932,37.625,37.853,1261178,0
2017-07-17,37.833,38.309,37.813,38.24,693947,0
2017-07-18,38.2,38.468,37.903,38.3,1572867,0
2017-07-19,38.359,38.815,38.324,38.805,886560,0
2017-07-20,38.825,39.103,38.766,38.954,1307142,0
2017-07-21,38.954,39.133,38.746,39.053,1176678,0
2017-07-24,39.053,39.113,38.736,38.825,1575397,0
2017-07-25,38.984,38.984,38.329,38.369,847148,0
2017-07-26,38.359,39.063,38.161,38.875,834911,0
2017-07-27,38.091,38.548,37.694,38.369,2030882,0
2017-07-28,38.458,39.133,38.369,39.004,1453696,0
2017-07-31,39.014,39.065,38.627,38.776,1380006,0
2017-08-01,38.865,39.063,38.676,38.786,1144384,0
2017-08-02,38.647,38.875,38.498,38.716,977617,0
2017-08-03,38.538,39.021,38.359,38.468,1175883,0
2017-08-04,38.468,38.731,38.3,38.329,1172313,0
2017-08-07,38.339,38.538,38.2,38.419,705690,0
2017-08-08,38.24,38.448,38.091,38.339,1900458,0
2017-08-09,38.468,38.676,38.19,38.508,1164165,0
2017-08-10,38.468,38.617,38.349,38.488,858970,0
2017-08-11,38.538,38.538,38.101,38.161,727168,0
2017-08-14,38.329,38.746,38.24,38.696,777169,0
2017-08-15,38.647,38.835,38.409,38.815,1240722,0
2017-08-16,39.073,39.202,38.538,38.617,1289122,0
2017-08-17,38.627,39.004,38.508,38.915,1128712,0
2017-08-18,38.845,38.875,38.538,38.647,822505,0
2017-08-21,38.766,39.167,38.647,39.024,915683,0
2017-08-22,39.024,39.242,38.776,38.944,1073744,0
2017-08-23,38.994,39.192,38.885,39.024,1140422,0
2017-08-24,39.143,39.232,38.741,38.825,2428385,0
2017-08-25,38.915,39.024,38.637,38.726,1550677,0
2017-08-28,38.736,38.795,38.428,38.617,1505002,0
2017-08-29,38.676,38.825,38.349,38.409,1152673,0
2017-08-30,38.329,38.498,38.101,38.428,1485912,0
2017-08-31,38.508,38.652,38.389,38.508,2065159,0
2017-09-01,38.567,38.736,38.438,38.528,1000244,0
2017-09-05,38.518,38.805,38.379,38.756,1598776,0
2017-09-06,38.825,38.994,38.662,38.746,1053461,0
2017-09-07,38.825,39.163,38.637,39.113,1281890,0
2017-09-08,39.133,39.381,39.063,39.232,2112586,0
2017-09-11,39.311,39.549,39.192,39.47,1346682,0
2017-09-12,39.43,39.43,38.637,38.875,1986716,0
2017-09-13,38.885,38.934,38.29,38.399,1406653,0
2017-09-14,38.379,38.681,38.24,38.637,1267796,0
2017-09-15,38.726,38.776,38.379,38.617,2317151,0
2017-09-18,38.627,38.726,38.379,38.607,1009046,0
2017-09-19,38.567,38.647,38.061,38.151,1302142,0
2017-09-20,38.18,38.399,37.992,38.121,1262292,0
2017-09-21,38.141,38.22,37.843,37.843,950175,0
2017-09-22,37.942,37.992,37.625,37.704,693396,0
2017-09-25,37.744,37.932,37.665,37.813,1252028,0
2017-09-26,37.813,37.942,37.754,37.774,1009321,0
2017-09-27,37.754,37.754,37.347,37.536,1000088,0
2017-09-28,37.565,37.774,37.441,37.744,1056612,0
2017-09-29,37.645,37.734,37.427,37.724,1263818,0
2017-10-02,37.764,37.813,37.466,37.665,1134595,0
2017-10-03,37.675,37.744,37.377,37.655,1125059,0
2017-10-04,37.635,38.171,37.605,38.081,794136,0
2017-10-05,38.428,38.642,38.131,38.24,1341557,0
2017-10-06,38.1,38.19,37.55,38.16,994031,0
2017-10-09,38.16,38.45,38.16,38.36,1160372,0
2017-10-10,38.44,38.745,38.4,38.64,1418459,0
2017-10-11,38.67,38.8,38.57,38.61,1116931,0
2017-10-12,38.62,38.935,38.58,38.93,1029223,0
2017-10-13,39.11,39.17,38.9,39,1100512,0
2017-10-16,38.96,39.08,38.66,38.76,969025,0
2017-10-17,38.67,38.83,38.55,38.77,916930,0
2017-10-18,38.72,38.8,38.48,38.55,736137,0
2017-10-19,38.6,38.62,38.347,38.52,1128846,0
2017-10-20,38.57,38.57,38.21,38.42,1373346,0
2017-10-23,38.54,38.56,38.35,38.55,985480,0
2017-10-24,38.37,38.64,37.83,38.03,1569706,0
2017-10-25,37.95,38.3,37.93,38.21,1656436,0
2017-10-26,38.43,38.43,38.1,38.25,1553462,0
2017-10-27,38.16,38.57,38.08,38.51,1465292,0
2017-10-30,38.58,38.685,38.44,38.56,1930162,0
2017-10-31,38.4,38.8,38.175,38.79,1462279,0
2017-11-01,38.86,39.18,38.72,39.1,1558390,0
2017-11-02,39.15,39.21,37.97,38.13,2371941,0
2017-11-03,37.91,38.69,37.85,38.47,2349234,0
2017-11-06,38.52,39.16,38.52,38.89,1815148,0
2017-11-07,38.97,39.335,38.97,39.29,1507984,0
2017-11-08,39.35,40.06,39.3192,40.05,2408476,0
2017-11-09,39.96,40.31,39.72,39.83,1882616,0
2017-11-10,39.61,40.14,39.61,39.74,1123652,0
