Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.4844,4.5556,4.4765,4.5082,319324,0
2005-02-28,4.5873,4.5873,4.4685,4.5082,534773,0
2005-03-01,4.5479,4.5873,4.5399,4.5717,409945,0
2005-03-02,4.5717,4.5954,4.5399,4.5636,239933,0
2005-03-03,4.6112,4.6666,4.5873,4.627,962639,0
2005-03-04,4.722,4.7379,4.6666,4.722,600909,0
2005-03-07,4.6666,4.6666,4.6033,4.6666,458033,0
2005-03-08,4.6745,4.7776,4.627,4.6984,279693,0
2005-03-09,4.6429,4.6508,4.5873,4.635,275528,0
2005-03-10,4.6824,4.7063,4.627,4.7063,601162,0
2005-03-11,4.7379,4.7776,4.6824,4.6984,329674,0
2005-03-14,4.6666,4.6905,4.6112,4.6666,219613,0
2005-03-15,4.635,4.635,4.5873,4.5873,154359,0
2005-03-16,4.6745,4.7379,4.627,4.6586,1154867,0
2005-03-17,4.5954,4.6033,4.5556,4.5873,1076360,0
2005-03-18,4.5399,4.5717,4.5162,4.5556,303294,0
2005-03-21,4.8013,4.8489,4.7618,4.8251,1773445,0
2005-03-22,4.8013,4.8251,4.7301,4.7696,2315411,0
2005-03-23,4.7379,4.8171,4.7063,4.7776,3297109,0
2005-03-24,4.6984,4.7301,4.6745,4.6984,658336,0
2005-03-28,4.722,4.7379,4.6429,4.6905,622491,0
2005-03-29,4.635,4.6666,4.5873,4.6033,1916067,0
2005-03-30,4.5873,4.6905,4.5873,4.6666,1063612,0
2005-03-31,4.6586,4.6586,4.5795,4.5873,302410,0
2005-04-01,4.6112,4.627,4.5399,4.5556,317431,0
2005-04-04,4.5319,4.5873,4.4924,4.5717,388490,0
2005-04-05,4.5717,4.6824,4.5717,4.6824,3520256,0
2005-04-06,4.6745,4.7301,4.6586,4.6984,659092,0
2005-04-07,4.7063,4.7696,4.6984,4.7539,2624638,0
2005-04-08,4.7855,4.8171,4.7379,4.7696,728639,0
2005-04-11,4.8013,4.8647,4.7776,4.833,3133788,0
2005-04-12,4.7935,4.8251,4.7142,4.8171,3434179,0
2005-04-13,4.7935,4.8489,4.7696,4.8171,3935504,0
2005-04-14,4.7379,4.7379,4.6824,4.6905,2116244,0
2005-04-15,4.6429,4.6984,4.6112,4.6192,1368927,0
2005-04-18,4.5556,4.5954,4.5479,4.5873,1205100,0
2005-04-19,4.6033,4.6824,4.6033,4.6745,1686986,0
2005-04-20,4.5954,4.635,4.5556,4.5636,389499,0
2005-04-21,4.5795,4.6192,4.5556,4.6192,1204468,0
2005-04-22,4.6429,4.6984,4.5873,4.6192,347722,0
2005-04-25,4.6745,4.6824,4.6192,4.6508,913794,0
2005-04-26,4.6429,4.6508,4.5873,4.5954,660987,0
2005-04-27,4.5399,4.5479,4.4607,4.5162,396946,0
2005-04-28,4.5873,4.5954,4.4924,4.5162,2230595,0
2005-04-29,4.6033,4.6666,4.5795,4.6666,3106398,0
2005-05-02,4.6586,4.7457,4.6508,4.7457,2538937,0
2005-05-03,4.6824,4.6984,4.6586,4.6666,540578,0
2005-05-04,4.6745,4.7618,4.6666,4.7457,1128234,0
2005-05-05,4.7539,4.7935,4.7063,4.722,711094,0
2005-05-06,4.6984,4.7301,4.6824,4.7063,2643570,0
2005-05-09,4.7142,4.7776,4.6984,4.7696,2640036,0
2005-05-10,4.6984,4.722,4.6824,4.6984,2338255,0
2005-05-11,4.7379,4.7539,4.6984,4.7457,1384323,0
2005-05-12,4.7776,4.8251,4.7618,4.7618,2193866,0
2005-05-13,4.7696,4.7776,4.6666,4.7142,745931,0
2005-05-16,4.7301,4.7379,4.6905,4.7301,377509,0
2005-05-17,4.7457,4.8013,4.7379,4.7776,421811,0
2005-05-18,4.8013,4.8489,4.7776,4.833,1109302,0
2005-05-19,4.7618,4.7776,4.7142,4.7776,1945097,0
2005-05-20,4.6984,4.7063,4.6666,4.7063,1999496,0
2005-05-23,4.7379,4.7618,4.7301,4.7457,1495140,0
2005-05-24,4.722,4.7855,4.7142,4.7776,1143254,0
2005-05-25,4.8013,4.8171,4.7855,4.8092,2871514,0
2005-05-26,4.8171,4.833,4.8013,4.8092,981572,0
2005-05-27,4.8806,4.9994,4.8806,4.9756,2156000,0
2005-05-31,4.8569,4.8806,4.8171,4.8489,937523,0
2005-06-01,4.8647,4.9281,4.8647,4.9044,997854,0
2005-06-02,4.944,4.9677,4.9281,4.944,1074719,0
2005-06-03,4.9121,4.9121,4.8489,4.8647,864319,0
2005-06-06,4.9121,4.944,4.9044,4.936,996592,0
2005-06-07,4.9756,5.0072,4.9519,4.9677,788084,0
2005-06-08,5.0867,5.2292,5.0786,5.142,3787580,0
2005-06-09,5.0549,5.0867,5.0389,5.0629,1152973,0
2005-06-10,5.0705,5.0705,4.9836,5.0312,1083807,0
2005-06-13,5.0549,5.142,5.0389,5.142,1244731,0
2005-06-14,5.0469,5.0786,5.0469,5.0705,1932979,0
2005-06-15,5.0549,5.0944,5.0072,5.0705,3422062,0
2005-06-16,5.0469,5.15,5.0233,5.1261,4329296,0
2005-06-17,5.142,5.1737,5.1182,5.15,1777232,0
2005-06-20,5.1105,5.1261,5.0705,5.1105,1565062,0
2005-06-21,5.0944,5.1579,5.0867,5.1341,1041399,0
2005-06-22,5.15,5.1816,5.15,5.1737,1304304,0
2005-06-23,5.1579,5.2607,5.142,5.1816,3104631,0
2005-06-24,5.2212,5.2371,5.1737,5.1896,2859270,0
2005-06-27,5.0629,5.1182,5.0629,5.0944,3189575,0
2005-06-28,5.0312,5.1261,5.0312,5.1105,2460433,0
2005-06-29,5.142,5.1974,5.1261,5.1657,464219,0
2005-06-30,4.8726,4.8806,4.7935,4.7935,8559005,0
2005-07-01,4.7539,4.7776,4.722,4.7539,3582101,0
2005-07-05,4.6429,4.6905,4.5556,4.627,3384955,0
2005-07-06,4.6984,4.7457,4.6984,4.7301,2150951,0
2005-07-07,4.6745,4.7301,4.6745,4.7301,1308343,0
2005-07-08,4.7142,4.7935,4.7142,4.7618,3485674,0
2005-07-11,4.8013,4.8647,4.8013,4.8489,847910,0
2005-07-12,4.8489,4.936,4.8489,4.9281,1187178,0
2005-07-13,4.9519,4.9677,4.9281,4.9519,1496278,0
2005-07-14,4.9281,4.9519,4.9121,4.9281,651142,0
2005-07-15,4.8965,4.9121,4.8489,4.8885,1037487,0
2005-07-18,4.8647,4.8885,4.8171,4.8409,478606,0
2005-07-19,4.8251,4.8726,4.8171,4.8569,1410703,0
2005-07-20,4.8251,4.8806,4.7776,4.8726,715134,0
2005-07-21,4.8726,4.8885,4.7935,4.8409,533886,0
2005-07-22,4.8251,4.833,4.7855,4.8171,968191,0
2005-07-25,4.8013,4.8171,4.7776,4.7855,528081,0
2005-07-26,4.7776,4.8251,4.7379,4.8171,553200,0
2005-07-27,4.8726,4.9519,4.8489,4.944,688503,0
2005-07-28,5.0389,5.1261,5.0152,5.1105,2141615,0
2005-07-29,5.0786,5.1024,5.0389,5.0389,2727376,0
2005-08-01,5.15,5.2212,5.15,5.2055,1615422,0
2005-08-02,5.2055,5.2292,5.1816,5.1974,751861,0
2005-08-03,5.3084,5.3797,5.2767,5.34,1668181,0
2005-08-04,5.348,5.3718,5.3006,5.3242,677648,0
2005-08-05,5.2767,5.2767,5.2292,5.245,618453,0
2005-08-08,5.3006,5.3718,5.2927,5.34,1724600,0
2005-08-09,5.3322,5.3876,5.3163,5.3797,1004418,0
2005-08-10,5.3797,5.4352,5.3639,5.3797,1096302,0
2005-08-11,5.4034,5.4193,5.3797,5.4193,803863,0
2005-08-12,5.3718,5.3797,5.34,5.3797,682571,0
2005-08-15,5.3639,5.3955,5.356,5.3876,712482,0
2005-08-16,5.3718,5.3797,5.3084,5.3163,590306,0
2005-08-17,5.2607,5.2689,5.2371,5.2529,844882,0
2005-08-18,5.1896,5.1896,5.1341,5.15,1171653,0
2005-08-19,5.2292,5.2607,5.1579,5.2529,923512,0
2005-08-22,5.356,5.3797,5.3242,5.34,1555472,0
2005-08-23,5.3006,5.3322,5.2689,5.2927,601918,0
2005-08-24,5.2529,5.3006,5.2134,5.2371,626403,0
2005-08-25,5.2689,5.2927,5.245,5.2767,693425,0
2005-08-26,5.2767,5.2927,5.2371,5.245,613528,0
2005-08-29,5.2292,5.245,5.1816,5.245,934242,0
2005-08-30,5.2292,5.2767,5.2134,5.2689,1702511,0
2005-08-31,5.3163,5.4034,5.2846,5.3955,2289537,0
2005-09-01,5.4985,5.5777,5.4985,5.562,3388742,0
2005-09-02,5.6412,5.6887,5.6332,5.6332,2114604,0
2005-09-06,5.7205,5.7205,5.6808,5.7045,1691406,0
2005-09-07,5.6093,5.6254,5.5777,5.5937,1214059,0
2005-09-08,5.5541,5.5777,5.5224,5.5541,677144,0
2005-09-09,5.562,5.5777,5.5382,5.5777,375616,0
2005-09-12,5.5065,5.5224,5.4747,5.5065,752115,0
2005-09-13,5.4114,5.4668,5.356,5.4431,1919224,0
2005-09-14,5.4747,5.4907,5.4431,5.459,1108924,0
2005-09-15,5.4828,5.4907,5.4193,5.459,698095,0
2005-09-16,5.4668,5.4747,5.4272,5.459,595986,0
2005-09-19,5.4431,5.451,5.3955,5.4193,574908,0
2005-09-20,5.4114,5.4431,5.348,5.3639,598257,0
2005-09-21,5.4034,5.4272,5.3797,5.3797,1174430,0
2005-09-22,5.356,5.3718,5.3084,5.348,1248012,0
2005-09-23,5.3084,5.34,5.2846,5.3242,909000,0
2005-09-26,5.348,5.3639,5.2927,5.3322,1163827,0
2005-09-27,5.2689,5.3242,5.2689,5.3163,1435946,0
2005-09-28,5.356,5.3797,5.3322,5.348,1141106,0
2005-09-29,5.3876,5.4193,5.356,5.4114,1934118,0
2005-09-30,5.4114,5.4747,5.4114,5.451,1676132,0
2005-10-03,5.4668,5.5144,5.451,5.4985,1597501,0
2005-10-04,5.5302,5.5699,5.4668,5.4668,1111197,0
2005-10-05,5.4668,5.4907,5.4114,5.4193,931213,0
2005-10-06,5.5144,5.5937,5.5144,5.546,845388,0
2005-10-07,5.5302,5.546,5.4747,5.4985,421683,0
2005-10-10,5.4985,5.4985,5.451,5.4668,423324,0
2005-10-11,5.4907,5.5144,5.4352,5.451,694561,0
2005-10-12,5.451,5.4828,5.3955,5.4272,904961,0
2005-10-13,5.3718,5.3876,5.2927,5.3797,1051748,0
2005-10-14,5.3797,5.4193,5.3639,5.4114,299003,0
2005-10-17,5.356,5.3797,5.3242,5.3322,841348,0
2005-10-18,5.2846,5.3322,5.2689,5.2689,1017291,0
2005-10-19,5.1896,5.2689,5.1261,5.2607,1113593,0
2005-10-20,5.1974,5.2134,5.142,5.15,924019,0
2005-10-21,5.1737,5.1896,5.1261,5.15,380791,0
2005-10-24,5.1974,5.2927,5.1974,5.2607,1205100,0
2005-10-25,5.2689,5.2846,5.2371,5.2607,542598,0
2005-10-26,5.2529,5.3006,5.2529,5.2689,423829,0
2005-10-27,5.2529,5.2689,5.1579,5.1896,384577,0
2005-10-28,5.4431,5.6176,5.4431,5.6093,2200303,0
2005-10-31,5.6808,5.7759,5.6332,5.7679,4599773,0
2005-11-01,5.7125,5.7125,5.657,5.6728,1147798,0
2005-11-02,5.6492,5.7522,5.6492,5.7441,2419537,0
2005-11-03,5.7759,5.8314,5.7522,5.7996,2446549,0
2005-11-04,5.9503,5.974,5.8234,5.8788,9037487,0
2005-11-07,5.8788,5.9105,5.8393,5.9028,2552064,0
2005-11-08,5.8393,5.8631,5.8234,5.8314,4727500,0
2005-11-09,5.7522,5.8314,5.7522,5.7916,1141106,0
2005-11-10,5.9342,6.1007,5.9265,6.0769,4613151,0
2005-11-11,6.0533,6.0928,6.0295,6.069,2279313,0
2005-11-14,6.1402,6.172,6.1087,6.1166,2142623,0
2005-11-15,6.1244,6.1325,6.069,6.1007,1062981,0
2005-11-16,6.069,6.1402,6.0533,6.1087,1966553,0
2005-11-17,6.2988,6.3147,6.069,6.1325,6524928,0
2005-11-18,6.18,6.2355,6.172,6.2355,5299635,0
2005-11-21,6.3621,6.3702,6.267,6.2988,1591189,0
2005-11-22,6.3938,6.5127,6.3543,6.5049,3438975,0
2005-11-23,6.5205,6.5998,6.489,6.5127,3237536,0
2005-11-25,6.5127,6.5127,6.4573,6.4811,332701,0
2005-11-28,6.4969,6.5049,6.3938,6.4097,2800453,0
2005-11-29,6.4018,6.4653,6.386,6.4414,1322355,0
2005-11-30,6.4414,6.5523,6.4335,6.4811,4569607,0
2005-12-01,6.5682,6.8139,6.5682,6.7345,5250537,0
2005-12-02,6.7108,6.7979,6.6632,6.7583,11171779,0
2005-12-05,6.7345,6.8059,6.695,6.7979,4158400,0
2005-12-06,6.8059,6.8297,6.7345,6.7979,2557870,0
2005-12-07,6.7188,6.7345,6.6711,6.7108,1563550,0
2005-12-08,6.6632,6.7424,6.6238,6.7108,3438344,0
2005-12-09,6.7583,6.9168,6.7583,6.8852,3575035,0
2005-12-12,6.9801,6.9801,6.9486,6.9643,1395305,0
2005-12-13,6.9643,7.0356,6.9486,6.996,2266818,0
2005-12-14,6.9643,6.9643,6.8771,6.9168,2842611,0
2005-12-15,6.8534,6.8692,6.782,6.8139,1460305,0
2005-12-16,6.8297,6.8534,6.7345,6.7741,4060456,0
2005-12-19,6.8376,6.8613,6.7901,6.7979,2654043,0
2005-12-20,6.8534,6.8771,6.7741,6.7901,1398334,0
2005-12-21,6.8534,6.9405,6.8534,6.9405,1727754,0
2005-12-22,6.8613,6.9486,6.8534,6.8852,1885525,0
2005-12-23,6.9168,6.9643,6.8613,6.8931,1193740,0
2005-12-27,7.0038,7.0593,6.996,7.0119,2384954,0
2005-12-28,7.1702,7.1941,7.1546,7.1861,1357439,0
2005-12-29,7.2259,7.2972,7.2099,7.2495,1534521,0
2005-12-30,7.1702,7.2179,7.1307,7.1941,1498422,0
2006-01-03,7.4713,7.6775,7.4318,7.5427,5254575,0
2006-01-04,7.6615,7.8041,7.6536,7.7566,2948380,0
2006-01-05,7.8596,7.8835,7.7803,7.8122,4035466,0
2006-01-06,7.9309,7.9388,7.8437,7.8755,2322983,0
2006-01-09,8.0577,8.1051,8.0182,8.1051,2961000,0
2006-01-10,7.9467,8.0894,7.9309,8.0338,1611764,0
2006-01-11,8.2162,8.3116,8.2083,8.2795,2970212,0
2006-01-12,8.232,8.232,8.1131,8.1528,1641172,0
2006-01-13,8.1765,8.1765,8.0338,8.0894,2554462,0
2006-01-17,8.0498,8.0735,7.9864,8.0498,1915942,0
2006-01-18,7.8359,7.9072,7.828,7.8913,2097815,0
2006-01-19,8.0182,8.0974,7.9785,8.0498,2075352,0
2006-01-20,8.0894,8.0974,7.8755,7.9151,1214691,0
2006-01-23,7.9626,8.026,7.9467,8.026,1360343,0
2006-01-24,7.9467,7.9467,7.6775,7.7012,9355548,0
2006-01-25,7.8755,7.9229,7.8517,7.8674,3750094,0
2006-01-26,8.0657,8.3116,8.0657,8.2479,4141613,0
2006-01-27,8.295,8.295,8.0735,8.0974,2095292,0
2006-01-30,8.1051,8.1289,8.0182,8.0974,1970213,0
2006-01-31,8.026,8.0974,7.9864,8.0894,2461945,0
2006-02-01,8.0815,8.1922,8.0735,8.1607,1734065,0
2006-02-02,8.1449,8.1607,8.026,8.0418,1588792,0
2006-02-03,8.0577,8.1607,8.0418,8.0974,1510918,0
2006-02-06,8.0735,8.0974,8.0022,8.0657,851067,0
2006-02-07,8.0338,8.0657,7.9864,8.026,1343684,0
2006-02-08,7.8674,7.9229,7.8122,7.9151,3226430,0
2006-02-09,7.9467,8.0182,7.9229,7.9229,2146662,0
2006-02-10,8.0338,8.0498,7.8755,7.9547,868105,0
2006-02-13,7.9072,7.9943,7.9072,7.9943,1744415,0
2006-02-14,7.9785,8.0182,7.9151,8.0022,2143759,0
2006-02-15,7.9072,7.9388,7.4159,7.7566,2794017,0
2006-02-16,8.0498,8.3664,8.0418,8.3116,10218730,0
2006-02-17,8.3351,8.4142,8.3272,8.3751,3811942,0
2006-02-21,8.5011,8.5489,8.4777,8.5255,2637889,0
2006-02-22,8.6915,8.762,8.6601,8.7391,2367663,0
2006-02-23,8.8183,8.8493,8.7703,8.7951,1919475,0
2006-02-24,8.8902,9.1041,8.8902,9.0882,5830116,0
2006-02-27,9.1989,9.3168,9.1357,9.2694,5236905,0
2006-02-28,8.9766,9.0008,8.8183,8.9218,5356304,0
2006-03-01,9.1738,9.2694,9.0557,9.223,4461189,0
2006-03-02,9.0083,9.119,8.9925,9.0957,3102614,0
2006-03-03,9.0882,9.144,9.0641,9.0882,1411839,0
2006-03-06,9.144,9.1738,8.9925,9.025,3139720,0
2006-03-07,8.7869,8.8339,8.6996,8.8109,3853338,0
2006-03-08,8.5175,8.652,8.4376,8.6124,6150955,0
2006-03-09,8.6601,8.6996,8.5963,8.6124,2854727,0
2006-03-10,8.6206,8.7703,8.581,8.7239,1532373,0
2006-03-13,8.945,9.0334,8.945,9.0008,1819260,0
2006-03-14,9.1273,9.223,9.1041,9.2076,2095544,0
2006-03-15,9.1589,9.1673,9.0557,9.1589,1353530,0
2006-03-16,9.0957,9.1989,9.0641,9.119,1389498,0
2006-03-17,9.0715,9.1989,9.0473,9.1902,1507889,0
2006-03-20,9.1902,9.1989,9.0715,9.119,1043040,0
2006-03-21,8.9925,9.025,8.9367,8.9609,1632337,0
2006-03-22,8.8902,8.9766,8.8902,8.9609,1615676,0
2006-03-23,8.8735,8.8818,8.7553,8.7869,1783289,0
2006-03-24,8.866,8.945,8.8418,8.9302,1163448,0
2006-03-27,8.9218,8.9609,8.8418,8.9051,1297742,0
2006-03-28,9.0334,9.1273,8.9609,8.9841,2241196,0
2006-03-29,9.0473,9.1822,9.025,9.1673,1211410,0
2006-03-30,9.2617,9.3884,9.2617,9.3497,1935252,0
2006-03-31,9.341,9.3642,9.254,9.2936,1584374,0
2006-04-03,9.4677,9.626,9.4599,9.531,2365391,0
2006-04-04,9.65,9.706,9.65,9.681,1353654,0
2006-04-05,9.579,9.667,9.524,9.65,1169129,0
2006-04-06,9.507,9.571,9.429,9.539,4904582,0
2006-04-07,9.706,9.793,9.531,9.65,2848289,0
2006-04-10,9.548,9.563,9.4522,9.4918,1750221,0
2006-04-11,9.507,9.548,9.3584,9.3884,1020068,0
2006-04-12,9.341,9.4918,9.3342,9.4831,1209264,0
2006-04-13,9.501,9.635,9.501,9.626,1371450,0
2006-04-17,9.667,9.714,9.563,9.571,1340275,0
2006-04-18,9.635,9.706,9.579,9.706,1633346,0
2006-04-19,9.737,10.014,9.729,9.951,6554209,0
2006-04-20,9.912,9.936,9.849,9.912,1869495,0
2006-04-21,10.134,10.276,10.07,10.205,2069672,0
2006-04-24,10.354,10.363,10.253,10.348,2030164,0
2006-04-25,10.506,10.538,10.372,10.475,3854222,0
2006-04-26,10.475,10.713,10.45,10.665,3137574,0
2006-04-27,10.363,10.553,10.307,10.435,5374102,0
2006-04-28,10.363,10.585,10.363,10.529,1985989,0
2006-05-01,10.719,10.719,10.427,10.45,2516975,0
2006-05-02,10.538,10.656,10.529,10.647,1614414,0
2006-05-03,10.577,10.577,10.467,10.491,1812697,0
2006-05-04,10.506,10.61,10.498,10.553,1231857,0
2006-05-05,10.665,10.704,10.617,10.681,1521520,0
2006-05-08,10.665,10.665,10.529,10.593,1553577,0
2006-05-09,10.641,10.704,10.617,10.704,1752997,0
2006-05-10,10.696,10.751,10.656,10.713,2289790,0
2006-05-11,10.941,10.996,10.831,10.918,4168749,0
2006-05-12,10.798,10.808,10.372,10.521,3443519,0
2006-05-15,10.126,10.182,10.029,10.134,3080652,0
2006-05-16,10.029,10.134,9.872,10.062,3394674,0
2006-05-17,9.785,9.785,9.3255,9.4126,7989019,0
2006-05-18,9.3806,9.429,9.2308,9.2694,4261771,0
2006-05-19,9.3642,9.643,9.3642,9.571,4552443,0
2006-05-22,8.8902,9.0167,8.7786,8.9302,8028273,0
2006-05-23,9.144,9.571,9.144,9.2781,6963903,0
2006-05-24,9.0641,9.1041,8.8976,9.0473,3033448,0
2006-05-25,9.0957,9.341,9.0957,9.3168,3748201,0
2006-05-26,9.3729,9.4203,9.3101,9.3642,2215575,0
2006-05-30,9.3729,9.3884,9.2308,9.2308,1527705,0
2006-05-31,9.2462,9.3729,9.223,9.341,1711094,0
2006-06-01,9.1822,9.3168,9.1673,9.3168,1788844,0
2006-06-02,9.4048,9.4126,9.2308,9.3168,1911397,0
2006-06-05,9.2385,9.2781,9.0799,9.0957,1096175,0
2006-06-06,8.9367,8.9367,8.6439,8.7786,3270731,0
2006-06-07,8.6681,8.762,8.5892,8.6045,2859648,0
2006-06-08,8.2716,8.2872,7.9785,8.1922,8245361,0
2006-06-09,8.4464,8.4619,8.2716,8.295,2717025,0
2006-06-12,8.2557,8.2637,7.9151,7.9626,2624132,0
2006-06-13,7.8359,7.9943,7.4873,7.6218,6046069,0
2006-06-14,7.9943,8.1607,7.9864,8.1607,4830241,0
2006-06-15,8.5892,8.8818,8.581,8.8183,5242206,0
2006-06-16,8.5569,8.6601,8.5255,8.6359,2265683,0
2006-06-19,8.8339,8.8418,8.5489,8.5892,3007068,0
2006-06-20,8.7472,8.866,8.6601,8.8265,10831630,0
2006-06-21,8.9218,9.223,8.9051,9.119,5178846,0
2006-06-22,9.025,9.0957,8.8902,9.025,1219866,0
2006-06-23,8.9683,9.119,8.9609,9.0799,758173,0
2006-06-26,9.0399,9.1589,9.0167,9.144,1684464,0
2006-06-27,9.1041,9.1115,8.866,8.866,1741638,0
2006-06-28,8.9609,8.9925,8.8735,8.9766,1144389,0
2006-06-29,9.025,9.3497,9.0008,9.341,2372713,0
2006-06-30,9.531,9.626,9.4677,9.594,2823046,0
2006-07-03,9.594,9.675,9.586,9.658,1356683,0
2006-07-05,9.429,9.4454,9.2694,9.3497,2736589,0
2006-07-06,9.3584,9.4599,9.3342,9.4048,1375742,0
2006-07-07,9.3255,9.4126,9.1902,9.2385,2981952,0
2006-07-10,9.2781,9.341,9.2076,9.2617,2074590,0
2006-07-11,9.1506,9.3168,9.1506,9.2859,2560142,0
2006-07-12,9.2781,9.2781,9.0715,9.0799,1691658,0
2006-07-13,8.9525,9.0557,8.8976,8.9051,1976272,0
2006-07-14,8.8026,8.8183,8.5569,8.7786,2644579,0
2006-07-17,8.4542,8.5489,8.4142,8.5406,2137952,0
2006-07-18,8.4933,8.5489,8.3585,8.5098,4374354,0
2006-07-19,8.652,9.0167,8.652,9.0008,3029535,0
2006-07-20,9.025,9.0715,8.8418,8.8493,1922504,0
2006-07-21,8.7239,8.7239,8.6124,8.6359,1831504,0
2006-07-24,8.7239,8.8339,8.7148,8.8183,1683327,0
2006-07-25,8.9218,9.0473,8.8976,9.0083,1913039,0
2006-07-26,9.0399,9.2385,9.025,9.1989,2156000,0
2006-07-27,9.3729,9.4126,9.2617,9.2859,3414363,0
2006-07-28,9.4126,9.571,9.3884,9.524,6749970,0
2006-07-31,9.539,9.602,9.524,9.571,5257478,0
2006-08-01,9.4677,9.548,9.3342,9.524,2615297,0
2006-08-02,9.515,9.619,9.4831,9.515,5098321,0
2006-08-03,9.3497,9.4918,9.3342,9.4522,2487317,0
2006-08-04,9.4831,9.626,9.4754,9.548,5474946,0
2006-08-07,9.524,9.619,9.4754,9.594,3851194,0
2006-08-08,9.507,9.626,9.4677,9.4831,3609869,0
2006-08-09,9.602,9.785,9.594,9.626,7195760,0
2006-08-10,9.4831,9.619,9.4754,9.594,6608860,0
2006-08-11,9.515,9.556,9.3884,9.4203,2982078,0
2006-08-14,9.571,9.658,9.515,9.531,1988009,0
2006-08-15,9.778,9.817,9.722,9.817,5834405,0
2006-08-16,9.919,10.029,9.919,10.023,2661114,0
2006-08-17,9.936,9.998,9.841,9.904,3275655,0
2006-08-18,10.014,10.141,10.006,10.134,6206993,0
2006-08-21,10.117,10.134,9.998,10.023,2744918,0
2006-08-22,9.872,9.919,9.785,9.841,2042408,0
2006-08-23,9.894,9.904,9.778,9.817,1508267,0
2006-08-24,9.849,9.857,9.667,9.706,1485549,0
2006-08-25,9.77,9.849,9.762,9.8,2174177,0
2006-08-28,9.762,9.919,9.737,9.849,2224915,0
2006-08-29,9.912,10.006,9.793,9.998,2906475,0
2006-08-30,9.942,10.029,9.919,9.96,3989650,0
2006-08-31,9.919,9.936,9.817,9.881,3291555,0
2006-09-01,9.887,9.912,9.841,9.904,1560142,0
2006-09-05,10.023,10.149,10.023,10.141,4539947,0
2006-09-06,9.998,10.029,9.919,9.936,3104379,0
2006-09-07,9.793,9.894,9.729,9.8,2352520,0
2006-09-08,9.808,9.808,9.762,9.762,2397955,0
2006-09-11,9.762,9.778,9.658,9.762,2667296,0
2006-09-12,9.77,9.942,9.737,9.927,2804368,0
2006-09-13,9.904,9.992,9.881,9.96,3804620,0
2006-09-14,9.894,9.904,9.793,9.832,3741385,0
2006-09-15,9.849,9.894,9.824,9.881,4160419,0
2006-09-18,9.793,9.992,9.793,9.967,2778872,0
2006-09-19,9.936,9.936,9.8,9.857,1992048,0
2006-09-20,9.904,9.975,9.894,9.951,3034708,0
2006-09-21,9.864,9.872,9.762,9.817,3170770,0
2006-09-22,9.8,9.8,9.667,9.753,4970340,0
2006-09-25,9.746,9.808,9.602,9.785,1811940,0
2006-09-26,9.785,9.857,9.729,9.841,2667296,0
2006-09-27,9.753,9.793,9.737,9.785,2703649,0
2006-09-28,9.817,9.872,9.8,9.872,1398461,0
2006-09-29,9.746,9.793,9.737,9.762,1618957,0
2006-10-02,9.681,9.808,9.643,9.746,2391140,0
2006-10-03,9.762,9.817,9.714,9.762,2200179,0
2006-10-04,9.746,9.887,9.714,9.881,2128990,0
2006-10-05,9.904,10.006,9.894,10.006,2948631,0
2006-10-06,10.047,10.134,9.96,10.11,2360597,0
2006-10-09,10.165,10.253,10.141,10.182,1785057,0
2006-10-10,10.134,10.229,10.117,10.198,1381926,0
2006-10-11,10.141,10.198,10.11,10.158,2413732,0
2006-10-12,10.269,10.441,10.269,10.441,3211285,0
2006-10-13,10.301,10.331,10.253,10.301,1638900,0
2006-10-16,10.284,10.506,10.284,10.482,7689006,0
2006-10-17,10.307,10.339,10.19,10.269,3136311,0
2006-10-18,10.324,10.339,10.212,10.253,2502964,0
2006-10-19,10.324,10.475,10.315,10.475,2315788,0
2006-10-20,10.546,10.641,10.506,10.617,8113468,0
2006-10-23,10.491,10.632,10.475,10.602,3755269,0
2006-10-24,10.577,10.696,10.561,10.696,2529598,0
2006-10-25,10.719,10.816,10.665,10.784,1489967,0
2006-10-26,10.996,11.059,10.887,10.996,5784930,0
2006-10-27,11.163,11.22,11.092,11.116,3044302,0
2006-10-30,11.014,11.155,11.014,11.084,2911020,0
2006-10-31,11.005,11.068,11.005,11.045,2012369,0
2006-11-01,11.053,11.125,10.91,10.926,1905467,0
2006-11-02,10.853,10.887,10.728,10.839,1833775,0
2006-11-03,10.894,10.95,10.887,10.91,1833145,0
2006-11-06,11.029,11.228,11.029,11.22,1788716,0
2006-11-07,11.33,11.449,11.29,11.315,2782027,0
2006-11-08,11.196,11.33,11.171,11.29,1536285,0
2006-11-09,11.353,11.472,11.353,11.376,1821784,0
2006-11-10,11.465,11.52,11.457,11.512,2390131,0
2006-11-13,11.488,11.576,11.48,11.528,1324119,0
2006-11-14,11.727,11.758,11.592,11.734,1923892,0
2006-11-15,11.686,11.877,11.671,11.837,1747192,0
2006-11-16,11.758,11.813,11.718,11.783,2162186,0
2006-11-17,11.52,11.671,11.488,11.671,2585006,0
2006-11-20,11.576,11.765,11.56,11.758,7881107,0
2006-11-21,11.758,11.837,11.75,11.829,2438598,0
2006-11-22,11.988,12.027,11.963,11.996,5620725,0
2006-11-24,11.924,12.019,11.893,11.933,682824,0
2006-11-27,11.877,11.884,11.607,11.647,2842483,0
2006-11-28,11.52,11.655,11.512,11.647,1232866,0
2006-11-29,11.853,12.019,11.853,12.019,2108924,0
2006-11-30,12.034,12.13,11.956,12.059,2595481,0
2006-12-01,12.224,12.232,11.963,12.076,2235012,0
2006-12-04,12.059,12.195,12.051,12.146,5201565,0
2006-12-05,12.195,12.344,12.17,12.336,3319956,0
2006-12-06,12.218,12.471,12.218,12.399,4320965,0
2006-12-07,12.55,12.622,12.471,12.542,4574782,0
2006-12-08,12.558,12.644,12.471,12.566,5508520,0
2006-12-11,12.558,12.661,12.527,12.622,1226935,0
2006-12-12,12.676,12.693,12.527,12.589,5086711,0
2006-12-13,12.479,12.582,12.455,12.566,3231479,0
2006-12-14,12.518,12.668,12.495,12.653,2957720,0
2006-12-15,12.701,12.709,12.589,12.613,1742269,0
2006-12-18,12.962,13.08,12.923,12.946,4778241,0
2006-12-19,12.867,12.978,12.851,12.97,1261643,0
2006-12-20,13.199,13.255,13.152,13.176,1908241,0
2006-12-21,13.113,13.121,12.962,13.025,2195380,0
2006-12-22,13.097,13.097,12.907,12.923,1353402,0
2006-12-26,12.923,12.986,12.867,12.978,560646,0
2006-12-27,13.121,13.255,13.121,13.255,885777,0
2006-12-28,13.264,13.27,13.097,13.176,5466491,0
2006-12-29,13.192,13.351,13.168,13.311,1483781,0
2007-01-03,13.422,13.429,13.105,13.192,4030670,0
2007-01-04,12.851,12.882,12.644,12.773,8677396,0
2007-01-05,12.574,12.589,12.471,12.533,6151837,0
2007-01-08,12.796,12.851,12.644,12.74,2363499,0
2007-01-09,12.701,12.733,12.527,12.693,2502712,0
2007-01-10,12.709,12.733,12.613,12.709,3100214,0
2007-01-11,12.636,12.82,12.636,12.74,2783668,0
2007-01-12,13.001,13.136,13.001,13.121,1519879,0
2007-01-16,12.994,13.017,12.907,12.946,2094410,0
2007-01-17,12.939,13.208,12.939,13.136,3174430,0
2007-01-18,13.145,13.222,13.043,13.176,3183516,0
2007-01-19,12.843,13.025,12.811,12.939,2925279,0
2007-01-22,12.986,13.017,12.891,12.923,2075855,0
2007-01-23,13.065,13.192,13.025,13.161,2700744,0
2007-01-24,13.176,13.302,13.129,13.264,4193360,0
2007-01-25,13.192,13.216,13.043,13.065,2437208,0
2007-01-26,13.065,13.074,12.811,12.939,1405024,0
2007-01-29,12.843,12.962,12.829,12.891,1641930,0
2007-01-30,13.074,13.185,13.025,13.176,1113971,0
2007-01-31,13.01,13.216,12.939,13.192,1144642,0
2007-02-01,13.335,13.413,13.255,13.342,1525432,0
2007-02-02,13.446,13.492,13.397,13.485,1970971,0
2007-02-05,13.413,13.446,13.358,13.382,1691531,0
2007-02-06,13.533,13.634,13.5,13.62,1980561,0
2007-02-07,13.881,13.96,13.826,13.866,2665025,0
2007-02-08,13.643,13.731,13.603,13.683,1751736,0
2007-02-09,13.714,13.857,13.683,13.731,2206361,0
2007-02-12,13.667,13.691,13.541,13.588,1481376,0
2007-02-13,13.643,13.738,13.611,13.738,1533894,0
2007-02-14,13.818,14.253,13.809,14.166,3027838,0
2007-02-15,13.588,13.754,13.541,13.683,12833650,0
2007-02-16,13.413,13.413,13.241,13.413,5247002,0
2007-02-20,13.335,13.366,13.222,13.358,2390887,0
2007-02-21,13.216,13.241,13.105,13.192,3315663,0
2007-02-22,13.231,13.302,13.192,13.27,2493625,0
2007-02-23,13.176,13.248,13.161,13.216,1495897,0
2007-02-26,13.319,13.342,13.176,13.241,2321623,0
2007-02-27,12.424,12.582,11.916,12.13,8932727,0
2007-02-28,12.399,12.495,12.265,12.375,3333839,0
2007-03-01,12.138,12.352,12.011,12.281,4267403,0
2007-03-02,12.241,12.399,12.186,12.232,2883757,0
2007-03-05,11.813,12.004,11.806,11.82,5753124,0
2007-03-06,12.019,12.067,11.884,12.027,4546131,0
2007-03-07,12.224,12.273,12.059,12.099,4514830,0
2007-03-08,12.502,12.631,12.446,12.527,5688755,0
2007-03-09,12.574,12.622,12.43,12.479,2425217,0
2007-03-12,12.479,12.676,12.446,12.636,2118643,0
2007-03-13,12.479,12.589,12.327,12.344,4536035,0
2007-03-14,12.122,12.296,11.988,12.289,4427489,0
2007-03-15,12.241,12.43,12.232,12.399,3071437,0
2007-03-16,12.399,12.518,12.344,12.408,2180488,0
2007-03-19,12.582,12.717,12.55,12.582,2767007,0
2007-03-20,12.527,12.636,12.511,12.622,1836679,0
2007-03-21,12.733,13.034,12.661,13.034,3462274,0
2007-03-22,13.185,13.185,12.891,12.978,2579957,0
2007-03-23,13.049,13.065,12.97,13.01,1308090,0
2007-03-26,12.923,12.962,12.733,12.946,2458286,0
2007-03-27,12.796,12.851,12.709,12.78,1107535,0
2007-03-28,12.55,12.701,12.511,12.542,1866466,0
2007-03-29,12.693,12.756,12.622,12.724,1765620,0
2007-03-30,12.74,12.82,12.653,12.724,2362111,0
2007-04-02,12.82,12.851,12.709,12.796,2336489,0
2007-04-03,12.962,13.105,12.953,13.017,4512937,0
2007-04-04,13.208,13.335,13.199,13.326,3238711,0
2007-04-05,13.335,13.358,13.208,13.255,2205350,0
2007-04-09,13.326,13.326,13.199,13.222,1450348,0
2007-04-10,13.27,13.358,13.264,13.358,1958727,0
2007-04-11,13.302,13.311,13.145,13.192,2382137,0
2007-04-12,13.121,13.342,13.088,13.342,2070051,0
2007-04-13,13.437,13.437,13.255,13.39,2259118,0
2007-04-16,13.603,13.652,13.572,13.643,1769845,0
2007-04-17,13.611,13.62,13.461,13.478,6758988,0
2007-04-18,13.5,13.643,13.492,13.58,3210906,0
2007-04-19,13.492,13.77,13.485,13.676,2683600,0
2007-04-20,13.904,13.945,13.754,13.874,2247380,0
2007-04-23,13.984,14.118,13.969,13.992,3140166,0
2007-04-24,13.96,13.96,13.818,13.881,3764231,0
2007-04-25,14.215,14.467,14.198,14.421,4774403,0
2007-04-26,14.943,15.069,14.816,15.031,11144938,0
2007-04-27,15.063,15.093,14.927,15.022,4040031,0
2007-04-30,15.014,15.14,14.769,14.776,2684553,0
2007-05-01,14.831,14.959,14.697,14.808,4156253,0
2007-05-02,14.959,15.063,14.919,15.055,2134343,0
2007-05-03,14.8,14.864,14.697,14.84,3165025,0
2007-05-04,14.745,14.864,14.665,14.816,1555377,0
2007-05-07,14.888,14.975,14.84,14.935,1499874,0
2007-05-08,14.602,14.619,14.467,14.61,2732804,0
2007-05-09,14.594,14.681,14.587,14.681,1957055,0
2007-05-10,14.697,14.776,14.412,14.482,3287202,0
2007-05-11,14.5,14.728,14.491,14.728,1315032,0
2007-05-14,14.816,14.84,14.689,14.784,1087466,0
2007-05-15,14.8,14.982,14.769,14.808,2267954,0
2007-05-16,14.95,15.006,14.824,14.999,2378896,0
2007-05-17,15.006,15.006,14.848,14.888,861922,0
2007-05-18,15.022,15.149,15.022,15.117,846269,0
2007-05-21,15.069,15.109,15.037,15.093,3434936,0
2007-05-22,15.243,15.475,15.22,15.411,2695569,0
2007-05-23,15.64,15.829,15.64,15.726,4752366,0
2007-05-24,15.688,15.743,15.371,15.426,3785277,0
2007-05-25,15.513,15.577,15.482,15.569,2365422,0
2007-05-29,15.695,15.759,15.608,15.688,1751736,0
2007-05-30,15.434,15.743,15.403,15.719,3370566,0
2007-05-31,15.829,15.958,15.807,15.902,3105231,0
2007-06-01,16.084,16.156,16.02,16.1,1714077,0
2007-06-04,16.163,16.29,16.156,16.29,1517140,0
2007-06-05,16.401,16.416,16.179,16.241,1790420,0
2007-06-06,16.044,16.052,15.681,15.783,2412327,0
2007-06-07,15.726,15.838,15.387,15.475,2636437,0
2007-06-08,15.569,15.726,15.457,15.726,2918528,0
2007-06-11,15.989,16.156,15.879,16.029,2114920,0
2007-06-12,15.911,15.997,15.672,15.726,2747570,0
2007-06-13,15.743,16.1,15.695,16.044,4310994,0
2007-06-14,16.084,16.55,16.067,16.37,4093249,0
2007-06-15,16.544,16.583,16.408,16.479,3114350,0
2007-06-18,16.559,16.591,16.305,16.393,1854129,0
2007-06-19,16.298,16.424,16.218,16.401,3744541,0
2007-06-20,16.789,16.813,16.401,16.434,2146409,0
2007-06-21,16.504,16.598,16.337,16.591,3360215,0
2007-06-22,16.702,16.735,16.479,16.583,1747697,0
2007-06-25,16.52,16.662,16.352,16.37,2062225,0
2007-06-26,16.442,16.615,16.314,16.377,2766093,0
2007-06-27,16.156,16.447,16.1,16.442,3940174,0
2007-06-28,16.536,16.726,16.528,16.63,2666288,0
2007-06-29,16.702,16.876,16.607,16.735,1939417,0
2007-07-02,17.075,17.327,17.058,17.312,4473842,0
2007-07-03,17.431,17.55,17.383,17.509,2104758,0
2007-07-05,17.55,17.613,17.509,17.597,3619210,0
2007-07-06,17.495,17.637,17.423,17.613,1380032,0
2007-07-09,17.747,17.85,17.588,17.772,1521520,0
2007-07-10,17.724,17.811,17.509,17.558,2765153,0
2007-07-11,17.661,18.064,17.661,18.001,5313772,0
2007-07-12,18.151,18.54,18.151,18.524,3937776,0
2007-07-13,18.414,18.437,18.216,18.382,3893728,0
2007-07-16,18.405,18.462,18.287,18.327,2444151,0
2007-07-17,18.175,18.287,18.025,18.064,2407297,0
2007-07-18,17.953,18.041,17.669,17.835,5342377,0
2007-07-19,18.207,18.31,18.096,18.207,3996214,0
2007-07-20,17.97,18.025,17.701,17.835,3801211,0
2007-07-23,17.961,17.985,17.835,17.89,2723588,0
2007-07-24,17.701,17.78,17.369,17.431,3665909,0
2007-07-25,17.273,17.344,16.735,17.225,7174050,0
2007-07-26,16.97,17.264,16.567,16.789,6908367,0
2007-07-27,17.225,17.273,16.796,16.82,7239935,0
2007-07-30,17.582,17.906,17.517,17.843,5269343,0
2007-07-31,18.143,18.287,17.78,17.827,8721571,0
2007-08-01,17.724,17.835,17.249,17.62,6909619,0
2007-08-02,17.669,17.915,17.495,17.747,3541335,0
2007-08-03,17.637,17.685,17.201,17.273,4020950,0
2007-08-06,17.398,17.463,16.995,17.463,4764987,0
2007-08-07,17.162,17.478,17.058,17.327,4197779,0
2007-08-08,17.772,18.009,17.613,17.835,3882244,0
2007-08-09,17.121,17.392,17.051,17.114,4097436,0
2007-08-10,16.479,17.312,16.131,16.662,7991291,0
2007-08-13,17.003,17.042,16.726,16.75,3036476,0
2007-08-14,17.146,17.162,16.504,16.559,3173419,0
2007-08-15,16.36,16.678,16.116,16.171,4838260,0
2007-08-16,15.751,15.861,15.117,15.759,7963651,0
2007-08-17,16.25,16.504,15.743,16.281,6543733,0
2007-08-20,16.401,16.662,16.298,16.583,4405527,0
2007-08-21,16.456,16.764,16.408,16.496,2643823,0
2007-08-22,16.9,17.153,16.9,17.105,2932728,0
2007-08-23,17.184,17.184,16.97,17.066,2295468,0
2007-08-24,17.273,17.685,17.24,17.652,1983215,0
2007-08-27,17.661,17.835,17.565,17.661,2348658,0
2007-08-28,17.763,17.795,17.193,17.24,2737726,0
2007-08-29,17.582,17.953,17.509,17.922,2658968,0
2007-08-30,17.478,17.97,17.463,17.811,2461316,0
2007-08-31,18.216,18.421,18.05,18.262,2140476,0
2007-09-04,17.899,18.405,17.85,18.31,4590163,0
2007-09-05,17.676,17.795,17.574,17.724,4440490,0
2007-09-06,17.661,17.882,17.574,17.756,2430771,0
2007-09-07,17.288,17.327,17.058,17.162,6010096,0
2007-09-10,17.153,17.153,16.709,16.995,2875426,0
2007-09-11,17.129,17.375,17.097,17.296,3033700,0
2007-09-12,17.398,17.637,17.383,17.407,5278178,0
2007-09-13,17.629,17.899,17.54,17.804,2387354,0
2007-09-14,17.487,17.669,17.423,17.62,1226051,0
2007-09-17,17.47,17.525,17.288,17.392,1411335,0
2007-09-18,17.818,18.453,17.709,18.365,2751863,0
2007-09-19,18.405,18.453,18.175,18.287,3493247,0
2007-09-20,18.499,18.722,18.467,18.571,2359964,0
2007-09-21,18.777,18.99,18.739,18.945,2357818,0
2007-09-24,19.071,19.245,19.04,19.134,2546258,0
2007-09-25,18.911,19.134,18.856,19.134,2082418,0
2007-09-26,19.142,19.229,19.071,19.205,1967942,0
2007-09-27,19.205,19.253,19.11,19.19,5317304,0
2007-09-28,19.332,19.602,19.238,19.419,8249149,0
2007-10-01,19.713,20.347,19.713,20.101,6131769,0
2007-10-02,20.014,20.101,19.784,20.038,3276157,0
2007-10-03,19.99,20.044,19.721,19.792,4564686,0
2007-10-04,19.768,19.95,19.586,19.911,3956834,0
2007-10-05,19.855,20.076,19.846,19.974,2645210,0
2007-10-08,19.957,19.966,19.816,19.87,1392402,0
2007-10-09,19.957,20.276,19.934,20.235,3445539,0
2007-10-10,20.219,20.425,20.172,20.314,2616055,0
2007-10-11,20.631,20.79,20.299,20.45,4594851,0
2007-10-12,20.276,20.719,20.228,20.64,3321849,0
2007-10-15,20.854,20.877,20.624,20.719,3805631,0
2007-10-16,20.338,20.521,20.259,20.322,3042661,0
2007-10-17,20.759,20.837,20.465,20.679,3644327,0
2007-10-18,20.751,20.893,20.679,20.854,2456265,0
2007-10-19,20.695,20.726,20.062,20.101,4321975,0
2007-10-22,19.76,20.101,19.728,20.062,4050934,0
2007-10-23,20.575,20.726,20.442,20.695,3961000,0
2007-10-24,20.584,20.734,20.219,20.734,3860534,0
2007-10-25,21.299,21.55,21.186,21.503,17501577,0
2007-10-26,22.168,22.192,21.843,21.97,4345829,0
2007-10-29,22.256,22.351,22.146,22.256,3812321,0
2007-10-30,22.209,22.311,22.122,22.137,3837814,0
2007-10-31,22.128,22.462,22.027,22.374,3212041,0
2007-11-01,22.296,22.39,21.867,22.049,5432915,0
2007-11-02,22.39,22.786,22.216,22.786,5039709,0
2007-11-05,22.953,23.08,22.645,22.897,5110199,0
2007-11-06,23.69,23.722,23.381,23.556,9650595,0
2007-11-07,23.571,23.753,23.174,23.192,5481892,0
2007-11-08,22.96,23.049,22.216,22.794,6978029,0
2007-11-09,22.296,22.541,22.003,22.168,4930892,0
2007-11-12,21.591,21.748,21.114,21.146,8811525,0
2007-11-13,20.688,21.503,20.671,21.455,9165847,0
2007-11-14,21.637,21.757,21.321,21.321,7233926,0
2007-11-15,20.781,20.862,20.314,20.553,4352514,0
2007-11-16,20.512,20.711,20.172,20.711,6317671,0
2007-11-19,19.934,19.95,19.134,19.3,9795301,0
2007-11-20,20.038,20.504,19.419,19.698,14141502,0
2007-11-21,19.911,20.101,19.625,19.87,8219456,0
2007-11-23,19.839,20.147,19.784,20.101,2215170,0
2007-11-26,20.648,20.734,19.99,20.044,5353641,0
2007-11-27,19.808,20.147,19.633,20.141,5526869,0
2007-11-28,20.545,21.352,20.545,21.257,4640260,0
2007-11-29,20.94,21.44,20.854,21.234,4967385,0
2007-11-30,21.566,21.962,21.479,21.757,5289306,0
2007-12-03,21.495,21.503,21.234,21.36,12459203,0
2007-12-04,21.036,21.44,20.988,21.266,4926631,0
2007-12-05,21.472,21.843,21.455,21.654,4775709,0
2007-12-06,21.558,21.867,21.472,21.86,4930437,0
2007-12-07,21.835,21.923,21.748,21.843,3171766,0
2007-12-10,21.813,22.168,21.757,22.042,3121805,0
2007-12-11,21.828,22.367,21.455,21.535,6610371,0
2007-12-12,21.915,21.986,21.392,21.686,4287646,0
2007-12-13,21.011,21.06,20.679,21.003,4030284,0
2007-12-14,20.332,20.781,20.299,20.497,4990620,0
2007-12-17,20.021,20.101,19.633,19.792,7472345,0
2007-12-18,20.307,20.419,19.751,20.163,9094860,0
2007-12-19,20.188,20.25,19.846,20.021,3286057,0
2007-12-20,20.069,20.076,19.792,19.998,3369666,0
2007-12-21,20.465,20.781,20.419,20.734,5388023,0
2007-12-24,20.957,21.083,20.775,21.028,1400027,0
2007-12-26,21.202,21.423,20.996,21.299,3370156,0
2007-12-27,21.155,21.543,21.107,21.328,6121284,0
2007-12-28,21.487,21.606,21.36,21.574,4805386,0
2007-12-31,21.583,21.646,21.328,21.328,3108280,0
2008-01-02,21.472,21.558,20.9,21.209,5929309,0
2008-01-03,20.671,20.996,20.575,20.79,6613857,0
2008-01-04,20.267,20.267,19.76,19.768,8620915,0
2008-01-07,19.466,19.665,18.533,19.071,15388899,0
2008-01-08,19.602,19.934,19.261,19.261,7158232,0
2008-01-09,19.174,19.388,18.762,19.309,7897220,0
2008-01-10,18.809,19.562,18.642,19.388,9838182,0
2008-01-11,19.183,19.268,18.739,18.856,13753980,0
2008-01-14,19.65,20.125,18.99,19.689,6171689,0
2008-01-15,18.968,18.968,18.508,18.533,12294492,0
2008-01-16,18.31,18.516,17.517,17.669,11873629,0
2008-01-17,18.064,18.278,17.257,17.398,11459019,0
2008-01-18,17.763,17.922,17.217,17.533,9124464,0
2008-01-22,16.241,17.273,16.21,17.24,16781023,0
2008-01-23,16.345,17.739,16.06,17.709,10106224,0
2008-01-24,17.922,18.334,17.629,18.175,7983687,0
2008-01-25,18.659,18.762,17.875,17.953,10719808,0
2008-01-28,17.922,18.499,17.731,18.43,5689194,0
2008-01-29,18.604,18.849,18.405,18.746,6408224,0
2008-01-30,18.365,18.596,17.915,18.081,13165710,0
2008-01-31,17.693,18.739,17.652,18.524,8244761,0
2008-02-01,18.842,19.357,18.698,19.253,5414579,0
2008-02-04,19.364,19.364,18.904,18.968,6222114,0
2008-02-05,18.151,18.255,17.613,17.693,8700294,0
2008-02-06,17.994,18.287,17.78,17.843,7752430,0
2008-02-07,17.415,17.929,17.273,17.676,7727190,0
2008-02-08,17.281,17.478,17.114,17.375,7298242,0
2008-02-11,17.676,17.756,17.296,17.643,4529082,0
2008-02-12,17.985,18.556,17.946,18.199,6917222,0
2008-02-13,16.995,17.953,16.828,17.85,36217101,0
2008-02-14,17.804,17.804,16.987,17.034,15869741,0
2008-02-15,17.003,17.138,16.63,16.979,17351631,0
2008-02-19,17.558,17.574,17.027,17.114,15159157,0
2008-02-20,17.034,17.454,16.94,17.392,11662044,0
2008-02-21,17.835,17.843,17.336,17.383,12485594,0
2008-02-22,17.875,17.875,17.288,17.701,8835780,0
2008-02-25,17.715,17.922,17.588,17.899,10839078,0
2008-02-26,18.216,18.651,18.073,18.499,14819552,0
2008-02-27,18.587,19.41,18.579,19.238,12253268,0
2008-02-28,19.11,19.309,19.04,19.086,7703583,0
2008-02-29,18.762,18.817,18.467,18.54,6235166,0
2008-03-03,18.54,18.698,18.31,18.604,6698736,0
2008-03-04,18.492,18.714,18.223,18.674,6110649,0
2008-03-05,18.856,19.054,18.628,18.865,5368310,0
2008-03-06,19.229,19.253,18.705,18.77,7735281,0
2008-03-07,18.698,19.158,18.563,18.817,6832734,0
2008-03-10,18.651,18.682,18.151,18.239,8305489,0
2008-03-11,18.817,19.054,18.516,19.054,6995255,0
2008-03-12,19.245,19.403,19.079,19.19,4785990,0
2008-03-13,18.833,19.475,18.698,19.332,7694070,0
2008-03-14,19.372,19.428,18.516,18.865,6314824,0
2008-03-17,17.994,18.27,17.54,17.961,7536323,0
2008-03-18,18.54,18.817,18.327,18.762,6528913,0
2008-03-19,18.739,18.833,18.128,18.136,4831586,0
2008-03-20,17.763,17.985,17.55,17.929,6762083,0
2008-03-24,17.787,18.856,17.787,18.444,5175025,0
2008-03-25,18.549,18.96,18.414,18.833,5030634,0
2008-03-26,19.372,19.721,19.221,19.546,5593163,0
2008-03-27,19.87,19.895,19.507,19.538,6688612,0
2008-03-28,19.578,19.957,19.483,19.776,5533695,0
2008-03-31,19.76,20.007,19.705,19.934,4081911,0
2008-04-01,19.99,20.394,19.919,20.355,5516089,0
2008-04-02,19.911,20.133,19.76,20.085,6226069,0
2008-04-03,19.927,20.196,19.76,20.109,4097239,0
2008-04-04,20.276,20.442,20.204,20.283,5253496,0
2008-04-07,20.584,20.599,20.156,20.283,4170885,0
2008-04-08,20.038,20.283,19.934,20.18,4446712,0
2008-04-09,20.362,20.394,20.038,20.092,4421427,0
2008-04-10,19.99,20.163,19.768,19.99,9666778,0
2008-04-11,19.713,19.99,19.491,19.68,5371820,0
2008-04-14,19.617,19.68,19.428,19.538,5214156,0
2008-04-15,19.87,19.911,19.625,19.864,3270207,0
2008-04-16,20.141,20.648,20.133,20.591,3864752,0
2008-04-17,20.076,20.25,20.014,20.141,2511942,0
2008-04-18,20.512,20.767,20.456,20.711,3184779,0
2008-04-21,20.591,20.805,20.512,20.751,2990970,0
2008-04-22,20.805,20.886,20.545,20.759,3792466,0
2008-04-23,20.949,21.449,20.909,21.068,6421261,0
2008-04-24,22.225,22.66,21.876,22.398,12386665,0
2008-04-25,22.24,22.367,22.104,22.264,4223069,0
2008-04-28,22.604,22.732,22.558,22.62,6576293,0
2008-04-29,22.351,22.485,22.216,22.398,5783606,0
2008-04-30,22.493,22.826,22.476,22.708,5545571,0
2008-05-01,22.541,23.095,22.367,22.985,6029547,0
2008-05-02,22.78,22.866,22.589,22.866,4830702,0
2008-05-05,23.001,23.072,22.866,22.97,3425680,0
2008-05-06,22.78,22.857,22.58,22.818,3700212,0
2008-05-07,22.834,22.953,22.558,22.62,4959245,0
2008-05-08,23.089,23.254,22.929,23.183,3058631,0
2008-05-09,22.866,23.135,22.851,23.057,2485466,0
2008-05-12,22.953,23.325,22.922,23.278,2964529,0
2008-05-13,23.437,23.825,23.357,23.737,4873242,0
2008-05-14,23.936,24.061,23.761,23.802,5650359,0
2008-05-15,23.841,24.061,23.698,24.023,4222305,0
2008-05-16,24.016,24.316,23.88,24.204,4663923,0
2008-05-19,24.665,24.728,24.316,24.395,5418038,0
2008-05-20,24.086,24.26,23.904,24.118,6132306,0
2008-05-21,24.023,24.308,23.841,23.863,6858135,0
2008-05-22,24.079,24.593,24.079,24.403,8664126,0
2008-05-23,24.428,24.442,24.047,24.26,3883956,0
2008-05-27,23.887,24.086,23.784,24.061,3034806,0
2008-05-28,24.07,24.299,23.974,24.221,3639717,0
2008-05-29,23.968,24.181,23.832,24.086,5076891,0
2008-05-30,24.061,24.181,23.959,24.055,3687070,0
2008-06-02,23.761,23.887,23.713,23.88,3589263,0
2008-06-03,23.919,24.229,23.841,24.047,7309535,0
2008-06-04,23.667,24.086,23.618,23.832,4326246,0
2008-06-05,23.722,24.267,23.634,24.204,6635729,0
2008-06-06,23.802,23.968,23.461,23.492,12885331,0
2008-06-09,23.539,23.539,22.953,23.23,5877718,0
2008-06-10,22.462,22.818,22.422,22.51,9474593,0
2008-06-11,21.986,22.122,21.455,21.821,13441953,0
2008-06-12,21.955,22.233,21.891,21.97,6546628,0
2008-06-13,21.86,22.225,21.86,22.168,6446184,0
2008-06-16,22.24,22.78,22.168,22.691,6277445,0
2008-06-17,22.913,22.985,22.755,22.81,3963630,0
2008-06-18,22.462,22.668,22.303,22.595,4179560,0
2008-06-19,22.604,23.031,22.462,23.001,5041796,0
2008-06-20,22.738,22.953,22.327,22.493,4571473,0
2008-06-23,22.738,22.763,22.51,22.604,4548103,0
2008-06-24,22.122,22.225,21.821,22.098,4384614,0
2008-06-25,21.155,22.137,21.068,21.955,12341753,0
2008-06-26,21.036,21.369,20.837,20.893,10482246,0
2008-06-27,21.043,21.449,20.949,21.305,6186588,0
2008-06-30,21.003,21.163,20.893,20.972,4677582,0
2008-07-01,20.394,20.726,20.156,20.711,7212877,0
2008-07-02,20.744,20.822,19.792,19.934,6856960,0
2008-07-03,20.267,20.442,19.982,20.267,4475872,0
2008-07-07,20.369,20.663,19.99,20.267,5206555,0
2008-07-08,20.147,20.425,19.76,20.362,6159534,0
2008-07-09,20.355,20.442,19.902,19.966,3963281,0
2008-07-10,19.76,19.878,19.466,19.846,8346103,0
2008-07-11,19.364,19.95,19.309,19.713,7878290,0
2008-07-14,20.212,20.307,19.934,20.147,6492415,0
2008-07-15,19.784,20.133,19.602,19.855,5429664,0
2008-07-16,20.053,20.702,19.919,20.608,6819241,0
2008-07-17,20.886,21.075,20.671,20.854,5722697,0
2008-07-18,20.924,21.249,20.805,20.933,4998504,0
2008-07-21,21.068,21.155,20.877,21.107,3373403,0
2008-07-22,20.781,21.28,20.679,21.243,6846148,0
2008-07-23,21.519,21.622,21.328,21.384,5898268,0
2008-07-24,20.553,20.616,19.974,20.117,13500564,0
2008-07-25,19.776,19.87,19.428,19.57,7801356,0
2008-07-28,20.163,20.18,19.522,19.609,6130965,0
2008-07-29,19.625,20.03,19.617,20.007,4735612,0
2008-07-30,19.855,20.125,19.823,20.109,5763176,0
2008-07-31,20.014,20.125,19.705,19.728,6421505,0
2008-08-01,19.99,19.99,19.213,19.403,6647780,0
2008-08-04,19.309,19.348,18.628,18.722,10212100,0
2008-08-05,18.802,19.238,18.802,19.183,4559648,0
2008-08-06,19.253,19.554,19.142,19.458,3551976,0
2008-08-07,19.562,19.673,19.332,19.38,2764515,0
2008-08-08,18.983,19.309,18.928,19.221,3560176,0
2008-08-11,18.936,19.054,18.762,18.865,4327491,0
2008-08-12,18.349,18.485,18.23,18.358,6201366,0
2008-08-13,18.23,18.239,17.772,18.073,7239608,0
2008-08-14,17.929,18.223,17.89,18.112,4666622,0
2008-08-15,18.088,18.128,17.953,18.096,3100565,0
2008-08-18,18.175,18.23,17.899,17.929,3831500,0
2008-08-19,17.637,17.763,17.558,17.747,3556608,0
2008-08-20,17.643,17.669,17.296,17.597,8743919,0
2008-08-21,17.558,17.763,17.431,17.62,8894103,0
2008-08-22,17.685,17.827,17.597,17.724,4669487,0
2008-08-25,17.558,17.613,17.232,17.296,3289740,0
2008-08-26,17.336,17.62,17.249,17.487,3830638,0
2008-08-27,18.05,18.136,17.835,17.953,7360588,0
2008-08-28,18.571,18.682,18.247,18.437,6550383,0
2008-08-29,18.73,18.77,18.467,18.485,2729030,0
2008-09-02,18.998,19.008,18.318,18.405,7897474,0
2008-09-03,18.674,18.73,18.278,18.579,10398024,0
2008-09-04,18.064,18.096,17.153,17.281,10577217,0
2008-09-05,17.303,17.312,16.9,17.075,8427355,0
2008-09-08,17.264,17.303,16.442,16.717,11859053,0
2008-09-09,16.416,16.424,15.561,15.577,14186775,0
2008-09-10,16.163,16.179,15.751,15.94,9066934,0
2008-09-11,15.482,15.807,15.38,15.711,13350338,0
2008-09-12,15.893,16.124,15.774,16.044,6587855,0
2008-09-15,15.306,15.838,15.291,15.552,9092605,0
2008-09-16,15.426,15.736,15.055,15.688,10974207,0
2008-09-17,15.314,15.347,14.539,14.769,11543287,0
2008-09-18,15.093,15.355,14.412,15.196,14281621,0
2008-09-19,16.138,16.583,15.759,16.528,12831367,0
2008-09-22,16.323,16.52,15.925,16.044,6789604,0
2008-09-23,16.02,16.156,15.513,15.688,8765866,0
2008-09-24,15.798,15.807,15.046,15.339,8949819,0
2008-09-25,15.585,15.655,15.38,15.521,9611623,0
2008-09-26,15.069,15.212,14.848,15.165,6047953,0
2008-09-29,14.348,14.388,13.216,13.517,11211421,0
2008-09-30,14.221,14.697,14.009,14.594,9568360,0
2008-10-01,14.118,14.428,13.928,14.293,6257367,0
2008-10-02,13.969,13.984,13.311,13.406,8299791,0
2008-10-03,13.185,13.912,13.152,13.319,7656578,0
2008-10-06,12.55,12.589,11.607,12.455,12726318,0
2008-10-07,12.384,12.488,11.076,11.196,14502238,0
2008-10-08,11.426,11.765,10.521,11.363,11695851,0
2008-10-09,12.083,12.13,10.521,10.767,12124053,0
2008-10-10,10.585,11.187,9.894,10.418,18120716,0
2008-10-13,12.004,13.105,11.853,12.709,10097216,0
2008-10-14,13.255,13.335,12.296,12.589,14638606,0
2008-10-15,11.655,11.71,10.767,10.767,10724609,0
2008-10-16,11.21,11.401,10.386,11.299,12835447,0
2008-10-17,10.673,11.869,10.57,11.252,8165495,0
2008-10-20,11.568,12.09,11.465,12.076,5752886,0
2008-10-21,11.82,12.138,11.512,11.678,8423946,0
2008-10-22,10.681,10.989,10.182,10.506,6403366,0
2008-10-23,8.866,8.9683,8.232,8.652,32663803,0
2008-10-24,8.0577,8.4299,8.0022,8.2795,18826226,0
2008-10-27,7.6852,8.026,7.5269,7.5269,18593485,0
2008-10-28,7.8596,8.5011,7.6141,8.5011,27140098,0
2008-10-29,8.866,9.4754,8.7553,9.1115,12404409,0
2008-10-30,9.762,9.817,9.0799,9.579,9859141,0
2008-10-31,9.3255,10.094,9.254,9.894,7148625,0
2008-11-03,9.65,9.849,9.619,9.77,6420644,0
2008-11-04,9.951,10.656,9.942,10.506,10682004,0
2008-11-05,10.173,10.386,9.714,9.762,9061291,0
2008-11-06,9.3255,9.4048,8.3828,8.4376,10732606,0
2008-11-07,8.6996,8.8818,8.581,8.8183,7082696,0
2008-11-10,9.762,9.785,8.9367,9.0882,7981599,0
2008-11-11,8.7239,8.8493,8.4299,8.581,6058222,0
2008-11-12,8.2795,8.2795,7.7012,7.7329,6720100,0
2008-11-13,8.2003,8.7553,7.5824,8.7069,11100133,0
2008-11-14,8.4698,8.7069,8.1368,8.1765,9667293,0
2008-11-17,8.2637,8.4619,7.9785,8.1449,5358214,0
2008-11-18,7.9785,8.1368,7.6775,7.9388,6639148,0
2008-11-19,7.7487,7.8755,7.2891,7.2972,9913412,0
2008-11-20,7.2259,7.6141,6.8534,6.8613,11207124,0
2008-11-21,7.5902,7.5902,6.9801,7.4873,12632346,0
2008-11-24,7.9785,8.581,7.8674,8.3664,8044771,0
2008-11-25,9.594,9.619,8.9302,9.3255,14568083,0
2008-11-26,8.9367,9.643,8.8976,9.586,12541254,0
2008-11-28,9.548,9.77,9.4522,9.729,3092845,0
2008-12-01,9.1041,9.119,8.6762,8.6762,6247300,0
2008-12-02,8.8818,9.2781,8.7391,9.0715,8945399,0
2008-12-03,8.6601,9.1589,8.5335,9.1357,9241674,0
2008-12-04,8.945,9.1902,8.6681,8.8339,6275172,0
2008-12-05,8.5255,9.0167,8.3272,8.9841,7313406,0
2008-12-08,9.3584,9.778,9.3342,9.729,8189551,0
2008-12-09,9.894,10.301,9.77,10.014,10337316,0
2008-12-10,10.182,10.379,10.07,10.284,6946671,0
2008-12-11,10.149,10.521,9.927,10.023,9474429,0
2008-12-12,9.912,10.491,9.841,10.379,7462345,0
2008-12-15,10.331,10.404,10.07,10.22,5315402,0
2008-12-16,10.418,11.196,10.386,11.131,6721857,0
2008-12-17,10.816,11.568,10.816,11.441,10366540,0
2008-12-18,11.376,11.376,10.76,10.862,6919715,0
2008-12-19,10.331,10.529,10.205,10.372,10007538,0
2008-12-22,10.372,10.529,9.975,10.158,5909460,0
2008-12-23,10.441,10.482,10.11,10.22,4295760,0
2008-12-24,10.354,10.435,10.229,10.379,1709493,0
2008-12-26,10.506,10.57,10.348,10.538,2094299,0
2008-12-29,11.108,11.148,10.816,10.87,5071912,0
2008-12-30,11.116,11.243,10.95,11.228,3386953,0
2008-12-31,11.1,11.394,11.092,11.29,3506334,0
2009-01-02,11.426,11.552,11.203,11.472,4177754,0
2009-01-05,11.22,11.417,11.131,11.243,4651729,0
2009-01-06,11.363,11.607,11.265,11.465,6684918,0
2009-01-07,11.338,11.346,10.965,11.068,6608362,0
2009-01-08,10.87,11.076,10.751,11.076,3882852,0
2009-01-09,10.822,10.894,10.593,10.617,4286665,0
2009-01-12,10.45,10.467,10.055,10.141,3949060,0
2009-01-13,9.714,9.927,9.689,9.849,5059683,0
2009-01-14,9.3255,9.3497,8.9766,9.1902,6796706,0
2009-01-15,9.2859,9.539,8.9525,9.4677,7358079,0
2009-01-16,9.531,9.586,9.0799,9.3806,5162911,0
2009-01-20,9.119,9.1673,8.7391,8.7951,6415142,0
2009-01-21,9.3497,9.4754,9.0799,9.4454,6295490,0
2009-01-22,9.2617,9.524,9.1506,9.341,6745313,0
2009-01-23,8.8418,9.2936,8.8026,9.1822,5027381,0
2009-01-26,9.0083,9.3642,8.9766,9.1738,6663290,0
2009-01-27,9.3255,9.4831,9.2308,9.4203,4778344,0
2009-01-28,10.101,10.244,9.919,10.101,6221654,0
2009-01-29,9.762,9.951,9.635,9.737,6465405,0
2009-01-30,9.998,9.998,9.689,9.817,6034295,0
2009-02-02,9.1357,9.3884,9.1115,9.2859,6274573,0
2009-02-03,9.501,9.857,9.4203,9.817,6057353,0
2009-02-04,9.96,10.198,9.832,9.881,4784748,0
2009-02-05,9.887,10.244,9.737,10.158,6090705,0
2009-02-06,10.331,10.767,10.331,10.713,4816378,0
2009-02-09,10.816,11.022,10.696,10.853,6010030,0
2009-02-10,10.593,10.647,10.087,10.158,6882575,0
2009-02-11,10.276,10.372,9.667,9.904,8465286,0
2009-02-12,9.746,10.117,9.501,10.101,10940945,0
2009-02-13,10.158,10.331,10.101,10.19,6219514,0
2009-02-17,9.4918,9.501,9.2143,9.2143,9774561,0
2009-02-18,9.3101,9.3255,9.0473,9.1673,11667981,0
2009-02-19,9.3255,9.4048,8.9525,8.9925,9453498,0
2009-02-20,8.6124,8.9218,8.5569,8.7703,7525550,0
2009-02-23,8.9302,8.9367,8.2479,8.2716,5756234,0
2009-02-24,8.5649,8.8818,8.3664,8.7869,6886391,0
2009-02-25,8.7786,8.8902,8.4933,8.7239,5846408,0
2009-02-26,8.9925,9.1115,8.7869,8.8586,5836605,0
2009-02-27,8.9841,9.3729,8.9134,9.0641,7013884,0
2009-03-02,8.6439,8.7069,8.1845,8.2557,7754707,0
2009-03-03,8.5098,8.5963,8.2557,8.422,8256922,0
2009-03-04,8.762,9.1673,8.6996,8.9683,8061090,0
2009-03-05,8.8818,8.9925,8.5489,8.6278,5281429,0
2009-03-06,8.9218,9.0957,8.6124,8.8818,6680260,0
2009-03-09,8.5011,8.9134,8.5011,8.6439,7275138,0
2009-03-10,9.2308,9.667,9.2143,9.571,6105084,0
2009-03-11,9.936,10.055,9.746,9.881,9386433,0
2009-03-12,9.619,10.062,9.515,10.023,6214462,0
2009-03-13,9.936,10.117,9.746,10.079,6014554,0
2009-03-16,10.141,10.386,10.062,10.062,5226301,0
2009-03-17,10.062,10.435,10.023,10.435,4727656,0
2009-03-18,10.117,10.602,9.887,10.441,6795700,0
2009-03-19,10.593,10.593,10.301,10.301,5160611,0
2009-03-20,10.244,10.441,10.117,10.165,4511550,0
2009-03-23,10.459,11.053,10.404,11.053,6956977,0
2009-03-24,10.561,10.847,10.514,10.561,7953218,0
2009-03-25,10.45,10.775,10.418,10.728,9359150,0
2009-03-26,10.767,11.045,10.681,10.989,7998719,0
2009-03-27,10.491,10.546,10.324,10.379,5768241,0
2009-03-30,10.126,10.134,9.857,9.998,4215871,0
2009-03-31,10.498,10.704,10.379,10.491,5771480,0
2009-04-01,10.253,10.847,10.253,10.784,5305093,0
2009-04-02,10.941,11.426,10.918,11.116,7000163,0
2009-04-03,11.401,11.457,11.171,11.434,4444791,0
2009-04-06,11.131,11.228,10.95,11.22,6046038,0
2009-04-07,10.673,10.791,10.577,10.625,4217232,0
2009-04-08,10.681,10.894,10.538,10.816,3798223,0
2009-04-09,11.1,11.33,11.005,11.29,5678772,0
2009-04-13,11.014,11.544,10.95,11.465,3195191,0
2009-04-14,11.346,11.512,11.196,11.274,4029036,0
2009-04-15,11.203,11.457,11.148,11.434,4072279,0
2009-04-16,11.457,11.576,11.234,11.495,5436386,0
2009-04-17,11.457,11.664,11.363,11.56,4573919,0
2009-04-20,11.037,11.045,10.767,10.767,3487596,0
2009-04-21,10.57,11.059,10.521,11.022,3475469,0
2009-04-22,11.306,11.742,11.228,11.376,7152611,0
2009-04-23,11.1,11.171,10.862,11.068,9516458,0
2009-04-24,11.116,11.417,11.053,11.282,5681264,0
2009-04-27,10.853,11.148,10.831,10.973,3665063,0
2009-04-28,10.363,10.704,10.315,10.577,4608072,0
2009-04-29,10.546,10.87,10.521,10.713,6278975,0
2009-04-30,10.847,11.022,10.561,10.696,6067361,0
2009-05-01,10.673,11.014,10.617,10.816,6023222,0
2009-05-04,11.259,12.019,11.243,12.019,13129781,0
2009-05-05,11.956,12.011,11.727,11.94,5133131,0
2009-05-06,12.186,12.32,12.004,12.256,7481768,0
2009-05-07,12.344,12.408,11.884,12.059,5416615,0
2009-05-08,12.146,12.511,11.996,12.43,5394832,0
2009-05-11,12.027,12.162,11.972,12.051,4183114,0
2009-05-12,12.051,12.076,11.48,11.678,6610802,0
2009-05-13,11.155,11.163,10.847,10.862,7463870,0
2009-05-14,11.179,11.306,11.045,11.196,10294249,0
2009-05-15,11.228,11.488,11.116,11.187,6564574,0
2009-05-18,11.401,11.702,11.299,11.664,4542994,0
2009-05-19,11.789,12.067,11.655,11.893,5175998,0
2009-05-20,12.09,12.344,12.051,12.076,5429434,0
2009-05-21,11.933,12.162,11.727,11.813,5925278,0
2009-05-22,12.122,12.186,11.963,12.043,3183949,0
2009-05-26,11.686,12.241,11.664,12.17,6716154,0
2009-05-27,12.224,12.296,11.98,11.988,4121065,0
2009-05-28,12.107,12.256,11.861,12.21,4428251,0
2009-05-29,12.256,12.399,12.201,12.384,4731649,0
2009-06-01,12.717,13.08,12.613,12.923,6998316,0
2009-06-02,12.756,13.121,12.733,13.065,10189900,0
2009-06-03,12.653,12.724,12.384,12.566,5566634,0
2009-06-04,12.582,12.685,12.417,12.613,3513726,0
2009-06-05,12.613,12.668,12.296,12.424,4704372,0
2009-06-08,11.949,12.232,11.789,12.13,4742719,0
2009-06-09,12.177,12.424,12.162,12.336,2760559,0
2009-06-10,12.574,12.589,12.17,12.344,5718941,0
2009-06-11,12.471,12.851,12.471,12.661,3762705,0
2009-06-12,12.488,12.533,12.361,12.518,3498354,0
2009-06-15,12.201,12.21,11.884,11.996,4727767,0
2009-06-16,12.146,12.195,11.797,11.845,4761973,0
2009-06-17,11.655,11.813,11.52,11.718,5805348,0
2009-06-18,11.71,11.893,11.647,11.806,6917008,0
2009-06-19,11.806,11.907,11.742,11.783,5388825,0
2009-06-22,11.434,11.48,11.265,11.274,8129776,0
2009-06-23,11.33,11.465,11.163,11.394,4592147,0
2009-06-24,11.64,11.783,11.465,11.552,4397300,0
2009-06-25,11.37,11.758,11.338,11.718,4821304,0
2009-06-26,11.583,11.671,11.495,11.615,6500213,0
2009-06-29,11.956,12.154,11.884,12.027,5342521,0
2009-06-30,12.011,12.099,11.718,11.869,3994993,0
2009-07-01,12.13,12.313,12.13,12.162,6946847,0
2009-07-02,11.853,11.853,11.647,11.71,4439182,0
2009-07-06,11.385,11.48,11.282,11.465,4915790,0
2009-07-07,11.495,11.52,11.14,11.171,6797582,0
2009-07-08,11.131,11.22,10.862,11.053,5302273,0
2009-07-09,11.512,11.592,11.322,11.434,6432974,0
2009-07-10,11.203,11.37,11.179,11.299,4564820,0
2009-07-13,11.465,11.671,11.322,11.64,4061885,0
2009-07-14,11.631,11.742,11.472,11.655,2853657,0
2009-07-15,12.034,12.289,12.027,12.273,3856105,0
2009-07-16,12.195,12.408,12.13,12.336,4107039,0
2009-07-17,12.21,12.32,12.122,12.296,2411090,0
2009-07-20,12.527,12.631,12.375,12.606,4627141,0
2009-07-21,12.787,12.851,12.511,12.613,4830423,0
2009-07-22,12.455,12.685,12.399,12.455,7783878,0
2009-07-23,12.994,13.366,12.923,13.255,12330806,0
2009-07-24,13.382,13.643,13.216,13.629,6561606,0
2009-07-27,13.478,13.667,13.375,13.629,5543743,0
2009-07-28,13.509,13.596,13.216,13.406,6076362,0
2009-07-29,13.596,13.611,13.358,13.485,4884059,0
2009-07-30,13.698,13.937,13.62,13.834,6644939,0
2009-07-31,13.826,14.215,13.706,14.118,5521240,0
2009-08-03,14.444,14.697,14.388,14.665,6377609,0
2009-08-04,14.325,14.491,14.246,14.476,5204481,0
2009-08-05,14.31,14.404,14.032,14.293,3864997,0
2009-08-06,14.246,14.34,14,14.143,4189944,0
2009-08-07,14.198,14.293,14.055,14.158,2880194,0
2009-08-10,14.182,14.198,13.969,14.055,3493455,0
2009-08-11,13.945,13.953,13.786,13.874,2732074,0
2009-08-12,13.937,14.23,13.937,14.088,2664943,0
2009-08-13,14.452,14.508,14.286,14.435,3597428,0
2009-08-14,14.388,14.404,14.041,14.261,4279244,0
2009-08-17,13.738,13.786,13.634,13.683,4655836,0
2009-08-18,13.763,13.912,13.683,13.834,3143984,0
2009-08-19,13.676,14.158,13.676,14.071,3105312,0
2009-08-20,14.143,14.325,14.111,14.269,2501610,0
2009-08-21,14.578,14.737,14.563,14.665,2956606,0
2009-08-24,15.031,15.077,14.793,14.856,4454649,0
2009-08-25,15.165,15.324,15.055,15.134,4549842,0
2009-08-26,14.87,14.95,14.673,14.856,4073320,0
2009-08-27,14.808,15.006,14.578,14.927,4142096,0
2009-08-28,15.157,15.188,14.95,15.055,3488025,0
2009-08-31,14.816,14.84,14.705,14.808,3715034,0
2009-09-01,14.404,14.722,14.134,14.189,6618738,0
2009-09-02,14.103,14.357,14.071,14.31,4899926,0
2009-09-03,14.546,14.563,14.381,14.523,4324477,0
2009-09-04,14.421,14.689,14.325,14.657,2687812,0
2009-09-08,15.037,15.093,14.888,14.975,3901287,0
2009-09-09,15.608,15.759,15.443,15.537,9445489,0
2009-09-10,16.004,16.1,15.792,16.067,5773864,0
2009-09-11,15.925,15.973,15.681,15.861,5068053,0
2009-09-14,15.64,15.861,15.617,15.846,2852677,0
2009-09-15,15.792,15.973,15.672,15.916,3778988,0
2009-09-16,16.067,16.241,15.973,16.235,3802873,0
2009-09-17,15.726,15.925,15.585,15.703,5702475,0
2009-09-18,15.736,15.879,15.663,15.823,3216256,0
2009-09-21,15.585,15.759,15.521,15.743,3139570,0
2009-09-22,16.179,16.179,16.029,16.147,3840434,0
2009-09-23,16.156,16.442,16.076,16.116,5051077,0
2009-09-24,16.21,16.228,15.681,15.829,3737739,0
2009-09-25,15.498,15.648,15.331,15.521,6364337,0
2009-09-28,15.434,15.736,15.411,15.608,2111595,0
2009-09-29,15.513,15.64,15.417,15.521,2502411,0
2009-09-30,15.561,15.695,15.236,15.482,4090556,0
2009-10-01,15.331,15.362,15.014,15.031,3159111,0
2009-10-02,14.776,15.046,14.769,14.999,4254813,0
2009-10-05,15.022,15.205,14.959,15.173,2254521,0
2009-10-06,15.324,15.663,15.324,15.475,3825668,0
2009-10-07,15.282,15.371,15.117,15.269,3175817,0
2009-10-08,15.855,16.124,15.726,15.925,4054365,0
2009-10-09,15.958,16.1,15.893,16.004,2501650,0
2009-10-12,16.401,16.528,16.21,16.266,3141088,0
2009-10-13,16.305,16.323,16.035,16.156,2495899,0
2009-10-14,16.836,16.86,16.678,16.82,6085817,0
2009-10-15,16.932,17.003,16.782,16.915,3221599,0
2009-10-16,16.567,16.607,16.377,16.55,3027500,0
2009-10-19,16.447,16.693,16.416,16.615,2532990,0
2009-10-20,16.647,16.647,16.36,16.471,2721904,0
2009-10-21,16.408,16.741,16.352,16.352,2820184,0
2009-10-22,16.314,16.758,16.21,16.702,5160028,0
2009-10-23,16.63,16.717,16.408,16.512,4601911,0
2009-10-26,16.384,16.567,15.911,15.997,4445063,0
2009-10-27,16.052,16.076,15.743,15.879,3366198,0
2009-10-28,15.482,15.6,14.999,15.086,7211597,0
2009-10-29,14.959,15.205,14.769,15.109,12410639,0
2009-10-30,14.8,14.84,14.134,14.31,11285522,0
2009-11-02,14.539,14.831,14.221,14.482,8133879,0
2009-11-03,14.182,14.523,14.182,14.523,5231214,0
2009-11-04,14.722,14.888,14.602,14.61,4914660,0
2009-11-05,14.816,14.999,14.752,14.927,2671000,0
2009-11-06,14.912,15.205,14.864,15.077,3103417,0
2009-11-09,15.3,15.467,15.291,15.387,3714489,0
2009-11-10,15.251,15.49,15.212,15.482,6051296,0
2009-11-11,15.569,15.703,15.362,15.443,4927494,0
2009-11-12,15.339,15.387,15.022,15.069,6097243,0
2009-11-13,14.95,15.228,14.902,15.196,6750755,0
2009-11-16,15.014,15.331,15.006,15.173,6382479,0
2009-11-17,14.769,14.848,14.619,14.84,5449534,0
2009-11-18,14.864,14.912,14.705,14.808,4655676,0
2009-11-19,14.467,14.476,14.238,14.388,4378111,0
2009-11-20,14.277,14.491,14.261,14.444,4208196,0
2009-11-23,14.902,14.95,14.657,14.728,5030245,0
2009-11-24,14.84,14.84,14.65,14.681,7236435,0
2009-11-25,14.76,14.848,14.705,14.84,4494742,0
2009-11-27,14.096,14.381,14.041,14.293,2498368,0
2009-11-30,14.126,14.253,13.992,14.182,7730190,0
2009-12-01,14.482,14.57,14.348,14.458,6101597,0
2009-12-02,14.523,14.634,14.444,14.546,4138237,0
2009-12-03,14.657,14.737,14.388,14.404,4497566,0
2009-12-04,14.491,14.578,14.158,14.316,5214355,0
2009-12-07,14.103,14.238,14.071,14.096,4834030,0
2009-12-08,13.945,14.015,13.826,13.937,6897168,0
2009-12-09,13.786,13.857,13.603,13.834,4988667,0
2009-12-10,13.945,13.984,13.738,13.77,4102030,0
2009-12-11,13.898,13.953,13.826,13.857,2956675,0
2009-12-14,14.118,14.253,14.023,14.206,3806584,0
2009-12-15,14.032,14.111,13.928,13.96,3456893,0
2009-12-16,14.158,14.293,14.071,14.111,7871244,0
2009-12-17,14.134,14.143,13.976,14.009,3634742,0
2009-12-18,14.096,14.215,13.945,14.088,3053853,0
2009-12-21,14.302,14.372,14.23,14.277,3161800,0
2009-12-22,14.458,14.546,14.412,14.476,3278572,0
2009-12-23,14.602,14.745,14.515,14.634,2413130,0
2009-12-24,14.745,14.752,14.61,14.714,1135601,0
2009-12-28,14.8,14.87,14.681,14.752,2273327,0
2009-12-29,14.912,14.982,14.793,14.864,2237824,0
2009-12-30,14.745,14.87,14.697,14.848,3206374,0
2009-12-31,14.902,14.999,14.752,14.752,1915932,0
2010-01-04,15.134,15.22,15.069,15.173,2331316,0
2010-01-05,15.14,15.291,15.093,15.269,3637050,0
2010-01-06,15.3,15.482,15.282,15.449,3134868,0
2010-01-07,15.475,15.608,15.434,15.577,2724616,0
2010-01-08,15.623,16.076,15.585,16.02,6099955,0
2010-01-11,15.965,15.997,15.798,15.823,7704783,0
2010-01-12,15.546,15.663,15.387,15.513,4162300,0
2010-01-13,15.521,15.6,15.426,15.569,3525822,0
2010-01-14,15.623,15.695,15.593,15.632,3662480,0
2010-01-15,15.617,15.632,15.394,15.482,4255127,0
2010-01-19,15.031,15.331,15.006,15.314,5073048,0
2010-01-20,14.816,14.824,14.57,14.737,5453840,0
2010-01-21,14.602,14.65,14.126,14.412,10236927,0
2010-01-22,14.215,14.316,13.857,13.898,7245849,0
2010-01-25,14.428,14.476,14.166,14.269,6888531,0
2010-01-26,14.23,14.491,14.143,14.293,7061794,0
2010-01-27,14.554,14.626,14.325,14.587,6659808,0
2010-01-28,14.372,14.388,13.984,14.046,8820629,0
2010-01-29,14.158,14.293,13.881,13.928,4897148,0
2010-02-01,14.158,14.277,14.079,14.277,4032809,0
2010-02-02,14.476,14.681,14.412,14.634,3325929,0
2010-02-03,14.539,14.602,14.372,14.412,3757934,0
2010-02-04,14.206,14.238,13.826,13.849,5851156,0
2010-02-05,13.723,13.77,13.192,13.572,7408527,0
2010-02-08,13.611,13.643,13.366,13.366,2547000,0
2010-02-09,13.818,14.079,13.588,13.881,6162723,0
2010-02-10,13.714,13.809,13.5,13.652,3401325,0
2010-02-11,13.841,14.046,13.683,14.046,3934039,0
2010-02-12,13.596,13.866,13.548,13.802,2968123,0
2010-02-16,13.763,14.175,13.754,14.143,2937137,0
2010-02-17,14.182,14.348,14.134,14.293,3104423,0
2010-02-18,14.975,15.417,14.943,15.38,7985383,0
2010-02-19,15.149,15.38,15.077,15.277,4205496,0
2010-02-22,15.513,15.546,15.417,15.49,3383534,0
2010-02-23,15.411,15.513,15.109,15.205,5020595,0
2010-02-24,15.228,15.434,15.157,15.38,2709488,0
2010-02-25,15.149,15.585,15.109,15.561,2988423,0
2010-02-26,15.443,15.663,15.291,15.648,2249875,0
2010-03-01,15.695,15.829,15.577,15.823,2677083,0
2010-03-02,15.823,15.949,15.759,15.886,2683543,0
2010-03-03,15.965,16.156,15.916,15.981,3410780,0
2010-03-04,16.052,16.124,15.949,16.035,3186208,0
2010-03-05,16.116,16.323,16.084,16.305,3284464,0
2010-03-08,16.323,16.416,16.258,16.393,5592479,0
2010-03-09,16.035,16.29,16.029,16.218,3061463,0
2010-03-10,16.186,16.323,16.131,16.258,3626214,0
2010-03-11,16.067,16.131,15.965,16.131,2331372,0
2010-03-12,16.377,16.377,16.25,16.337,2168596,0
2010-03-15,16.314,16.337,16.035,16.171,4702250,0
2010-03-16,16.305,16.528,16.273,16.496,2185256,0
2010-03-17,16.693,16.789,16.615,16.653,2037363,0
2010-03-18,16.615,16.678,16.471,16.678,1804895,0
2010-03-19,16.536,16.55,16.258,16.314,2559735,0
2010-03-22,16.131,16.544,16.124,16.488,3266453,0
2010-03-23,16.653,16.828,16.622,16.828,2530074,0
2010-03-24,16.504,16.607,16.442,16.512,1834458,0
2010-03-25,16.685,16.805,16.496,16.496,2131798,0
2010-03-26,16.615,16.758,16.434,16.598,2369283,0
2010-03-29,16.567,16.622,16.447,16.598,1712122,0
2010-03-30,16.741,16.772,16.591,16.717,1428525,0
2010-03-31,16.772,16.963,16.702,16.868,2093278,0
2010-04-01,17.121,17.225,16.932,17.097,2806040,0
2010-04-05,17.193,17.225,17.01,17.042,2099675,0
2010-04-06,17.09,17.32,17.027,17.232,3562385,0
2010-04-07,17.058,17.138,16.94,16.995,3290163,0
2010-04-08,16.75,16.963,16.702,16.94,2422758,0
2010-04-09,16.97,17.264,16.963,17.249,3656217,0
2010-04-12,17.273,17.431,17.264,17.336,2556765,0
2010-04-13,17.176,17.288,17.097,17.24,1640175,0
2010-04-14,17.32,17.454,17.24,17.423,2449310,0
2010-04-15,17.303,17.463,17.281,17.383,2949893,0
2010-04-16,17.369,17.423,17.075,17.24,2368726,0
2010-04-19,16.868,17.193,16.86,17.176,2964272,0
2010-04-20,17.407,17.438,17.24,17.351,2430825,0
2010-04-21,17.082,17.225,17.051,17.208,2361191,0
2010-04-22,15.64,15.981,15.347,15.965,19766984,0
2010-04-23,15.973,16.298,15.902,16.281,5828900,0
2010-04-26,16.179,16.266,15.726,15.829,7279725,0
2010-04-27,15.617,15.695,15.125,15.196,9397122,0
2010-04-28,15.125,15.196,14.482,14.894,8168873,0
2010-04-29,15.173,15.181,14.776,14.935,10867236,0
2010-04-30,15.037,15.046,14.784,14.8,5301165,0
2010-05-03,14.894,15.117,14.848,15.022,3575402,0
2010-05-04,14.643,14.643,14.34,14.482,6321980,0
2010-05-05,14.23,14.253,13.795,13.984,11434824,0
2010-05-06,14.198,14.357,12.978,13.676,9186988,0
2010-05-07,13.96,14.079,13.351,13.469,16340452,0
2010-05-10,14.404,14.482,14.166,14.333,6360344,0
2010-05-11,14.23,14.554,14.088,14.277,8633224,0
2010-05-12,14.61,14.8,14.554,14.673,6721494,0
2010-05-13,14.681,14.816,14.515,14.523,4163250,0
2010-05-14,14.175,14.238,13.777,13.921,4522757,0
2010-05-17,13.66,13.723,13.287,13.58,8905370,0
2010-05-18,13.795,13.834,13.279,13.351,5116989,0
2010-05-19,13.208,13.311,12.882,13.136,7387608,0
2010-05-20,12.622,12.74,12.399,12.399,13513828,0
2010-05-21,12.644,13.121,12.558,13.105,8020416,0
2010-05-24,12.939,13.113,12.773,12.773,5113607,0
2010-05-25,12.439,12.804,12.368,12.78,7343881,0
2010-05-26,12.773,12.899,12.55,12.606,4939787,0
2010-05-27,13.129,13.429,13.065,13.429,4160185,0
2010-05-28,13.342,13.366,13.025,13.136,4583192,0
2010-06-01,13.001,13.39,12.882,12.891,4580941,0
2010-06-02,13.074,13.287,12.986,13.27,7533321,0
2010-06-03,13.358,13.375,13.065,13.255,6914402,0
2010-06-04,13.01,13.074,12.653,12.709,4137850,0
2010-06-07,12.843,12.923,12.558,12.566,3850310,0
2010-06-08,12.867,13.034,12.668,12.923,9725740,0
2010-06-09,13.113,13.279,12.899,12.978,4091071,0
2010-06-10,13.397,13.548,13.294,13.541,5534365,0
2010-06-11,13.446,13.66,13.429,13.66,3417373,0
2010-06-14,14.032,14.175,13.904,13.912,4882370,0
2010-06-15,14.198,14.396,14.111,14.396,4201469,0
2010-06-16,14.166,14.293,14.15,14.246,3811227,0
2010-06-17,14.428,14.444,14.253,14.396,4087109,0
2010-06-18,14.388,14.476,14.293,14.372,3686296,0
2010-06-21,14.864,14.894,14.546,14.619,6157873,0
2010-06-22,14.587,14.626,14.293,14.325,3848595,0
2010-06-23,14.452,14.458,14.126,14.206,7647677,0
2010-06-24,14.206,14.215,13.874,13.945,6298262,0
2010-06-25,14.071,14.206,13.874,14.118,4551062,0
2010-06-28,14.238,14.269,14.041,14.096,3499593,0
2010-06-29,13.691,13.691,13.375,13.509,5971482,0
2010-06-30,13.467,13.637,13.288,13.354,5331959,0
2010-07-01,13.667,13.723,13.342,13.588,7987906,0
2010-07-02,13.62,13.66,13.326,13.461,2922212,0
2010-07-06,13.802,13.928,13.557,13.667,3729632,0
2010-07-07,13.706,14.189,13.691,14.182,2779335,0
2010-07-08,14.412,14.435,14.206,14.412,3917561,0
2010-07-09,14.372,14.587,14.316,14.57,2675022,0
2010-07-12,14.364,14.458,14.277,14.372,2852597,0
2010-07-13,14.673,14.8,14.665,14.737,3220711,0
2010-07-14,14.619,14.808,14.587,14.76,2374035,0
2010-07-15,14.84,14.879,14.602,14.864,3641297,0
2010-07-16,14.776,14.776,14.348,14.372,2612831,0
2010-07-19,14.476,14.539,14.246,14.372,2312176,0
2010-07-20,14.221,14.594,14.198,14.57,3952924,0
2010-07-21,14.894,14.927,14.554,14.619,4031149,0
2010-07-22,15.403,15.688,15.38,15.505,10168400,0
2010-07-23,15.537,15.916,15.417,15.879,7114993,0
2010-07-26,15.902,16.156,15.815,16.124,7897236,0
2010-07-27,15.949,15.965,15.561,15.648,7265161,0
2010-07-28,15.902,16.035,15.798,15.879,5230759,0
2010-07-29,16.124,16.186,15.815,15.958,3658817,0
2010-07-30,15.798,16.029,15.774,15.989,3727456,0
2010-08-02,16.305,16.536,16.266,16.424,3966618,0
2010-08-03,16.345,16.416,16.195,16.37,2981509,0
2010-08-04,16.36,16.512,16.171,16.314,2267623,0
2010-08-05,16.393,16.479,16.314,16.401,2300963,0
2010-08-06,16.298,16.442,16.218,16.434,2988362,0
2010-08-09,16.218,16.258,16.138,16.258,1620204,0
2010-08-10,15.798,16.084,15.695,16.012,2621811,0
2010-08-11,15.355,15.355,15.022,15.101,2855903,0
2010-08-12,14.87,15.125,14.856,15.069,2592050,0
2010-08-13,15.006,15.101,14.967,14.999,1413524,0
2010-08-16,15.269,15.49,15.236,15.387,2359295,0
2010-08-17,15.537,15.726,15.482,15.585,2090777,0
2010-08-18,15.695,15.783,15.577,15.672,1274649,0
2010-08-19,15.798,15.829,15.371,15.498,2783038,0
2010-08-20,15.157,15.188,15.037,15.188,1519560,0
2010-08-23,15.188,15.3,15.046,15.069,2297988,0
2010-08-24,14.894,15.077,14.769,14.95,2208577,0
2010-08-25,14.728,14.959,14.681,14.927,2416445,0
2010-08-26,15.101,15.22,14.84,14.888,2231877,0
2010-08-27,15.22,15.3,14.959,15.291,2107985,0
2010-08-30,15.125,15.269,15.093,15.093,1206871,0
2010-08-31,15.034,15.382,14.992,15.35,3315722,0
2010-09-01,15.623,15.823,15.608,15.719,2214806,0
2010-09-02,15.965,16.138,15.916,16.138,2526223,0
2010-09-03,16.138,16.203,15.989,16.156,3242037,0
2010-09-07,16.06,16.067,15.933,15.981,1866020,0
2010-09-08,15.973,16.124,15.965,15.989,1545254,0
2010-09-09,16.305,16.337,16.116,16.21,1573506,0
2010-09-10,16.156,16.21,16.076,16.138,1417509,0
2010-09-13,16.171,16.266,16.131,16.21,2599204,0
2010-09-14,16.163,16.393,16.1,16.273,1178172,0
2010-09-15,16.218,16.323,16.195,16.314,1492611,0
2010-09-16,16.241,16.305,16.147,16.266,2407256,0
2010-09-17,16.377,16.401,16.218,16.323,1534300,0
2010-09-20,16.241,16.528,16.186,16.496,3028974,0
2010-09-21,16.735,16.796,16.504,16.685,4138761,0
2010-09-22,16.764,16.805,16.528,16.567,2387740,0
2010-09-23,16.384,16.512,16.305,16.352,1024788,0
2010-09-24,16.67,16.805,16.639,16.726,4064489,0
2010-09-27,16.735,16.741,16.615,16.615,3283337,0
2010-09-28,16.717,16.828,16.528,16.805,5562423,0
2010-09-29,16.9,16.987,16.813,16.86,5252227,0
2010-09-30,17.019,17.058,16.639,16.735,3458070,0
2010-10-01,17.058,17.066,16.82,16.948,3822385,0
2010-10-04,16.796,16.876,16.544,16.647,2423407,0
2010-10-05,16.932,17.105,16.876,17.019,3891907,0
2010-10-06,17.162,17.288,17.138,17.288,4907331,0
2010-10-07,17.454,17.463,17.105,17.264,2124183,0
2010-10-08,17.162,17.296,17.105,17.264,2014138,0
2010-10-11,17.463,17.487,17.344,17.375,1634343,0
2010-10-12,17.344,17.438,17.184,17.415,2133036,0
2010-10-13,17.724,17.858,17.661,17.739,2365208,0
2010-10-14,17.929,17.985,17.78,17.858,3341863,0
2010-10-15,17.899,17.915,17.597,17.676,1984253,0
2010-10-18,17.715,17.795,17.629,17.709,2065893,0
2010-10-19,17.495,17.606,17.36,17.487,3197027,0
2010-10-20,17.517,17.906,17.517,17.787,2177232,0
2010-10-21,17.994,18.151,17.818,17.977,2920751,0
2010-10-22,17.843,17.875,17.676,17.724,1488405,0
2010-10-25,17.97,17.994,17.811,17.818,2211632,0
2010-10-26,17.478,17.652,17.431,17.613,2069345,0
2010-10-27,17.438,17.487,17.184,17.303,3179825,0
2010-10-28,16.75,16.772,16.442,16.647,4484356,0
2010-10-29,16.429,16.476,16.315,16.397,2489506,0
2010-11-01,16.384,16.424,16.186,16.281,3897524,0
2010-11-02,16.559,16.662,16.52,16.639,1903142,0
2010-11-03,16.607,16.772,16.479,16.772,2647632,0
2010-11-04,17.138,17.232,17.034,17.232,2742064,0
2010-11-05,17.09,17.201,17.082,17.17,2283395,0
2010-11-08,16.813,17.058,16.789,16.987,4323641,0
2010-11-09,17.09,17.208,16.853,16.94,3720590,0
2010-11-10,16.845,16.868,16.63,16.828,3058099,0
2010-11-11,16.653,16.741,16.52,16.709,3387092,0
2010-11-12,16.471,16.55,16.218,16.314,2044444,0
2010-11-15,16.447,16.471,16.29,16.29,2032722,0
2010-11-16,16.084,16.084,15.681,15.798,3930722,0
2010-11-17,15.958,16.044,15.869,15.911,3348824,0
2010-11-18,16.314,16.37,16.228,16.281,2242732,0
2010-11-19,16.171,16.337,16.116,16.337,2477597,0
2010-11-22,16.035,16.156,15.911,16.131,2850919,0
2010-11-23,15.719,15.768,15.529,15.577,8520608,0
2010-11-24,15.719,15.838,15.681,15.829,7391579,0
2010-11-26,15.434,15.546,15.411,15.513,960630,0
2010-11-29,15.467,15.529,15.347,15.505,5216712,0
2010-11-30,15.406,15.577,15.326,15.342,7267230,0
2010-12-01,15.537,15.703,15.482,15.632,7148485,0
2010-12-02,15.681,15.973,15.681,15.94,4792973,0
2010-12-03,16.108,16.241,16.029,16.235,3591607,0
2010-12-06,16.029,16.131,15.981,16.084,2610879,0
2010-12-07,16.575,16.615,16.258,16.258,2179479,0
2010-12-08,16.352,16.434,16.203,16.37,3078108,0
2010-12-09,16.401,16.488,16.266,16.488,2680341,0
2010-12-10,16.442,16.488,16.384,16.471,2948032,0
2010-12-13,16.639,16.836,16.639,16.717,2248004,0
2010-12-14,16.828,17.114,16.813,17.051,4150204,0
2010-12-15,16.924,17.121,16.836,16.845,2027460,0
2010-12-16,16.995,17.129,16.932,17.121,2488165,0
2010-12-17,17.146,17.153,16.987,17.121,1724989,0
2010-12-20,17.344,17.351,17.17,17.201,1719006,0
2010-12-21,17.47,17.502,17.351,17.392,3070494,0
2010-12-22,17.558,17.661,17.525,17.62,2160119,0
2010-12-23,17.407,17.438,17.327,17.431,1683350,0
2010-12-27,17.264,17.392,17.225,17.383,1152113,0
2010-12-28,17.47,17.502,17.369,17.383,996050,0
2010-12-29,17.516,17.62,17.45,17.556,1466077,0
2010-12-30,17.638,17.71,17.564,17.644,1408943,0
2010-12-31,17.581,17.889,17.573,17.783,2049889,0
2011-01-03,17.922,18.025,17.922,18.001,3022302,0
2011-01-04,18.025,18.041,17.62,17.715,4566855,0
2011-01-05,17.336,17.438,17.232,17.369,3791275,0
2011-01-06,17.407,17.415,17.176,17.257,3524509,0
2011-01-07,17.398,17.487,17.303,17.431,3032522,0
2011-01-10,17.264,17.392,17.17,17.351,2723071,0
2011-01-11,17.693,17.709,17.558,17.676,1697073,0
2011-01-12,18.009,18.143,17.985,18.143,2342662,0
2011-01-13,18.571,18.619,18.405,18.437,3252373,0
2011-01-14,18.453,18.714,18.444,18.659,2218249,0
2011-01-18,18.802,18.92,18.698,18.842,1640697,0
2011-01-19,18.739,18.762,18.397,18.467,1735178,0
2011-01-20,18.143,18.216,17.929,18.073,2740688,0
2011-01-21,18.587,18.596,18.453,18.508,1992121,0
2011-01-24,18.358,18.596,18.334,18.499,1811473,0
2011-01-25,18.722,18.856,18.556,18.856,2961763,0
2011-01-26,18.904,19.008,18.856,19.008,3196786,0
2011-01-27,19.19,19.261,19.079,19.238,2605665,0
2011-01-28,19.142,19.183,18.73,18.802,2651496,0
2011-01-31,18.707,18.839,18.684,18.756,2842212,0
2011-02-01,18.619,19.016,18.604,19.016,5791142,0
2011-02-02,18.365,18.549,18.365,18.499,4821519,0
2011-02-03,18.492,18.619,18.318,18.579,3685685,0
2011-02-04,18.397,18.533,18.293,18.533,2270319,0
2011-02-07,18.467,18.739,18.437,18.739,3668378,0
2011-02-08,18.549,18.722,18.453,18.682,4378087,0
2011-02-09,18.682,18.777,18.619,18.762,2934406,0
2011-02-10,18.342,18.467,18.199,18.405,3690563,0
2011-02-11,18.216,18.619,18.207,18.533,2308749,0
2011-02-14,18.77,18.945,18.762,18.874,3282898,0
2011-02-15,18.659,18.904,18.596,18.874,2295678,0
2011-02-16,18.674,19.086,18.667,19.071,4381040,0
2011-02-18,19.142,19.166,18.96,19.134,2612120,0
2011-02-22,18.746,18.96,18.651,18.73,2384550,0
2011-02-23,18.842,18.888,18.579,18.69,4987853,0
2011-02-24,18.998,19.094,18.928,19.031,3786436,0
2011-02-25,18.99,19.174,18.96,19.174,3093254,0
2011-02-28,19.504,19.594,19.26,19.423,3204005,0
2011-03-01,19.434,19.452,19.054,19.11,5487402,0
2011-03-02,19.196,19.348,19.174,19.229,3134946,0
2011-03-03,19.364,19.466,19.277,19.38,3624920,0
2011-03-04,19.546,19.57,19.19,19.372,2627580,0
2011-03-07,19.3,19.348,18.904,18.99,3448624,0
2011-03-08,18.897,18.99,18.785,18.92,3331314,0
2011-03-09,19.008,19.04,18.856,18.976,2854012,0
2011-03-10,18.61,18.642,18.453,18.467,2402486,0
2011-03-11,18.262,18.485,18.262,18.437,2035202,0
2011-03-14,18.207,18.302,18.112,18.262,2644820,0
2011-03-15,17.303,17.866,17.217,17.772,6685320,0
2011-03-16,17.756,17.827,17.288,17.495,4496030,0
2011-03-17,18.148,18.205,18.034,18.116,4136174,0
2011-03-18,18.508,18.516,18.287,18.334,3239217,0
2011-03-21,18.817,18.92,18.746,18.842,3970230,0
2011-03-22,18.698,18.698,18.508,18.563,2457866,0
2011-03-23,18.619,18.705,18.485,18.651,1950386,0
2011-03-24,18.897,19.022,18.793,18.945,2325533,0
2011-03-25,18.754,18.856,18.682,18.714,1752379,0
2011-03-28,18.833,18.897,18.73,18.73,1529191,0
2011-03-29,18.619,18.809,18.54,18.802,1789000,0
2011-03-30,18.904,19.079,18.865,19.04,1628720,0
2011-03-31,19.155,19.227,19.033,19.163,2681558,0
2011-04-01,19.221,19.546,19.134,19.53,3830102,0
2011-04-04,19.475,19.499,19.3,19.357,1770316,0
2011-04-05,19.009,19.316,18.976,19.243,3137283,0
2011-04-06,19.286,19.419,19.221,19.277,2775826,0
2011-04-07,19.171,19.277,19.13,19.243,2723858,0
2011-04-08,19.504,19.544,19.365,19.471,1580670,0
2011-04-11,19.316,19.388,19.213,19.316,1627881,0
2011-04-12,19.253,19.292,19.074,19.155,2522586,0
2011-04-13,19.419,19.428,19.151,19.205,1851329,0
2011-04-14,19.142,19.205,19.054,19.166,1741207,0
2011-04-15,19.203,19.423,19.163,19.413,3124488,0
2011-04-18,19.066,19.114,18.773,18.968,3960741,0
2011-04-19,19.171,19.187,18.96,19.023,3285845,0
2011-04-20,19.681,19.788,19.657,19.788,3639631,0
2011-04-21,20.112,20.119,19.926,20.079,3277709,0
2011-04-25,20.156,20.172,20.038,20.069,2231798,0
2011-04-26,20.307,20.55,20.144,20.502,4273092,0
2011-04-27,20.922,21.061,20.606,21.061,5444405,0
2011-04-28,21.589,21.669,21.475,21.596,3879542,0
2011-04-29,21.758,21.848,21.742,21.783,2866618,0
2011-05-02,21.614,21.767,21.346,21.346,3366489,0
2011-05-03,21.517,21.669,21.402,21.492,3912413,0
2011-05-04,21.905,21.921,21.425,21.508,5360800,0
2011-05-05,21.134,21.247,20.86,20.922,4313437,0
2011-05-06,21.321,21.467,21.004,21.134,2912652,0
2011-05-09,21.175,21.458,21.094,21.411,1731562,0
2011-05-10,21.54,21.783,21.449,21.645,2576887,0
2011-05-11,21.417,21.434,21.011,21.141,3288168,0
2011-05-12,21.117,21.555,21.004,21.467,2250264,0
2011-05-13,21.321,21.394,20.866,20.981,3432297,0
2011-05-16,20.971,21.378,20.947,21.264,5317261,0
2011-05-17,21.061,21.288,20.947,21.274,9085287,0
2011-05-18,21.141,21.475,21.102,21.353,6891091,0
2011-05-19,21.434,21.548,21.288,21.482,4690431,0
2011-05-20,21.482,21.531,21.24,21.353,4991633,0
2011-05-23,20.703,20.907,20.648,20.841,5093580,0
2011-05-24,21.069,21.134,20.971,21.004,2831366,0
2011-05-25,20.817,21.061,20.72,20.981,3188584,0
2011-05-26,21.094,21.274,20.947,21.158,2396052,0
2011-05-27,21.346,21.508,21.321,21.425,1569312,0
2011-05-31,21.863,21.896,21.669,21.825,2364859,0
2011-06-01,21.969,21.977,21.274,21.311,3363113,0
2011-06-02,21.385,21.614,21.223,21.458,3589848,0
2011-06-03,21.492,21.669,21.425,21.492,4344512,0
2011-06-06,21.442,21.499,21.094,21.158,3861175,0
2011-06-07,21.37,21.394,21.166,21.183,2513801,0
2011-06-08,20.988,21.029,20.696,20.745,3339845,0
2011-06-09,20.874,21.151,20.86,21.109,4643346,0
2011-06-10,20.956,20.988,20.615,20.713,2895113,0
2011-06-13,20.477,20.688,20.242,20.502,7429608,0
2011-06-14,20.891,21.2,20.866,21.054,5659144,0
2011-06-15,20.615,20.834,20.332,20.436,5179102,0
2011-06-16,20.045,20.21,19.933,20.104,3438350,0
2011-06-17,20.46,20.477,20.177,20.249,2888788,0
2011-06-20,20.071,20.177,19.941,19.982,2752728,0
2011-06-21,20.371,20.915,20.314,20.834,5381745,0
2011-06-22,20.566,20.688,20.469,20.477,3653205,0
2011-06-23,20.088,20.226,19.843,20.177,7454409,0
2011-06-24,20.469,20.484,20.022,20.045,3907872,0
2011-06-27,20.095,20.428,20.064,20.289,4952040,0
2011-06-28,20.275,20.395,20.234,20.332,3934279,0
2011-06-29,20.664,20.891,20.518,20.785,3574713,0
2011-06-30,20.817,21.109,20.793,21.054,3632750,0
2011-07-01,20.874,21.231,20.817,21.158,3486773,0
2011-07-05,21.207,21.311,21.044,21.298,2635959,0
2011-07-06,21.215,21.255,20.981,21.02,3889582,0
2011-07-07,21.425,21.589,21.385,21.589,2913537,0
2011-07-08,21.328,21.467,21.215,21.37,2071669,0
2011-07-11,20.809,20.841,20.493,20.728,4779942,0
2011-07-12,20.421,20.785,20.404,20.574,4554167,0
2011-07-13,20.922,21.411,20.907,21.175,5752270,0
2011-07-14,21.175,21.288,20.745,20.793,5529592,0
2011-07-15,20.664,20.762,20.518,20.703,1950733,0
2011-07-18,20.079,20.161,19.869,20.071,5703719,0
2011-07-19,20.144,20.338,20.129,20.282,3648127,0
2011-07-20,20.454,20.648,20.363,20.591,4128716,0
2011-07-21,20.168,20.404,20.088,20.289,6942105,0
2011-07-22,20.088,20.152,19.851,19.933,3060141,0
2011-07-25,20.249,20.363,20.177,20.242,2789296,0
2011-07-26,20.323,20.338,20.064,20.192,3834741,0
2011-07-27,19.941,19.949,19.447,19.576,4254271,0
2011-07-28,19.43,19.594,19.316,19.333,4530192,0
2011-07-29,19.309,19.674,19.219,19.423,5471706,0
2011-08-01,19.65,19.715,19.009,19.26,4825440,0
2011-08-02,18.903,19.211,18.741,18.756,7445601,0
2011-08-03,18.984,19.042,18.433,18.766,9060708,0
2011-08-04,17.978,18.043,17.055,17.078,10662719,0
2011-08-05,18.058,18.076,17.078,17.516,16088537,0
2011-08-08,16.729,16.948,15.893,15.893,8795885,0
2011-08-09,16.908,17.767,16.544,17.751,12133487,0
2011-08-10,17.702,17.726,16.688,16.705,8823917,0
2011-08-11,16.549,17.695,16.51,17.516,7261566,0
2011-08-12,17.718,18.027,17.506,17.734,4296742,0
2011-08-15,17.726,17.937,17.718,17.881,1924935,0
2011-08-16,17.506,17.695,17.273,17.426,2571061,0
2011-08-17,17.62,17.734,17.257,17.337,4559221,0
2011-08-18,16.534,16.574,16.022,16.178,6417341,0
2011-08-19,15.911,16.387,15.764,15.812,4723117,0
2011-08-22,16.331,16.331,15.771,15.789,3383437,0
2011-08-23,16.056,16.501,15.916,16.501,3201975,0
2011-08-24,16.598,16.89,16.405,16.705,3650091,0
2011-08-25,16.567,16.68,16.063,16.194,3454711,0
2011-08-26,16.104,16.501,15.893,16.373,5228136,0
2011-08-29,16.623,16.843,16.501,16.825,2176209,0
2011-08-30,16.843,16.996,16.623,16.899,2954757,0
2011-08-31,17.337,17.506,17.127,17.257,8463984,0
2011-09-01,17.288,17.362,17.127,17.191,8069356,0
2011-09-02,16.793,16.851,16.387,16.444,5036432,0
2011-09-06,15.066,15.308,14.992,15.277,7316601,0
2011-09-07,15.561,15.812,15.496,15.789,6062713,0
2011-09-08,15.447,15.666,15.236,15.332,5126052,0
2011-09-09,14.822,14.984,14.602,14.676,5260050,0
2011-09-12,14.319,14.626,14.214,14.595,6009837,0
2011-09-13,14.489,14.757,14.368,14.626,3708788,0
2011-09-14,14.765,15.204,14.481,15.008,3468060,0
2011-09-15,15.479,15.536,15.332,15.503,3887465,0
2011-09-16,15.44,15.512,15.228,15.366,2814231,0
2011-09-19,14.645,14.869,14.506,14.773,2757443,0
2011-09-20,14.725,14.912,14.578,14.651,2536704,0
2011-09-21,14.856,14.879,14.319,14.328,2942246,0
2011-09-22,13.881,13.93,13.459,13.604,6532179,0
2011-09-23,13.256,13.679,13.242,13.604,5826237,0
2011-09-26,13.637,13.89,13.346,13.873,3517134,0
2011-09-27,14.432,14.685,14.221,14.295,5478225,0
2011-09-28,14.392,14.522,13.938,13.971,6303093,0
2011-09-29,14.636,14.79,14.287,14.563,6127520,0
2011-09-30,14.061,14.28,13.85,13.859,2825951,0
2011-10-03,13.71,13.954,13.321,13.321,2893682,0
2011-10-04,13.046,13.565,12.891,13.557,6530957,0
2011-10-05,13.622,13.913,13.484,13.84,6127194,0
2011-10-06,13.89,14.418,13.833,14.4,4004263,0
2011-10-07,14.36,14.554,14.271,14.319,5924412,0
2011-10-10,14.992,15.35,14.976,15.332,3739030,0
2011-10-11,15.073,15.277,14.992,15.252,2832924,0
2011-10-12,15.577,16.015,15.527,15.854,5927458,0
2011-10-13,15.624,15.65,15.382,15.6,2930681,0
2011-10-14,15.878,15.926,15.658,15.803,3415517,0
2011-10-17,15.624,15.642,15.317,15.398,3415665,0
2011-10-18,15.375,15.812,15.172,15.642,2938751,0
2011-10-19,15.342,15.375,14.936,15.002,3285733,0
2011-10-20,14.961,15.073,14.709,15.002,4010026,0
2011-10-21,15.252,15.488,15.22,15.479,1768808,0
2011-10-24,15.707,15.998,15.691,15.926,2395956,0
2011-10-25,15.902,15.965,15.609,15.739,2681924,0
2011-10-26,16.112,16.16,15.658,15.893,2851864,0
2011-10-27,16.291,16.664,16.169,16.526,3155384,0
2011-10-28,16.412,16.452,16.071,16.185,5302980,0
2011-10-31,15.878,15.893,15.26,15.26,4860947,0
2011-11-01,14.546,14.806,14.441,14.685,7550668,0
2011-11-02,14.806,14.952,14.645,14.863,4292841,0
2011-11-03,15.066,15.488,14.903,15.43,2620407,0
2011-11-04,15.22,15.301,15.008,15.236,2880031,0
2011-11-07,15.163,15.26,14.856,15.155,2121481,0
2011-11-08,15.366,15.552,15.195,15.512,2931768,0
2011-11-09,14.742,14.797,14.351,14.432,4564870,0
2011-11-10,14.879,14.879,14.506,14.685,2831183,0
2011-11-11,15.073,15.27,15.05,15.123,2009797,0
2011-11-14,14.961,15.002,14.757,14.831,2172962,0
2011-11-15,15.05,15.147,14.79,15.098,2798075,0
2011-11-16,14.863,15.034,14.749,14.765,3042420,0
2011-11-17,14.725,14.773,14.36,14.456,3695126,0
2011-11-18,14.563,14.595,14.351,14.408,2109562,0
2011-11-21,14.06,14.109,13.84,14.004,3231900,0
2011-11-22,13.824,13.962,13.735,13.857,3778787,0
2011-11-23,13.71,13.735,13.443,13.548,3553081,0
2011-11-25,13.646,13.833,13.516,13.532,1679011,0
2011-11-28,14.304,14.384,14.238,14.343,3089539,0
2011-11-29,14.287,14.53,14.238,14.36,3128675,0
2011-11-30,15.021,15.417,14.978,15.391,4870593,0
2011-12-01,15.236,15.422,15.113,15.155,2975566,0
2011-12-02,15.35,15.382,15.073,15.113,2977530,0
2011-12-05,15.472,15.488,15.147,15.252,4161118,0
2011-12-06,15.27,15.358,15.163,15.26,2351949,0
2011-12-07,15.147,15.512,15.066,15.44,4271274,0
2011-12-08,15.066,15.131,14.765,14.814,5058313,0
2011-12-09,15.05,15.308,15.04,15.236,2223692,0
2011-12-12,14.912,14.952,14.725,14.869,5500548,0
2011-12-13,14.912,15.026,14.481,14.578,4734383,0
2011-12-14,14.441,14.522,14.206,14.279,3219852,0
2011-12-15,14.522,14.554,14.246,14.376,2090979,0
2011-12-16,14.514,14.612,14.304,14.432,2889403,0
2011-12-19,14.588,14.62,14.351,14.392,2788310,0
2011-12-20,14.742,14.912,14.717,14.903,2838145,0
2011-12-21,14.822,14.838,14.595,14.797,2387629,0
2011-12-22,14.742,14.992,14.7,14.984,2187925,0
2011-12-23,14.984,15.211,14.936,15.211,3262975,0
2011-12-27,15.082,15.186,15.066,15.139,2022812,0
2011-12-28,15.179,15.195,14.944,15.016,2556968,0
2011-12-29,15.034,15.204,14.992,15.179,1980161,0
2011-12-30,15.249,15.409,15.181,15.275,1806354,0
2012-01-03,15.95,16.153,15.934,16.08,3850638,0
2012-01-04,15.868,16.047,15.755,15.991,2730514,0
2012-01-05,15.916,15.95,15.803,15.934,1841513,0
2012-01-06,15.779,15.779,15.527,15.609,3439071,0
2012-01-09,15.764,15.934,15.674,15.902,3376922,0
2012-01-10,16.031,16.088,15.934,16.038,3259713,0
2012-01-11,15.991,16.145,15.959,16.112,1913528,0
2012-01-12,16.306,16.452,16.194,16.412,2699258,0
2012-01-13,16.096,16.209,15.934,16.169,2684895,0
2012-01-17,16.518,16.616,16.47,16.494,3399613,0
2012-01-18,16.705,17.029,16.654,17.021,3365226,0
2012-01-19,17.2,17.362,17.11,17.362,3670037,0
2012-01-20,17.012,17.159,16.964,17.151,2401009,0
2012-01-23,17.304,17.409,17.225,17.346,2684909,0
2012-01-24,16.654,16.948,16.616,16.948,2613848,0
2012-01-25,16.654,17.159,16.616,17.102,2822312,0
2012-01-26,17.386,17.418,17.206,17.281,2110827,0
2012-01-27,17.151,17.288,17.102,17.231,1526897,0
2012-01-30,16.737,16.793,16.582,16.672,7302559,0
2012-01-31,17.162,17.186,16.749,16.9,9303291,0
2012-02-01,17.304,17.644,17.257,17.499,3499720,0
2012-02-02,17.573,17.62,17.516,17.581,1923088,0
2012-02-03,17.581,17.809,17.573,17.776,2527631,0
2012-02-06,17.45,17.638,17.435,17.573,1619592,0
2012-02-07,17.329,17.524,17.249,17.467,2156240,0
2012-02-08,17.506,17.62,17.37,17.548,2365131,0
2012-02-09,17.677,17.791,17.524,17.71,2311959,0
2012-02-10,17.362,17.499,17.313,17.426,1702649,0
2012-02-13,17.653,17.662,17.475,17.613,1641688,0
2012-02-14,17.435,17.475,17.215,17.394,2608871,0
2012-02-15,17.506,17.588,17.409,17.581,4074762,0
2012-02-16,16.745,17.215,16.72,17.118,13340045,0
2012-02-17,17.037,17.134,16.908,17.061,3805906,0
2012-02-21,16.932,17.021,16.825,16.899,4415481,0
2012-02-22,16.745,16.883,16.631,16.843,3343275,0
2012-02-23,16.737,16.964,16.607,16.957,3041620,0
2012-02-24,16.988,17.093,16.932,16.971,1584902,0
2012-02-27,16.647,16.932,16.616,16.874,2730565,0
2012-02-28,16.777,17.012,16.729,16.948,2153137,0
2012-02-29,16.917,16.958,16.57,16.621,2611348,0
2012-03-01,16.786,16.851,16.647,16.793,2611704,0
2012-03-02,16.713,16.745,16.567,16.713,2325682,0
2012-03-05,16.631,16.647,16.47,16.544,2294913,0
2012-03-06,15.934,15.959,15.674,15.779,4179930,0
2012-03-07,16.056,16.145,15.965,16.08,2530987,0
2012-03-08,16.331,16.518,16.227,16.452,2563313,0
2012-03-09,16.373,16.485,16.315,16.421,3249924,0
2012-03-12,16.452,16.494,16.324,16.47,2356885,0
2012-03-13,16.623,16.793,16.567,16.762,2727399,0
2012-03-14,16.672,16.819,16.641,16.762,3467615,0
2012-03-15,16.89,17.086,16.825,17.037,3017210,0
2012-03-16,17.061,17.127,16.874,16.94,2746319,0
2012-03-19,17.037,17.102,16.971,17.029,4602689,0
2012-03-20,16.737,16.819,16.631,16.72,1839635,0
2012-03-21,16.713,16.745,16.544,16.591,1527779,0
2012-03-22,16.203,16.373,16.16,16.299,2995940,0
2012-03-23,16.331,16.544,16.24,16.501,1904484,0
2012-03-26,16.68,16.762,16.631,16.72,3079680,0
2012-03-27,16.664,16.688,16.452,16.461,2504324,0
2012-03-28,16.549,16.558,16.25,16.387,2188688,0
2012-03-29,16.194,16.274,16.129,16.227,6357373,0
2012-03-30,16.545,16.654,16.32,16.554,6061216,0
2012-04-02,16.598,16.874,16.549,16.793,2243470,0
2012-04-03,16.808,16.841,16.461,16.57,2732893,0
2012-04-04,16.183,16.268,16.117,16.209,3551260,0
2012-04-05,15.973,16.141,15.957,16.125,1562401,0
2012-04-09,15.974,16.056,15.82,16.038,1084217,0
2012-04-10,15.878,15.959,15.6,15.6,3222484,0
2012-04-11,15.974,15.974,15.796,15.86,4797225,0
2012-04-12,15.998,16.24,15.991,16.169,3499185,0
2012-04-13,15.938,15.947,15.695,15.695,2276302,0
2012-04-16,15.965,16.015,15.789,15.95,3046005,0
2012-04-17,16.36,16.512,16.227,16.444,6370919,0
2012-04-18,16.258,16.444,16.25,16.306,2800346,0
2012-04-19,16.379,16.501,16.135,16.299,3258734,0
2012-04-20,16.554,16.764,16.487,16.614,3268856,0
2012-04-23,16.091,16.132,15.872,16.117,5195181,0
2012-04-24,16.167,16.42,16.132,16.403,4028749,0
2012-04-25,15.828,15.872,15.62,15.695,6502576,0
2012-04-26,15.241,15.56,15.214,15.476,6807155,0
2012-04-27,15.384,15.4,15.249,15.257,7166821,0
2012-04-30,15.366,15.376,15.241,15.307,4330057,0
2012-05-01,15.3,15.484,15.29,15.384,3588068,0
2012-05-02,15.249,15.391,15.105,15.391,4579139,0
2012-05-03,15.257,15.29,15.012,15.088,2865177,0
2012-05-04,15.07,15.131,14.861,14.894,2795339,0
2012-05-07,15.004,15.031,14.894,14.937,3738860,0
2012-05-08,14.684,14.828,14.574,14.794,3013289,0
2012-05-09,14.347,14.591,14.314,14.49,3804700,0
2012-05-10,14.574,14.626,14.389,14.439,4374515,0
2012-05-11,14.119,14.356,14.086,14.187,4612745,0
2012-05-14,13.976,14.002,13.859,13.875,3642994,0
2012-05-15,13.85,13.951,13.74,13.859,6620954,0
2012-05-16,14.036,14.111,13.69,13.69,5401994,0
2012-05-17,13.74,13.775,13.495,13.538,2924743,0
2012-05-18,13.597,13.614,13.412,13.471,3567736,0
2012-05-21,13.698,13.875,13.614,13.875,2671574,0
2012-05-22,14.018,14.103,13.757,13.841,5014184,0
2012-05-23,13.732,13.8,13.505,13.792,2589003,0
2012-05-24,13.69,13.816,13.639,13.816,7622078,0
2012-05-25,13.605,13.74,13.605,13.631,3975544,0
2012-05-29,13.875,13.959,13.757,13.884,2504420,0
2012-05-30,13.715,13.732,13.481,13.597,3160510,0
2012-05-31,13.337,13.387,13.067,13.32,4830908,0
2012-06-01,13.058,13.185,12.966,13.167,5099773,0
2012-06-04,13.185,13.226,12.966,13.082,3097768,0
2012-06-05,13.049,13.16,13.024,13.133,2055262,0
2012-06-06,13.269,13.623,13.261,13.589,3032012,0
2012-06-07,13.875,13.884,13.757,13.792,3395766,0
2012-06-08,13.455,13.706,13.455,13.682,2520730,0
2012-06-11,13.934,13.951,13.546,13.572,2788641,0
2012-06-12,13.69,13.841,13.614,13.841,2844098,0
2012-06-13,13.462,13.664,13.378,13.53,5357325,0
2012-06-14,13.412,13.597,13.403,13.53,3851159,0
2012-06-15,13.362,13.495,13.32,13.481,3030492,0
2012-06-18,13.481,13.572,13.412,13.53,2650845,0
2012-06-19,13.724,14.002,13.724,13.884,3056431,0
2012-06-20,13.925,14.061,13.807,13.901,2725587,0
2012-06-21,14.011,14.027,13.505,13.538,2636129,0
2012-06-22,13.639,13.648,13.32,13.32,6210688,0
2012-06-25,13.117,13.117,12.966,12.991,7502818,0
2012-06-26,12.974,13.101,12.856,13.049,3087524,0
2012-06-27,13.024,13.151,12.974,13.082,2314789,0
2012-06-28,12.999,13.151,12.957,13.133,3087707,0
2012-06-29,13.639,13.749,13.597,13.749,3533566,0
2012-07-02,13.875,13.875,13.682,13.834,3097106,0
2012-07-03,13.85,14.018,13.816,14.018,1409575,0
2012-07-05,13.807,13.867,13.732,13.749,3177699,0
2012-07-06,13.623,13.648,13.495,13.572,2045276,0
2012-07-09,13.446,13.495,13.362,13.455,2435846,0
2012-07-10,13.664,13.69,13.277,13.327,3788246,0
2012-07-11,13.437,13.513,13.311,13.437,2313618,0
2012-07-12,13.302,13.395,13.201,13.327,2043158,0
2012-07-13,13.32,13.556,13.32,13.546,1468235,0
2012-07-16,13.631,13.706,13.505,13.664,1800917,0
2012-07-17,13.8,13.825,13.656,13.825,5398497,0
2012-07-18,13.395,13.674,13.362,13.623,15066342,0
2012-07-19,13.648,13.674,13.481,13.521,17812307,0
2012-07-20,13.623,13.664,13.546,13.648,3339219,0
2012-07-23,13.226,13.378,13.167,13.337,3692027,0
2012-07-24,13.412,13.421,13.185,13.286,3067270,0
2012-07-25,13.481,13.481,13.252,13.353,3052792,0
2012-07-26,14.238,14.415,14.187,14.297,6788062,0
2012-07-27,14.566,14.828,14.533,14.76,4996197,0
2012-07-30,14.626,14.735,14.574,14.618,2891207,0
2012-07-31,14.574,14.718,14.557,14.618,3022856,0
2012-08-01,14.802,14.836,14.591,14.626,3526184,0
2012-08-02,14.54,14.658,14.272,14.423,4043518,0
2012-08-03,14.996,15.198,14.978,15.088,6856418,0
2012-08-06,15.223,15.275,15.105,15.122,4293810,0
2012-08-07,15.181,15.282,15.156,15.207,2430732,0
2012-08-08,15.021,15.214,15.012,15.156,2776168,0
2012-08-09,14.996,15.105,14.962,15.064,3621136,0
2012-08-10,14.97,15.113,14.902,15.105,2674416,0
2012-08-13,15.031,15.139,14.97,15.031,2060074,0
2012-08-14,15.088,15.105,14.887,14.92,5183876,0
2012-08-15,14.97,15.021,14.937,14.97,2168340,0
2012-08-16,14.929,15.165,14.894,15.131,1913793,0
2012-08-17,15.064,15.122,14.987,15.122,1592016,0
2012-08-20,15.156,15.249,15.088,15.189,1738309,0
2012-08-21,15.031,15.122,14.962,14.987,2452316,0
2012-08-22,14.718,14.97,14.7,14.946,2655739,0
2012-08-23,14.894,14.929,14.802,14.853,1980664,0
2012-08-24,14.751,14.887,14.735,14.776,1957331,0
2012-08-27,14.81,14.836,14.727,14.727,1296290,0
2012-08-28,14.583,14.667,14.549,14.618,2196716,0
2012-08-29,14.693,14.7,14.574,14.643,1124674,0
2012-08-30,14.481,14.49,14.356,14.432,1811214,0
2012-08-31,14.718,14.727,14.516,14.591,1724357,0
2012-09-04,14.608,14.633,14.439,14.524,1749994,0
2012-09-05,14.508,14.651,14.456,14.591,3782441,0
2012-09-06,14.902,15.131,14.894,15.088,3658675,0
2012-09-07,15.653,15.754,15.594,15.712,3567098,0
2012-09-10,15.804,15.813,15.594,15.62,2279385,0
2012-09-11,15.771,15.965,15.763,15.922,3750947,0
2012-09-12,16.091,16.183,15.998,16.058,2650433,0
2012-09-13,16.183,16.487,16.1,16.403,4793903,0
2012-09-14,16.933,17.11,16.749,16.874,4428090,0
2012-09-17,16.757,16.808,16.664,16.757,3173443,0
2012-09-18,16.521,16.588,16.487,16.521,2500174,0
2012-09-19,16.538,16.732,16.453,16.664,2289011,0
2012-09-20,16.32,16.453,16.268,16.411,1843607,0
2012-09-21,16.596,16.605,16.411,16.429,1818930,0
2012-09-24,16.26,16.403,16.209,16.326,1915864,0
2012-09-25,16.326,16.36,16.032,16.032,1741712,0
2012-09-26,15.922,15.973,15.771,15.907,1781620,0
2012-09-27,16.023,16.167,15.914,16.157,2272502,0
2012-09-28,15.998,16.016,15.728,15.754,2515040,0
2012-10-01,16.023,16.141,15.897,15.957,2633569,0
2012-10-02,16.268,16.285,15.998,16.091,2817938,0
2012-10-03,16.141,16.157,15.957,16.016,2403569,0
2012-10-04,16.132,16.36,16.125,16.31,2023898,0
2012-10-05,16.444,16.487,16.276,16.344,2280220,0
2012-10-08,16.209,16.251,16.15,16.183,2082307,0
2012-10-09,16.058,16.091,15.828,15.828,1739682,0
2012-10-10,15.719,15.738,15.552,15.636,1711604,0
2012-10-11,15.973,16.04,15.828,15.847,1605559,0
2012-10-12,16.016,16.091,15.872,15.914,1804757,0
2012-10-15,15.947,16.048,15.838,16.032,1505748,0
2012-10-16,16.157,16.26,16.132,16.241,1354764,0
2012-10-17,16.429,16.538,16.395,16.478,1795097,0
2012-10-18,16.563,16.732,16.538,16.64,2167723,0
2012-10-19,16.538,16.538,16.235,16.276,1647644,0
2012-10-22,16.461,16.554,16.351,16.487,2895377,0
2012-10-23,16.032,16.032,15.847,15.931,2815156,0
2012-10-24,15.931,15.938,15.789,15.813,1849667,0
2012-10-25,15.719,15.763,15.526,15.585,3752131,0
2012-10-26,15.332,15.409,15.282,15.325,2315122,0
2012-10-31,15.4,15.409,15.147,15.214,2513656,0
2012-11-01,15.307,15.444,15.266,15.417,2223027,0
2012-11-02,15.585,15.594,15.3,15.315,1517444,0
2012-11-05,15.3,15.384,15.249,15.366,1501849,0
2012-11-06,15.602,15.728,15.578,15.645,1562137,0
2012-11-07,15.534,15.552,15.366,15.459,1955702,0
2012-11-08,15.534,15.62,15.35,15.4,2981821,0
2012-11-09,15.282,15.484,15.282,15.325,2053353,0
2012-11-12,15.35,15.434,15.315,15.35,1139519,0
2012-11-13,15.08,15.307,15.064,15.156,3563926,0
2012-11-14,15.241,15.249,14.937,14.996,3777535,0
2012-11-15,15.096,15.147,14.912,14.954,3167664,0
2012-11-16,14.869,14.946,14.735,14.902,3202645,0
2012-11-19,15.147,15.249,15.147,15.207,3416972,0
2012-11-20,15.275,15.282,15.122,15.165,3740978,0
2012-11-21,15.391,15.417,15.3,15.4,3540487,0
2012-11-23,15.828,15.882,15.754,15.847,1709039,0
2012-11-26,15.789,15.907,15.779,15.897,1801323,0
2012-11-27,15.882,15.991,15.822,15.889,2573077,0
2012-11-28,15.847,16.183,15.813,16.157,2185531,0
2012-11-29,16.336,16.403,16.209,16.336,2225082,0
2012-11-30,16.444,16.487,16.302,16.36,2019537,0
2012-12-03,16.596,16.605,16.36,16.37,1781444,0
2012-12-04,16.554,16.614,16.496,16.563,2061736,0
2012-12-05,16.64,16.798,16.579,16.739,2027052,0
2012-12-06,16.723,16.749,16.647,16.749,1535651,0
2012-12-07,16.706,16.764,16.64,16.757,1217168,0
2012-12-10,16.596,16.764,16.588,16.714,1644709,0
2012-12-11,16.79,16.917,16.783,16.874,1738774,0
2012-12-12,16.909,17.059,16.909,16.925,1507096,0
2012-12-13,16.992,17.085,16.917,17.009,1686560,0
2012-12-14,17.068,17.22,17.053,17.152,1924365,0
2012-12-17,17.152,17.262,17.152,17.262,2047772,0
2012-12-18,17.329,17.456,17.303,17.456,1785666,0
2012-12-19,17.515,17.548,17.396,17.422,1972203,0
2012-12-20,17.472,17.557,17.38,17.523,1667542,0
2012-12-21,17.389,17.557,17.364,17.548,2054074,0
2012-12-24,17.422,17.472,17.288,17.329,769466,0
2012-12-26,17.371,17.505,17.329,17.389,1054380,0
2012-12-27,17.54,17.557,17.338,17.515,1553194,0
2012-12-28,17.321,17.389,17.236,17.262,2189890,0
2012-12-31,17.313,17.565,17.246,17.515,1839153,0
2013-01-02,17.869,17.961,17.742,17.851,2489325,0
2013-01-03,17.59,17.742,17.557,17.59,1947018,0
2013-01-04,17.532,17.777,17.515,17.759,1608593,0
2013-01-07,17.548,17.683,17.505,17.683,1619521,0
2013-01-08,17.608,17.649,17.515,17.583,1179568,0
2013-01-09,17.683,17.919,17.675,17.894,1681054,0
2013-01-10,18.012,18.171,17.953,18.146,1451343,0
2013-01-11,18.113,18.171,18.046,18.146,1260392,0
2013-01-14,17.919,17.961,17.818,17.844,1557741,0
2013-01-15,17.565,17.767,17.548,17.716,2151745,0
2013-01-16,17.658,17.826,17.633,17.742,2157246,0
2013-01-17,17.953,18.003,17.734,17.81,3459508,0
2013-01-18,17.683,17.835,17.675,17.81,2189331,0
2013-01-22,17.6,17.751,17.532,17.734,3188151,0
2013-01-23,17.574,17.734,17.557,17.667,4859340,0
2013-01-24,17.649,17.802,17.649,17.759,2330931,0
2013-01-25,17.877,17.995,17.851,17.97,1946325,0
2013-01-28,18.012,18.021,17.935,17.935,1878736,0
2013-01-29,18.012,18.155,18.003,18.122,1967745,0
2013-01-30,18.19,18.316,18.146,18.223,2837448,0
2013-01-31,18.138,18.171,18.003,18.036,1813033,0
2013-02-01,18.29,18.466,18.282,18.433,1959964,0
2013-02-04,17.919,17.978,17.692,17.716,2246651,0
2013-02-05,17.826,17.945,17.802,17.894,1346900,0
2013-02-06,17.777,17.97,17.759,17.953,1395579,0
2013-02-07,17.835,17.86,17.557,17.633,1769580,0
2013-02-08,17.716,17.759,17.675,17.759,1541300,0
2013-02-11,17.759,17.759,17.633,17.759,1397947,0
2013-02-12,17.633,17.86,17.608,17.784,2056307,0
2013-02-13,18.088,18.205,18.062,18.205,2478880,0
2013-02-14,18.745,19.107,18.711,19.074,4198575,0
2013-02-15,19.099,19.184,19.074,19.166,1677345,0
2013-02-19,19.285,19.376,19.285,19.376,1647286,0
2013-02-20,19.663,19.689,19.318,19.318,2494086,0
2013-02-21,19.266,19.335,19.048,19.157,3679915,0
2013-02-22,19.385,19.459,19.325,19.444,1833766,0
2013-02-25,19.369,19.394,18.643,18.653,3582678,0
2013-02-26,18.98,19.041,18.745,18.887,3091759,0
2013-02-27,18.98,19.31,18.964,19.224,1863134,0
2013-02-28,19.31,19.402,19.132,19.141,2773681,0
2013-03-01,19.041,19.141,18.972,19.082,2230480,0
2013-03-04,18.872,19.107,18.821,19.09,2650855,0
2013-03-05,19.325,19.376,19.259,19.276,1756803,0
2013-03-06,19.369,19.369,19.216,19.251,1134005,0
2013-03-07,19.402,19.469,19.3,19.36,1168828,0
2013-03-08,19.191,19.266,19.066,19.234,1840888,0
2013-03-11,19.141,19.276,19.107,19.276,1152824,0
2013-03-12,19.266,19.31,19.107,19.175,1087666,0
2013-03-13,19.3,19.318,19.132,19.285,2036894,0
2013-03-14,19.132,19.343,19.124,19.335,1449874,0
2013-03-15,19.536,19.57,19.434,19.519,1441182,0
2013-03-18,19.116,19.318,19.041,19.09,1911030,0
2013-03-19,19.184,19.209,18.912,19.066,1492313,0
2013-03-20,19.224,19.409,19.224,19.351,1296024,0
2013-03-21,18.905,19.066,18.846,18.879,1607878,0
2013-03-22,19.015,19.099,18.947,19.066,1361189,0
2013-03-25,19.175,19.224,18.863,18.964,1704274,0
2013-03-26,19.066,19.31,19.041,19.31,2219667,0
2013-03-27,18.947,19.066,18.887,19.066,2527149,0
2013-03-28,19.082,19.184,18.99,19.175,2024422,0
2013-04-01,19.175,19.191,18.863,18.972,1334504,0
2013-04-02,19.15,19.276,19.132,19.224,2487457,0
2013-04-03,19.276,19.335,18.897,18.956,1788547,0
2013-04-04,18.636,18.887,18.593,18.872,2600014,0
2013-04-05,18.609,18.677,18.45,18.668,2229594,0
2013-04-08,18.45,18.584,18.348,18.526,2539919,0
2013-04-09,18.577,18.754,18.433,18.653,1429763,0
2013-04-10,18.912,19.099,18.905,19.015,1227678,0
2013-04-11,19.132,19.224,19.031,19.09,1840076,0
2013-04-12,18.99,19.166,18.956,19.15,1184927,0
2013-04-15,18.905,18.922,18.499,18.543,1632619,0
2013-04-16,18.863,19.006,18.745,18.964,1203258,0
2013-04-17,18.484,18.492,17.961,18.13,3764518,0
2013-04-18,18.256,18.273,17.995,18.088,2527982,0
2013-04-19,18.096,18.146,17.978,18.046,1529950,0
2013-04-22,18.003,18.046,17.701,17.869,2575072,0
2013-04-23,18.205,18.45,18.171,18.298,2588773,0
2013-04-24,18.762,18.996,18.711,18.897,2151503,0
2013-04-25,19.09,19.335,19.021,19.234,2125228,0
2013-04-26,19.234,19.351,19.107,19.292,2327055,0
2013-04-29,19.469,19.629,19.469,19.57,1375416,0
2013-04-30,19.525,19.717,19.525,19.621,2349450,0
2013-05-01,19.621,19.621,19.273,19.421,3096812,0
2013-05-02,19.282,19.463,19.282,19.386,3062632,0
2013-05-03,19.691,19.891,19.681,19.7,1281684,0
2013-05-06,19.751,19.777,19.673,19.733,923428,0
2013-05-07,19.855,19.891,19.673,19.786,1762532,0
2013-05-08,19.977,20.125,19.942,20.064,1051133,0
2013-05-09,20.02,20.02,19.717,19.768,1474923,0
2013-05-10,19.447,19.673,19.395,19.664,3884237,0
2013-05-13,19.395,19.395,19.22,19.273,2939174,0
2013-05-14,19.386,19.447,19.134,19.203,3605761,0
2013-05-15,19.308,19.473,19.29,19.463,2905240,0
2013-05-16,19.247,19.421,19.134,19.151,2900943,0
2013-05-17,19.239,19.403,19.212,19.403,1748145,0
2013-05-20,19.447,19.499,19.395,19.421,1387209,0
2013-05-21,19.533,19.725,19.463,19.647,1969473,0
2013-05-22,19.612,19.76,19.203,19.316,4064038,0
2013-05-23,19.151,19.22,19.074,19.194,4411587,0
2013-05-24,19.369,19.395,19.282,19.342,2422818,0
2013-05-28,19.457,19.49,19.16,19.186,1895404,0
2013-05-29,19.255,19.334,19.142,19.212,1939728,0
2013-05-30,19.36,19.457,19.324,19.386,1747091,0
2013-05-31,19.255,19.273,18.925,18.943,3417474,0
2013-06-03,19.047,19.264,18.978,19.239,2488571,0
2013-06-04,19.264,19.308,19.055,19.186,2004176,0
2013-06-05,19.02,19.099,18.752,18.777,3392764,0
2013-06-06,18.839,18.934,18.76,18.916,2660760,0
2013-06-07,19.02,19.117,18.908,18.994,2074755,0
2013-06-10,19.134,19.134,18.96,19.107,2120900,0
2013-06-11,18.855,18.978,18.803,18.829,3499231,0
2013-06-12,19.039,19.047,18.821,18.865,1745065,0
2013-06-13,18.812,19.099,18.769,19.055,1763138,0
2013-06-14,19.003,19.09,18.89,18.969,875716,0
2013-06-17,19.577,19.612,19.316,19.386,3213451,0
2013-06-18,19.499,19.637,19.473,19.508,2444454,0
2013-06-19,19.725,19.777,19.29,19.334,2152829,0
2013-06-20,19.013,19.02,18.611,18.69,2848098,0
2013-06-21,18.604,18.647,18.308,18.464,2567991,0
2013-06-24,17.969,18.264,17.951,18.16,4497787,0
2013-06-25,18.299,18.447,18.117,18.404,2824531,0
2013-06-26,18.543,18.664,18.491,18.551,1495902,0
2013-06-27,18.707,18.88,18.699,18.855,2465632,0
2013-06-28,18.847,18.9,18.734,18.829,1595161,0
2013-07-01,18.9,19.074,18.88,19.003,1302302,0
2013-07-02,18.657,18.812,18.525,18.657,1826073,0
2013-07-03,18.508,18.69,18.482,18.681,833669,0
2013-07-05,18.716,18.795,18.595,18.795,755719,0
2013-07-08,18.9,18.908,18.752,18.88,1211590,0
2013-07-09,18.89,18.908,18.76,18.855,1506296,0
2013-07-10,18.865,19.117,18.847,18.986,1073823,0
2013-07-11,19.377,19.621,19.29,19.551,2218812,0
2013-07-12,19.516,19.586,19.429,19.586,943154,0
2013-07-15,19.586,19.655,19.499,19.604,1114316,0
2013-07-16,19.681,19.795,19.637,19.751,1106784,0
2013-07-17,19.795,19.795,19.621,19.725,1391228,0
2013-07-18,19.7,19.812,19.664,19.786,1529776,0
2013-07-19,19.786,19.926,19.742,19.871,1160995,0
2013-07-22,19.871,19.977,19.855,19.951,1634790,0
2013-07-23,19.829,19.933,19.733,19.891,1539373,0
2013-07-24,19.968,19.977,19.777,19.959,1716416,0
2013-07-25,19.107,19.516,19.107,19.49,2653540,0
2013-07-26,19.212,19.282,19.099,19.247,1379586,0
2013-07-29,19.16,19.22,19.055,19.09,1031938,0
2013-07-30,19.247,19.264,19.082,19.082,872714,0
2013-07-31,19.029,19.334,19.013,19.16,1359609,0
2013-08-01,19.255,19.324,19.186,19.239,1428622,0
2013-08-02,19.194,19.377,19.134,19.369,1298205,0
2013-08-05,19.229,19.316,19.178,19.316,816437,0
2013-08-06,19.482,19.49,19.203,19.29,1503322,0
2013-08-07,19.168,19.255,19.151,19.229,826264,0
2013-08-08,19.386,19.629,19.377,19.577,1961605,0
2013-08-09,19.533,19.664,19.49,19.533,1152232,0
2013-08-12,19.447,19.551,19.421,19.447,1230851,0
2013-08-13,19.533,19.629,19.463,19.577,794221,0
2013-08-14,19.56,19.691,19.533,19.664,1093460,0
2013-08-15,19.421,19.621,19.273,19.586,1152889,0
2013-08-16,19.586,19.673,19.508,19.569,698909,0
2013-08-19,19.516,19.542,19.411,19.421,641042,0
2013-08-20,19.463,19.604,19.437,19.533,864285,0
2013-08-21,19.403,19.457,19.142,19.22,1239911,0
2013-08-22,19.525,19.604,19.49,19.596,892307,0
2013-08-23,19.596,19.742,19.542,19.733,949496,0
2013-08-26,19.647,19.673,19.516,19.569,776635,0
2013-08-27,19.298,19.369,19.134,19.151,1043218,0
2013-08-28,18.925,19.142,18.89,19.039,1428491,0
2013-08-29,18.699,18.829,18.69,18.785,2641805,0
2013-08-30,18.604,18.647,18.525,18.611,1299628,0
2013-09-03,18.777,18.847,18.69,18.76,1504223,0
2013-09-04,18.994,19.168,18.951,19.125,1510146,0
2013-09-05,19.082,19.203,19.02,19.117,1492072,0
2013-09-06,19.29,19.411,19.178,19.324,1671656,0
2013-09-09,19.437,19.664,19.421,19.655,2122931,0
2013-09-10,19.707,19.855,19.691,19.838,1666172,0
2013-09-11,19.951,20.064,19.917,20.038,1195179,0
2013-09-12,19.977,20.125,19.959,20.03,972619,0
2013-09-13,19.812,19.959,19.707,19.917,819219,0
2013-09-16,20.238,20.238,20.099,20.108,953544,0
2013-09-17,20.16,20.212,20.116,20.203,678397,0
2013-09-18,20.255,20.811,20.238,20.803,1685015,0
2013-09-19,20.856,20.934,20.769,20.89,1590058,0
2013-09-20,20.672,20.803,20.647,20.672,1680940,0
2013-09-23,20.751,20.769,20.525,20.586,2214861,0
2013-09-24,20.707,20.837,20.576,20.656,1732055,0
2013-09-25,20.621,20.769,20.602,20.69,1213492,0
2013-09-26,20.697,20.785,20.525,20.638,1274372,0
2013-09-27,20.656,20.733,20.568,20.697,1115166,0
2013-09-30,20.412,20.612,20.385,20.507,1334553,0
2013-10-01,20.542,20.638,20.438,20.612,1259735,0
2013-10-02,20.481,20.516,20.359,20.516,801584,0
2013-10-03,20.473,20.499,20.263,20.316,1903812,0
2013-10-04,20.282,20.412,20.238,20.263,1247494,0
2013-10-07,20.229,20.352,20.203,20.203,2002645,0
2013-10-08,20.316,20.342,19.994,19.994,2813830,0
2013-10-09,19.777,19.881,19.7,19.795,1944869,0
2013-10-10,20.081,20.255,20.064,20.238,1562782,0
2013-10-11,20.263,20.359,20.238,20.325,819753,0
2013-10-14,20.134,20.412,20.134,20.359,1200836,0
2013-10-15,20.282,20.307,20.186,20.248,2573197,0
2013-10-16,20.09,20.22,20.081,20.194,1524427,0
2013-10-17,20.186,20.377,20.16,20.352,1338070,0
2013-10-18,20.394,20.629,20.307,20.586,1717477,0
2013-10-21,20.811,20.968,20.803,20.89,2469062,0
2013-10-22,21.133,21.332,21.125,21.264,2175060,0
2013-10-23,21.332,21.454,21.274,21.385,2015430,0
2013-10-24,22.394,22.533,22.359,22.411,3589037,0
2013-10-25,22.464,22.524,22.385,22.464,2607651,0
2013-10-28,22.342,22.498,22.29,22.429,2019523,0
2013-10-29,22.298,22.324,22.133,22.255,2630868,0
2013-10-30,22.411,22.602,22.298,22.324,1239189,0
2013-10-31,22.246,22.29,22.142,22.142,1473104,0
2013-11-01,21.872,21.985,21.733,21.916,1925701,0
2013-11-04,21.855,22.03,21.829,22.003,993852,0
2013-11-05,21.776,21.872,21.689,21.812,1333897,0
2013-11-06,22.099,22.158,22.037,22.152,1454356,0
2013-11-07,22.02,22.055,21.837,21.862,1138191,0
2013-11-08,21.689,21.967,21.672,21.959,1973673,0
2013-11-11,21.889,21.941,21.802,21.925,990416,0
2013-11-12,21.794,21.881,21.646,21.776,1266847,0
2013-11-13,21.523,21.829,21.49,21.812,1352684,0
2013-11-14,21.802,21.959,21.776,21.959,1621408,0
2013-11-15,21.881,22.037,21.862,22.03,2121299,0
2013-11-18,22.229,22.255,22.055,22.106,1307225,0
2013-11-19,22.037,22.116,21.872,21.959,929029,0
2013-11-20,21.941,22.003,21.672,21.768,1228600,0
2013-11-21,21.786,21.786,21.646,21.75,939302,0
2013-11-22,22.046,22.177,21.994,22.152,1493848,0
2013-11-25,22.071,22.152,21.95,21.994,906957,0
2013-11-26,22.071,22.116,21.994,22.046,1063815,0
2013-11-27,22.271,22.316,22.133,22.194,721550,0
2013-11-29,22.28,22.375,22.177,22.211,643100,0
2013-12-02,22.106,22.142,21.95,21.959,901135,0
2013-12-03,21.776,21.802,21.603,21.672,1116393,0
2013-12-04,21.385,21.646,21.359,21.603,1462222,0
2013-12-05,21.75,21.855,21.654,21.682,1006320,0
2013-12-06,21.941,22.046,21.881,22.046,603962,0
2013-12-09,22.011,22.064,21.976,22.046,960822,0
2013-12-10,21.976,22.011,21.786,21.837,874245,0
2013-12-11,21.862,21.872,21.576,21.62,672198,0
2013-12-12,21.438,21.473,21.28,21.394,1323614,0
2013-12-13,21.42,21.428,21.306,21.403,1468557,0
2013-12-16,21.646,21.741,21.568,21.646,1000425,0
2013-12-17,21.663,21.663,21.523,21.586,1022094,0
2013-12-18,21.934,22.099,21.663,22.02,2075390,0
2013-12-19,22.08,22.324,22.08,22.246,2740639,0
2013-12-20,22.22,22.455,22.194,22.394,3622856,0
2013-12-23,22.533,22.759,22.533,22.688,2633675,0
2013-12-24,22.741,22.828,22.698,22.786,616132,0
2013-12-26,22.802,22.915,22.793,22.846,607498,0
2013-12-27,23.036,23.089,22.915,22.985,1096128,0
2013-12-30,22.951,23.036,22.811,22.968,897190,0
2013-12-31,22.994,23.149,22.897,23.089,993609,0
2014-01-02,22.751,22.751,22.411,22.541,3129367,0
2014-01-03,22.698,22.793,22.647,22.724,1247993,0
2014-01-06,22.375,22.419,22.316,22.375,2801037,0
2014-01-07,22.35,22.524,22.324,22.489,1046373,0
2014-01-08,22.429,22.524,22.359,22.464,1324197,0
2014-01-09,22.541,22.638,22.402,22.55,2045637,0
2014-01-10,22.688,22.863,22.663,22.863,1492540,0
2014-01-13,22.802,22.863,22.638,22.673,1218851,0
2014-01-14,22.828,22.977,22.741,22.968,1333841,0
2014-01-15,22.733,22.942,22.707,22.872,2052587,0
2014-01-16,22.872,23.271,22.837,23.254,3137175,0
2014-01-17,23.428,23.689,23.385,23.55,2041445,0
2014-01-21,23.281,23.298,23.072,23.195,1711443,0
2014-01-22,22.229,22.507,22.194,22.246,3179781,0
2014-01-23,22.612,22.638,22.394,22.62,3551528,0
2014-01-24,22.177,22.203,21.907,21.907,2998200,0
2014-01-27,21.889,21.934,21.654,21.741,2400477,0
2014-01-28,22.02,22.158,22.011,22.106,1719095,0
2014-01-29,21.976,22.064,21.837,21.862,2099154,0
2014-01-30,21.925,21.95,21.75,21.855,2056591,0
2014-01-31,21.481,21.776,21.481,21.595,2278477,0
2014-02-03,21.533,21.576,21.09,21.133,2272854,0
2014-02-04,21.151,21.342,21.115,21.306,1165470,0
2014-02-05,21.603,21.663,21.438,21.523,3171575,0
2014-02-06,21.733,21.821,21.708,21.821,1810734,0
2014-02-07,21.881,22.055,21.829,22.037,2103908,0
2014-02-10,21.985,22.011,21.907,21.976,1624825,0
2014-02-11,22.184,22.429,22.158,22.342,4310320,0
2014-02-12,22.229,22.55,22.158,22.316,6419585,0
2014-02-13,21.698,21.916,21.689,21.862,3831437,0
2014-02-14,21.95,22.099,21.934,22.09,1366041,0
2014-02-18,21.862,22.03,21.821,22.003,2628249,0
2014-02-19,22.037,22.255,21.976,22.003,3502555,0
2014-02-20,21.741,21.95,21.689,21.768,4350229,0
2014-02-21,21.768,21.855,21.715,21.759,1351494,0
2014-02-24,21.821,21.941,21.802,21.821,2457404,0
2014-02-25,21.925,21.976,21.768,21.934,3108292,0
2014-02-26,21.976,22.055,21.855,21.959,2798187,0
2014-02-27,21.862,22.071,21.837,22.02,1907863,0
2014-02-28,22.106,22.28,22.046,22.152,1508966,0
2014-03-03,21.786,21.855,21.586,21.689,1677593,0
2014-03-04,22.264,22.29,22.125,22.152,1847608,0
2014-03-05,22.342,22.402,22.29,22.375,1227536,0
2014-03-06,22.56,22.602,22.489,22.541,974524,0
2014-03-07,22.429,22.438,22.071,22.177,2751748,0
2014-03-10,22.08,22.08,21.881,22.03,2198183,0
2014-03-11,22.055,22.152,21.812,21.898,1931632,0
2014-03-12,21.862,22.142,21.812,22.125,3097454,0
2014-03-13,22.055,22.125,21.498,21.576,1456167,0
2014-03-14,21.385,21.542,21.368,21.394,1825552,0
2014-03-17,21.654,21.837,21.654,21.708,1712293,0
2014-03-18,21.802,22.03,21.786,21.985,1257409,0
2014-03-19,22.064,22.064,21.523,21.708,1730361,0
2014-03-20,21.568,21.846,21.508,21.786,984312,0
2014-03-21,21.907,21.95,21.698,21.724,1427270,0
2014-03-24,21.689,21.741,21.42,21.654,1470015,0
2014-03-25,21.62,21.829,21.49,21.794,3407549,0
2014-03-26,21.976,22.046,21.794,21.821,1778628,0
2014-03-27,21.812,22.02,21.776,21.907,2928112,0
2014-03-28,22.158,22.306,22.125,22.238,1411741,0
2014-03-31,22.472,22.507,22.385,22.419,1262370,0
2014-04-01,22.724,22.786,22.585,22.663,1812656,0
2014-04-02,22.698,22.733,22.593,22.673,1258202,0
2014-04-03,22.715,22.751,22.498,22.585,881607,0
2014-04-04,22.68,22.751,22.411,22.464,1258198,0
2014-04-07,22.612,22.638,22.29,22.368,2286264,0
2014-04-08,22.429,22.567,22.333,22.524,2224421,0
2014-04-09,22.62,22.751,22.464,22.724,1176671,0
2014-04-10,22.638,22.647,22.211,22.238,2158967,0
2014-04-11,22.158,22.342,22.125,22.177,1937790,0
2014-04-14,22.177,22.29,21.985,22.184,1522593,0
2014-04-15,22.09,22.194,21.889,22.158,2074269,0
2014-04-16,22.177,22.298,22.055,22.28,1803136,0
2014-04-17,22.385,22.602,22.368,22.515,1860684,0
2014-04-21,22.593,22.62,22.455,22.524,1112614,0
2014-04-22,22.688,22.777,22.612,22.62,1666154,0
2014-04-23,22.663,22.663,22.515,22.567,1494466,0
2014-04-24,22.647,22.767,22.524,22.638,1147400,0
2014-04-25,22.638,22.688,22.55,22.602,1022977,0
2014-04-28,22.741,22.906,22.567,22.828,5680105,0
2014-04-29,21.177,21.28,20.942,20.968,7872431,0
2014-04-30,21.09,21.098,20.697,20.794,3479427,0
2014-05-01,20.83,20.864,20.507,20.811,4296549,0
2014-05-02,20.872,21.107,20.856,20.986,6541951,0
2014-05-05,20.925,21.014,20.827,20.98,3766711,0
2014-05-06,21.041,21.069,20.916,20.952,4488119,0
2014-05-07,21.006,21.051,20.791,20.952,4303149,0
2014-05-08,20.962,20.988,20.728,20.781,5374408,0
2014-05-09,20.871,20.943,20.755,20.881,2551585,0
2014-05-12,21.338,21.411,21.284,21.375,3185390,0
2014-05-13,21.276,21.294,21.14,21.177,2910367,0
2014-05-14,21.31,21.392,21.284,21.303,2004593,0
2014-05-15,21.212,21.257,21.078,21.158,2969377,0
2014-05-16,21.158,21.204,21.069,21.168,1572527,0
2014-05-19,21.132,21.204,21.113,21.186,975716,0
2014-05-20,21.401,21.411,21.096,21.168,2848382,0
2014-05-21,21.123,21.257,21.087,21.204,1653451,0
2014-05-22,21.186,21.24,21.113,21.204,1489334,0
2014-05-23,21.31,21.447,21.284,21.411,5561365,0
2014-05-27,21.482,21.509,21.32,21.427,2051045,0
2014-05-28,21.284,21.383,21.267,21.32,1043783,0
2014-05-29,21.338,21.375,21.24,21.338,829637,0
2014-05-30,21.32,21.338,21.24,21.31,1567958,0
2014-06-02,21.267,21.267,21.069,21.078,3008389,0
2014-06-03,21.204,21.204,20.962,21.078,4114156,0
2014-06-04,20.988,21.051,20.988,21.014,1284993,0
2014-06-05,21.051,21.204,21.024,21.195,1922627,0
2014-06-06,21.15,21.347,21.15,21.338,1122071,0
2014-06-09,21.177,21.32,21.168,21.267,1791052,0
2014-06-10,21.276,21.365,21.212,21.303,1493490,0
2014-06-11,21.041,21.087,20.943,20.988,1407226,0
2014-06-12,20.925,21.006,20.871,20.916,2942598,0
2014-06-13,20.864,20.898,20.781,20.89,2772912,0
2014-06-16,20.835,20.925,20.808,20.89,1449617,0
2014-06-17,20.755,20.925,20.755,20.89,1006313,0
2014-06-18,20.98,21.006,20.808,20.962,1113875,0
2014-06-19,20.988,20.988,20.871,20.898,945765,0
2014-06-20,20.799,20.864,20.755,20.844,1677173,0
2014-06-23,20.665,20.719,20.601,20.719,1114174,0
2014-06-24,20.657,20.746,20.557,20.593,1684340,0
2014-06-25,20.451,20.584,20.451,20.503,1700666,0
2014-06-26,20.368,20.503,20.27,20.467,1294465,0
2014-06-27,20.451,20.648,20.441,20.601,1445129,0
2014-06-30,20.611,20.692,20.574,20.665,1211632,0
2014-07-01,20.621,20.746,20.601,20.657,1192111,0
2014-07-02,20.601,20.657,20.522,20.584,1824002,0
2014-07-03,20.593,20.692,20.494,20.665,2337053,0
2014-07-07,20.494,20.648,20.494,20.584,2572570,0
2014-07-08,20.673,20.683,20.467,20.512,2026049,0
2014-07-09,20.522,20.673,20.503,20.665,1871039,0
2014-07-10,20.333,20.477,20.315,20.458,2237140,0
2014-07-11,20.405,20.477,20.342,20.458,962324,0
2014-07-14,20.673,20.683,20.522,20.53,1398914,0
2014-07-15,20.458,20.549,20.386,20.441,1115191,0
2014-07-16,20.593,20.665,20.522,20.593,1205507,0
2014-07-17,20.611,20.7,20.441,20.458,2548476,0
2014-07-18,20.352,20.485,20.342,20.458,1434276,0
2014-07-21,20.307,20.549,20.297,20.467,2159233,0
2014-07-22,20.799,21.105,20.773,21.034,7626038,0
2014-07-23,21.06,21.401,20.997,21.356,4958952,0
2014-07-24,21.661,21.68,21.509,21.553,2483022,0
2014-07-25,21.482,21.5,21.347,21.401,1476393,0
2014-07-28,21.5,21.598,21.437,21.545,1775127,0
2014-07-29,21.401,21.447,21.15,21.158,2135231,0
2014-07-30,21.078,21.168,20.952,21.069,2437838,0
2014-07-31,20.799,20.871,20.629,20.648,1550722,0
2014-08-01,20.549,20.683,20.405,20.494,1493518,0
2014-08-04,20.512,20.54,20.352,20.494,1326394,0
2014-08-05,20.342,20.395,20.127,20.235,1817919,0
2014-08-06,20.073,20.307,20.054,20.235,1089749,0
2014-08-07,20.153,20.198,19.956,19.992,1489880,0
2014-08-08,20.038,20.18,19.929,20.171,1255300,0
2014-08-11,20.27,20.315,20.208,20.225,852222,0
2014-08-12,20.136,20.208,20.117,20.153,767155,0
2014-08-13,20.27,20.297,20.198,20.216,1250375,0
2014-08-14,20.359,20.368,20.297,20.333,751153,0
2014-08-15,20.458,20.494,20.109,20.307,1388018,0
2014-08-18,20.251,20.307,20.208,20.297,1091457,0
2014-08-19,20.378,20.477,20.352,20.458,1644952,0
2014-08-20,20.225,20.395,20.225,20.359,1459211,0
2014-08-21,20.503,20.621,20.494,20.557,1475030,0
2014-08-22,20.441,20.467,20.297,20.405,2958672,0
2014-08-25,20.477,20.601,20.458,20.53,1276280,0
2014-08-26,20.584,20.657,20.566,20.621,1416240,0
2014-08-27,20.665,20.673,20.512,20.54,914720,0
2014-08-28,20.395,20.522,20.386,20.477,626411,0
2014-08-29,20.458,20.458,20.368,20.441,815553,0
2014-09-02,20.574,20.648,20.522,20.621,2815304,0
2014-09-03,21.051,21.096,20.89,20.934,2070283,0
2014-09-04,20.925,20.962,20.665,20.746,1359881,0
2014-09-05,20.728,20.764,20.621,20.737,764023,0
2014-09-08,20.648,20.755,20.53,20.566,1465111,0
2014-09-09,20.934,20.952,20.657,20.719,1536574,0
2014-09-10,20.549,20.665,20.512,20.648,1985131,0
2014-09-11,20.458,20.621,20.431,20.574,3150474,0
2014-09-12,20.54,20.611,20.503,20.549,1071808,0
2014-09-15,20.557,20.557,20.423,20.467,1282057,0
2014-09-16,20.574,20.808,20.53,20.728,2247877,0
2014-09-17,20.648,20.835,20.621,20.665,3356417,0
2014-09-18,20.657,20.773,20.638,20.719,1261119,0
2014-09-19,20.791,20.799,20.593,20.648,1513930,0
2014-09-22,20.799,20.799,20.549,20.657,2211376,0
2014-09-23,20.648,20.719,20.557,20.621,4773350,0
2014-09-24,20.386,20.512,20.352,20.467,1444789,0
2014-09-25,20.512,20.522,20.208,20.251,2408025,0
2014-09-26,20.431,20.458,20.287,20.368,1423242,0
2014-09-29,20.225,20.297,20.153,20.216,1214418,0
2014-09-30,20.081,20.208,20.028,20.117,2082832,0
2014-10-01,20.038,20.054,19.795,19.857,1991804,0
2014-10-02,19.795,19.822,19.481,19.668,1958951,0
2014-10-03,19.363,19.461,19.355,19.417,2192863,0
2014-10-06,19.651,19.75,19.525,19.704,4247390,0
2014-10-07,19.4,19.471,19.3,19.3,3682413,0
2014-10-08,19.185,19.444,18.995,19.408,6585955,0
2014-10-09,19.185,19.219,18.707,18.754,3929043,0
2014-10-10,18.492,18.573,18.304,18.314,2489901,0
2014-10-13,18.645,18.681,18.322,18.322,2776446,0
2014-10-14,18.501,18.671,18.385,18.438,2272192,0
2014-10-15,18.241,18.412,18.044,18.375,2962012,0
2014-10-16,17.882,18.421,17.882,18.287,2596481,0
2014-10-17,18.412,18.511,18.294,18.348,1858852,0
2014-10-20,18.501,18.556,18.385,18.529,2269118,0
2014-10-21,18.663,18.834,18.637,18.825,2133808,0
2014-10-22,19.103,19.211,18.877,18.932,4394293,0
2014-10-23,19.139,19.337,19.13,19.201,2111575,0
2014-10-24,19.13,19.283,19.068,19.238,1779622,0
2014-10-27,19.068,19.166,18.986,19.077,1052822,0
2014-10-28,19.382,19.552,19.355,19.543,1375096,0
2014-10-29,19.677,19.704,19.291,19.363,1718383,0
2014-10-30,19.345,19.552,19.3,19.507,1495791,0
2014-10-31,19.696,19.714,19.605,19.696,724723,0
2014-11-03,19.66,19.677,19.454,19.579,881236,0
2014-11-04,19.498,19.552,19.417,19.461,1220933,0
2014-11-05,19.803,19.894,19.714,19.847,2978326,0
2014-11-06,20.044,20.064,19.902,19.92,1892573,0
2014-11-07,19.857,19.929,19.812,19.884,1466901,0
2014-11-10,20.109,20.144,20.054,20.1,1344079,0
2014-11-11,19.983,20.127,19.956,20.109,1115235,0
2014-11-12,19.956,20.038,19.929,20.001,1160672,0
2014-11-13,20.044,20.198,19.687,19.812,3142120,0
2014-11-14,19.857,20.081,19.847,20.028,1630791,0
2014-11-17,20.044,20.054,19.974,20.001,923242,0
2014-11-18,20.27,20.352,20.225,20.315,1727592,0
2014-11-19,20.352,20.378,20.198,20.279,1309486,0
2014-11-20,20.216,20.315,20.189,20.279,1284530,0
2014-11-21,20.477,20.512,20.324,20.431,1594519,0
2014-11-24,20.549,20.629,20.512,20.601,1253579,0
2014-11-25,20.593,20.692,20.574,20.665,844581,0
2014-11-26,20.593,20.611,20.512,20.549,681309,0
2014-11-28,20.18,20.198,20.127,20.127,783430,0
2014-12-01,19.902,19.911,19.74,19.874,1831902,0
2014-12-02,19.758,19.776,19.624,19.722,2060129,0
2014-12-03,19.668,19.857,19.66,19.839,2400839,0
2014-12-04,19.714,19.884,19.677,19.776,1838441,0
2014-12-05,19.434,19.597,19.417,19.516,1907143,0
2014-12-08,19.461,19.516,19.3,19.355,1868959,0
2014-12-09,19.228,19.417,19.219,19.4,1890699,0
2014-12-10,19.201,19.228,18.942,19.031,1840674,0
2014-12-11,19.041,19.13,18.897,18.924,1874092,0
2014-12-12,18.877,18.942,18.591,18.601,2235406,0
2014-12-15,18.717,18.754,18.341,18.403,2483499,0
2014-12-16,18.464,18.887,18.448,18.609,2378611,0
2014-12-17,18.69,18.887,18.573,18.717,3390625,0
2014-12-18,18.914,19.048,18.851,19.048,5622294,0
2014-12-19,19.048,19.247,19.014,19.219,3341440,0
2014-12-22,19.283,19.283,19.175,19.238,1154049,0
2014-12-23,19.283,19.408,19.274,19.363,1249710,0
2014-12-24,19.345,19.444,19.345,19.391,446922,0
2014-12-26,19.274,19.507,19.274,19.461,801946,0
2014-12-29,19.318,19.454,19.3,19.355,1041803,0
2014-12-30,19.3,19.31,19.201,19.211,699659,0
2014-12-31,19.247,19.247,18.978,18.986,946193,0
2015-01-02,18.986,19.041,18.825,18.924,1398565,0
2015-01-05,18.464,18.492,18.25,18.294,1744907,0
2015-01-06,18.215,18.331,17.99,18.044,1973954,0
2015-01-07,18.025,18.098,17.882,17.999,2717180,0
2015-01-08,18.008,18.314,17.999,18.232,2283584,0
2015-01-09,17.99,18.098,17.901,18.034,1811862,0
2015-01-12,18.08,18.08,17.685,17.765,2893364,0
2015-01-13,17.811,17.891,17.514,17.64,2348174,0
2015-01-14,17.451,17.514,17.29,17.504,1776361,0
2015-01-15,18.034,18.142,17.685,18.061,7304067,0
2015-01-16,17.927,17.999,17.568,17.864,4600688,0
2015-01-20,17.685,17.73,17.469,17.605,3127531,0
2015-01-21,17.765,17.864,17.586,17.757,7240040,0
2015-01-22,17.953,18.018,17.855,17.963,2437331,0
2015-01-23,17.818,17.909,17.757,17.775,2142375,0
2015-01-26,17.747,17.882,17.71,17.811,2215695,0
2015-01-27,17.613,17.73,17.577,17.667,1655268,0
2015-01-28,17.523,17.667,17.379,17.397,2817076,0
2015-01-29,17.397,17.451,17.281,17.406,2514974,0
2015-01-30,17.254,17.362,17.182,17.182,2599086,0
2015-02-02,17.37,17.586,17.307,17.55,2901091,0
2015-02-03,17.747,17.981,17.747,17.909,2922583,0
2015-02-04,17.811,18.008,17.72,17.811,3911141,0
2015-02-05,18.142,18.348,18.098,18.277,2876078,0
2015-02-06,18.431,18.474,18.196,18.25,2378779,0
2015-02-09,18.448,18.681,18.448,18.637,5626181,0
2015-02-10,18.645,18.707,18.547,18.707,2789834,0
2015-02-11,18.663,18.681,18.529,18.637,2271293,0
2015-02-12,18.771,18.96,18.762,18.914,1577017,0
2015-02-13,19.192,19.264,19.085,19.157,1758915,0
2015-02-17,19.157,19.175,18.986,19.068,2052427,0
2015-02-18,19.12,19.192,19.068,19.139,1446264,0
2015-02-19,19.103,19.148,19.014,19.031,1545861,0
2015-02-20,19.13,19.408,19.041,19.363,2204903,0
2015-02-23,19.247,19.264,19.139,19.192,1182698,0
2015-02-24,19.185,19.3,19.166,19.228,1269703,0
2015-02-25,19.175,19.247,19.112,19.201,1152325,0
2015-02-26,19.201,19.283,19.148,19.192,1078442,0
2015-02-27,19.337,19.363,19.185,19.201,2095710,0
2015-03-02,19.211,19.31,19.185,19.255,1644543,0
2015-03-03,19.058,19.148,18.96,19.021,1129558,0
2015-03-04,18.877,18.978,18.699,18.978,1471878,0
2015-03-05,18.95,19.004,18.834,18.897,1076756,0
2015-03-06,18.851,18.871,18.601,18.628,1510980,0
2015-03-09,18.681,18.69,18.492,18.628,2238062,0
2015-03-10,18.142,18.224,18.116,18.134,1380200,0
2015-03-11,18.124,18.188,18.044,18.107,1527577,0
2015-03-12,18.107,18.16,18.018,18.134,1799606,0
2015-03-13,18.008,18.116,17.891,18.098,1765741,0
2015-03-16,18.188,18.322,18.178,18.304,1560104,0
2015-03-17,18.294,18.314,18.215,18.304,1726532,0
2015-03-18,18.448,18.969,18.394,18.887,2622267,0
2015-03-19,18.771,18.771,18.582,18.671,1823779,0
2015-03-20,19.157,19.283,19.058,19.219,4229604,0
2015-03-23,19.408,19.454,19.318,19.345,2181473,0
2015-03-24,19.57,19.588,19.4,19.426,2021842,0
2015-03-25,19.444,19.481,19.201,19.211,1381982,0
2015-03-26,19.166,19.211,19.031,19.094,1351237,0
2015-03-27,19.112,19.139,19.041,19.13,1024511,0
2015-03-30,19.219,19.291,19.185,19.185,1044674,0
2015-03-31,18.986,19.094,18.969,19.004,1370762,0
2015-04-01,19.192,19.238,19.058,19.192,1876135,0
2015-04-02,19.283,19.417,19.255,19.291,1781894,0
2015-04-06,19.283,19.579,19.255,19.444,1554089,0
2015-04-07,19.533,19.579,19.355,19.382,1274564,0
2015-04-08,19.507,19.516,19.238,19.31,1245966,0
2015-04-09,19.382,19.489,19.238,19.363,1380234,0
2015-04-10,19.3,19.345,19.228,19.337,721179,0
2015-04-13,19.327,19.391,19.238,19.283,907212,0
2015-04-14,19.516,19.605,19.481,19.57,1781115,0
2015-04-15,19.668,19.867,19.632,19.822,2225292,0
2015-04-16,19.795,19.803,19.641,19.722,1767767,0
2015-04-17,19.543,19.57,19.454,19.552,1320936,0
2015-04-20,19.66,19.768,19.588,19.605,657762,0
2015-04-21,19.839,19.92,19.714,19.812,1887768,0
2015-04-22,19.632,19.668,19.552,19.614,1298410,0
2015-04-23,19.345,19.668,19.318,19.597,1635965,0
2015-04-24,19.454,19.507,19.363,19.471,1625256,0
2015-04-27,19.66,19.884,19.605,19.722,2377529,0
2015-04-28,19.588,19.83,19.552,19.803,3500071,0
2015-04-29,19.874,20.028,19.75,19.929,3347458,0
2015-04-30,19.382,19.651,19.363,19.543,4123220,0
2015-05-01,19.776,19.776,19.57,19.696,1679520,0
2015-05-04,19.626,19.746,19.616,19.726,2197153,0
2015-05-05,19.884,19.93,19.663,19.672,1781240,0
2015-05-06,19.948,20.004,19.726,19.792,2118723,0
2015-05-07,19.792,19.82,19.653,19.681,1417985,0
2015-05-08,20.179,20.261,20.142,20.179,2069471,0
2015-05-11,20.169,20.244,20.087,20.114,1851102,0
2015-05-12,20.059,20.151,20.022,20.041,1730031,0
2015-05-13,20.271,20.437,20.252,20.28,1684693,0
2015-05-14,20.474,20.529,20.372,20.455,2001454,0
2015-05-15,20.363,20.492,20.307,20.474,1062935,0
2015-05-18,20.539,20.548,20.363,20.419,1722337,0
2015-05-19,20.197,20.207,20.004,20.059,3174465,0
2015-05-20,19.939,20.114,19.939,20.068,1338967,0
2015-05-21,20.179,20.271,20.151,20.216,1052364,0
2015-05-22,19.985,20.059,19.957,19.985,968400,0
2015-05-26,20.059,20.068,19.838,19.884,1166742,0
2015-05-27,20.068,20.235,20.059,20.188,2226551,0
2015-05-28,20.179,20.271,20.151,20.261,1704522,0
2015-05-29,20.225,20.355,20.041,20.133,2095073,0
2015-06-01,20.151,20.169,19.93,19.976,1540583,0
2015-06-02,20.289,20.4,20.261,20.307,1547299,0
2015-06-03,20.502,20.695,20.483,20.594,1809011,0
2015-06-04,21.745,21.811,21.267,21.331,8625456,0
2015-06-05,20.824,21.045,20.787,21.017,3943571,0
2015-06-08,20.889,20.972,20.824,20.897,1712031,0
2015-06-09,20.935,20.981,20.842,20.842,1283995,0
2015-06-10,21.128,21.257,21.092,21.147,1588944,0
2015-06-11,20.963,20.981,20.796,20.925,1383617,0
2015-06-12,20.963,21.073,20.897,20.989,1378889,0
2015-06-15,20.612,20.769,20.584,20.75,1371296,0
2015-06-16,20.834,20.88,20.714,20.824,2126207,0
2015-06-17,20.935,20.972,20.363,20.539,4305894,0
2015-06-18,20.261,20.566,20.252,20.409,2560778,0
2015-06-19,20.722,20.742,20.52,20.566,2308669,0
2015-06-22,20.842,20.852,20.659,20.676,1250339,0
2015-06-23,20.529,20.602,20.447,20.539,1854641,0
2015-06-24,20.114,20.244,20.022,20.032,2304982,0
2015-06-25,19.948,20.014,19.82,19.846,2535392,0
2015-06-26,19.894,20.161,19.894,20.161,4979881,0
2015-06-29,19.82,19.948,19.589,19.626,3107516,0
2015-06-30,19.626,19.663,19.137,19.248,4745435,0
2015-07-01,19.441,19.533,19.156,19.239,2094422,0
2015-07-02,19.257,19.294,19.109,19.174,1896990,0
2015-07-06,18.805,19.008,18.768,18.916,2470848,0
2015-07-07,18.584,18.906,18.4,18.861,5994492,0
2015-07-08,18.685,18.741,18.538,18.557,3022251,0
2015-07-09,18.658,18.713,18.437,18.446,2818635,0
2015-07-10,19.128,19.128,18.898,18.98,2024127,0
2015-07-13,19.137,19.211,19.091,19.137,1570031,0
2015-07-14,19.303,19.359,19.192,19.248,1843825,0
2015-07-15,18.878,18.972,18.824,18.916,1627378,0
2015-07-16,19.22,19.257,19.118,19.146,1691636,0
2015-07-17,19.073,19.082,18.99,19.036,1422498,0
2015-07-20,19.091,19.165,19.046,19.091,1232223,0
2015-07-21,19.118,19.184,19.008,19.026,1736547,0
2015-07-22,18.639,18.916,18.631,18.796,3245286,0
2015-07-23,19.432,19.459,18.972,19.036,4357747,0
2015-07-24,18.933,18.952,18.571,18.599,2912671,0
2015-07-27,18.496,18.496,18.264,18.301,2377581,0
2015-07-28,18.329,18.506,18.292,18.478,2009384,0
2015-07-29,18.422,18.655,18.413,18.543,1519889,0
2015-07-30,18.636,18.673,18.552,18.636,1310841,0
2015-07-31,18.961,18.98,18.831,18.859,1631401,0
2015-08-03,18.813,18.813,18.636,18.692,1503669,0
2015-08-04,18.756,18.841,18.617,18.636,1529889,0
2015-08-05,18.905,19.11,18.887,18.943,3084188,0
2015-08-06,18.98,19.026,18.905,18.961,1427624,0
2015-08-07,18.99,19.138,18.961,19.064,1570322,0
2015-08-10,19.054,19.361,19.054,19.352,2290479,0
2015-08-11,19.11,19.11,18.887,18.924,2207752,0
2015-08-12,18.701,18.905,18.645,18.897,2869658,0
2015-08-13,18.748,18.766,18.636,18.645,2131972,0
2015-08-14,18.58,18.655,18.515,18.617,1271162,0
2015-08-17,18.561,18.664,18.506,18.664,880383,0
2015-08-18,18.524,18.571,18.45,18.487,952216,0
2015-08-19,18.245,18.44,18.199,18.319,2553937,0
2015-08-20,18.273,18.283,17.938,17.938,2296070,0
2015-08-21,18.031,18.059,17.641,17.66,2845785,0
2015-08-24,17.371,17.874,17.129,17.399,5581135,0
2015-08-25,17.874,17.882,17.306,17.316,3535294,0
2015-08-26,17.715,17.743,17.371,17.734,3080425,0
2015-08-27,17.743,18.059,17.687,17.966,4111785,0
2015-08-28,17.799,18.003,17.799,17.976,2350375,0
2015-08-31,17.781,18.013,17.734,17.957,1372782,0
2015-09-01,17.753,17.808,17.511,17.585,3200648,0
2015-09-02,17.594,17.613,17.306,17.492,1935615,0
2015-09-03,17.511,17.669,17.445,17.52,2101110,0
2015-09-04,17.028,17.111,16.943,17.046,2049601,0
2015-09-08,17.706,17.753,17.557,17.697,2599424,0
2015-09-09,17.781,17.799,17.39,17.418,1876580,0
2015-09-10,17.324,17.465,17.195,17.362,1876817,0
2015-09-11,17.278,17.483,17.26,17.483,1482466,0
2015-09-14,17.297,17.297,17.12,17.213,2447586,0
2015-09-15,17.175,17.344,17.139,17.316,2081646,0
2015-09-16,17.39,17.511,17.38,17.501,2131113,0
2015-09-17,17.223,17.548,17.223,17.362,3152395,0
2015-09-18,17.055,17.12,16.869,16.897,4250934,0
2015-09-21,16.841,16.953,16.804,16.86,4212437,0
2015-09-22,16.506,16.534,16.329,16.46,3066445,0
2015-09-23,16.395,16.395,16.088,16.144,1992565,0
2015-09-24,15.976,16.2,15.948,16.144,4115434,0
2015-09-25,16.208,16.228,16.004,16.06,2766640,0
2015-09-28,16.144,16.172,15.93,15.939,3231124,0
2015-09-29,16.208,16.237,16.069,16.153,2903745,0
2015-09-30,16.432,16.497,16.283,16.432,1887763,0
2015-10-01,16.478,16.534,16.19,16.311,1971855,0
2015-10-02,16.349,16.627,16.274,16.618,2028095,0
2015-10-05,16.683,16.971,16.665,16.934,3011868,0
2015-10-06,16.897,17.074,16.887,17.008,2365645,0
2015-10-07,17.232,17.316,17.028,17.157,2032504,0
2015-10-08,17.129,17.437,17.12,17.399,1902925,0
2015-10-09,17.669,17.781,17.548,17.632,2016051,0
2015-10-12,17.445,17.501,17.39,17.427,1055496,0
2015-10-13,17.157,17.316,17.148,17.195,1325359,0
2015-10-14,17.25,17.316,17.195,17.25,1646887,0
2015-10-15,17.139,17.352,17.111,17.352,1840555,0
2015-10-16,16.943,17.018,16.786,16.981,2368010,0
2015-10-19,16.665,16.72,16.581,16.618,3871615,0
2015-10-20,16.702,16.943,16.674,16.869,2874535,0
2015-10-21,17.028,17.055,16.748,16.766,3177850,0
2015-10-22,16.646,16.99,16.618,16.887,4739246,0
2015-10-23,17.344,17.352,17.175,17.297,5168738,0
2015-10-26,17.399,17.427,17.157,17.175,1781626,0
2015-10-27,17.223,17.269,17.036,17.046,3939192,0
2015-10-28,17.362,17.613,17.278,17.445,3832196,0
2015-10-29,17.371,17.455,17.344,17.408,1952068,0
2015-10-30,17.548,17.65,17.492,17.557,2284242,0
2015-11-02,17.771,17.808,17.678,17.761,1715848,0
2015-11-03,17.66,17.799,17.604,17.715,1238041,0
2015-11-04,17.92,17.929,17.734,17.799,2097269,0
2015-11-05,17.836,17.855,17.687,17.753,1845286,0
2015-11-06,17.789,17.864,17.669,17.808,2518021,0
2015-11-09,17.827,17.864,17.539,17.594,2725428,0
2015-11-10,17.418,17.52,17.344,17.483,1515909,0
2015-11-11,17.604,17.622,17.483,17.501,1088783,0
2015-11-12,17.232,17.408,17.195,17.203,1469884,0
2015-11-13,17.055,17.129,16.971,17.008,1729795,0
2015-11-16,17.008,17.223,16.971,17.203,2617167,0
2015-11-17,17.334,17.399,17.185,17.223,2173696,0
2015-11-18,17.362,17.455,17.288,17.437,1741839,0
2015-11-19,17.371,17.52,17.362,17.511,1753238,0
2015-11-20,17.641,17.65,17.455,17.465,1314928,0
2015-11-23,17.297,17.362,17.129,17.175,2013578,0
2015-11-24,17.288,17.427,17.241,17.39,2269402,0
2015-11-25,17.492,17.548,17.408,17.445,1321703,0
2015-11-27,17.38,17.437,17.306,17.371,1043404,0
2015-11-30,17.511,17.678,17.465,17.501,3096232,0
2015-12-01,17.427,17.465,17.185,17.297,2825779,0
2015-12-02,17.167,17.288,17.157,17.213,1669577,0
2015-12-03,17.511,17.511,17.203,17.297,3984418,0
2015-12-04,17.232,17.437,17.213,17.418,2444682,0
2015-12-07,17.288,17.288,17.139,17.195,2055301,0
2015-12-08,16.943,17.046,16.823,16.943,3071004,0
2015-12-09,16.934,17.185,16.86,16.962,2919876,0
2015-12-10,16.897,16.925,16.748,16.776,2823525,0
2015-12-11,16.646,16.72,16.525,16.534,3639172,0
2015-12-14,16.73,16.776,16.534,16.618,5999640,0
2015-12-15,16.711,16.794,16.618,16.655,4229319,0
2015-12-16,16.739,16.851,16.571,16.813,4476649,0
2015-12-17,16.73,16.739,16.47,16.47,2858474,0
2015-12-18,16.357,16.404,16.18,16.255,3059778,0
2015-12-21,16.385,16.413,16.237,16.321,2596091,0
2015-12-22,16.357,16.534,16.311,16.497,1811233,0
2015-12-23,16.674,16.813,16.618,16.804,1925185,0
2015-12-24,16.766,16.907,16.766,16.86,568215,0
2015-12-28,16.99,16.99,16.823,16.887,1989231,0
2015-12-29,16.887,17.018,16.887,16.953,1521764,0
2015-12-30,16.841,16.925,16.804,16.813,1387390,0
2015-12-31,16.637,16.646,16.488,16.488,1063977,0
2016-01-04,16.208,16.302,16.004,16.293,2487513,0
2016-01-05,16.023,16.097,15.892,16.004,2664459,0
2016-01-06,15.771,15.846,15.651,15.735,2763734,0
2016-01-07,15.483,15.609,15.404,15.437,2605039,0
2016-01-08,15.39,15.428,15.13,15.167,3782742,0
2016-01-11,15.326,15.344,15.065,15.167,3063190,0
2016-01-12,15.428,15.521,15.288,15.493,4469339,0
2016-01-13,15.539,15.614,15.121,15.158,2803810,0
2016-01-14,15.409,15.642,15.26,15.558,4224521,0
2016-01-15,15,15.139,14.861,14.935,3386807,0
2016-01-19,15.233,15.306,15,15.121,3487441,0
2016-01-20,14.991,15.051,14.637,14.963,4280983,0
2016-01-21,14.842,15.061,14.721,14.963,3409171,0
2016-01-22,15.455,15.521,15.205,15.381,2278895,0
2016-01-25,15.213,15.344,15.144,15.177,3073564,0
2016-01-26,15.354,15.521,15.326,15.502,2572362,0
2016-01-27,15.493,15.958,15.493,15.716,3648826,0
2016-01-28,15.92,15.958,15.647,15.743,3078846,0
2016-01-29,15.865,16.097,15.827,16.088,2277093,0
2016-02-01,15.884,16.069,15.809,16.013,2565173,0
2016-02-02,15.67,15.799,15.549,15.586,5932808,0
2016-02-03,15.856,16.069,15.66,16.023,7774550,0
2016-02-04,16.013,16.421,15.99,16.395,6140995,0
2016-02-05,16.46,16.571,16.329,16.367,5401527,0
2016-02-08,16.013,16.06,15.791,15.948,6931010,0
2016-02-09,15.66,15.869,15.614,15.791,6498599,0
2016-02-10,15.884,15.937,15.707,15.725,2244690,0
2016-02-11,15.521,15.632,15.362,15.502,2888604,0
2016-02-12,15.622,15.865,15.539,15.837,2458978,0
2016-02-16,16.19,16.283,16.02,16.255,2563414,0
2016-02-17,16.478,16.673,16.442,16.609,2817628,0
2016-02-18,16.711,16.711,16.581,16.618,2253886,0
2016-02-19,16.534,16.646,16.478,16.609,1596847,0
2016-02-22,16.562,16.674,16.553,16.637,1789894,0
2016-02-23,16.544,16.618,16.385,16.413,1571758,0
2016-02-24,16.134,16.469,16.051,16.45,1664482,0
2016-02-25,16.413,16.571,16.376,16.562,1615530,0
2016-02-26,16.618,16.66,16.497,16.553,1242178,0
2016-02-29,16.599,16.739,16.553,16.553,1695177,0
2016-03-01,16.711,16.943,16.665,16.925,1474968,0
2016-03-02,16.758,16.962,16.711,16.943,2079891,0
2016-03-03,17.074,17.213,17.074,17.213,1367173,0
2016-03-04,17.008,17.195,16.955,17.102,2606574,0
2016-03-07,16.962,17.195,16.953,17.167,1340340,0
2016-03-08,17.111,17.129,16.92,16.943,1816819,0
2016-03-09,16.915,17.008,16.855,16.934,1312204,0
2016-03-10,17.036,17.167,16.818,16.962,2624173,0
2016-03-11,17.232,17.38,17.195,17.362,2056024,0
2016-03-14,17.175,17.25,17.12,17.203,1238733,0
2016-03-15,17.12,17.12,17.008,17.064,1257721,0
2016-03-16,17.203,17.622,17.203,17.585,1936157,0
2016-03-17,17.781,18.115,17.725,18.059,2068775,0
2016-03-18,18.115,18.162,18.023,18.087,2262628,0
2016-03-21,17.864,18.003,17.846,17.892,2936090,0
2016-03-22,17.818,17.948,17.781,17.892,1345962,0
2016-03-23,17.855,17.855,17.734,17.753,1404147,0
2016-03-24,17.483,17.613,17.465,17.604,1412030,0
2016-03-28,17.622,17.706,17.604,17.65,652130,0
2016-03-29,17.566,17.846,17.52,17.827,1032184,0
2016-03-30,18.19,18.292,18.143,18.208,1964876,0
2016-03-31,18.097,18.152,18.023,18.059,1668915,0
2016-04-01,17.692,17.938,17.678,17.92,1818923,0
2016-04-04,18.171,18.208,17.971,18.031,1959709,0
2016-04-05,17.715,17.841,17.678,17.753,1801302,0
2016-04-06,17.687,17.874,17.632,17.855,2968514,0
2016-04-07,17.706,17.789,17.604,17.65,1688629,0
2016-04-08,17.892,18.097,17.882,18.013,1310366,0
2016-04-11,18.097,18.199,18.031,18.031,1406416,0
2016-04-12,18.171,18.375,18.106,18.329,1638268,0
2016-04-13,18.385,18.404,18.292,18.394,1168901,0
2016-04-14,18.478,18.515,18.413,18.46,974257,0
2016-04-15,18.394,18.506,18.375,18.404,1637702,0
2016-04-18,18.357,18.617,18.357,18.589,1706422,0
2016-04-19,18.859,18.946,18.789,18.841,1965503,0
2016-04-20,19.389,19.556,19.352,19.417,3409183,0
2016-04-21,19.25,19.38,19.175,19.24,2905546,0
2016-04-22,19.287,19.352,19.24,19.324,1392554,0
2016-04-25,19.175,19.231,19.101,19.147,1709354,0
2016-04-26,19.417,19.482,19.37,19.445,1955619,0
2016-04-27,19.51,19.65,19.435,19.604,1319319,0
2016-04-28,19.473,19.64,19.408,19.455,1471194,0
2016-04-29,19.64,19.728,19.538,19.631,3174323,0
2016-05-02,19.696,19.761,19.612,19.743,2227275,0
2016-05-03,19.668,19.677,19.501,19.547,2582532,0
2016-05-04,19.427,19.463,19.185,19.24,2006513,0
2016-05-05,19.324,19.324,19.046,19.101,1315798,0
2016-05-06,19.064,19.18,19.046,19.157,2802273,0
2016-05-09,19.092,19.11,18.957,18.971,3065032,0
2016-05-10,19.018,19.259,19.018,19.24,1799717,0
2016-05-11,19.296,19.389,19.213,19.25,1415594,0
2016-05-12,19.435,19.445,19.134,19.259,1738559,0
2016-05-13,18.897,19.036,18.715,18.785,2089843,0
2016-05-16,18.85,19.008,18.831,18.915,2153449,0
2016-05-17,18.998,19.119,18.85,18.897,1832663,0
2016-05-18,18.924,19.11,18.822,18.933,2471686,0
2016-05-19,18.756,18.836,18.692,18.813,1711088,0
2016-05-20,18.961,19.018,18.897,18.915,1229766,0
2016-05-23,19.026,19.126,18.99,19.064,1938312,0
2016-05-24,18.99,19.147,18.985,19.101,1735157,0
2016-05-25,19.222,19.301,19.203,19.24,1586577,0
2016-05-26,19.556,19.594,19.435,19.455,1325738,0
2016-05-27,19.566,19.612,19.491,19.519,1226909,0
2016-05-31,19.408,19.519,19.25,19.324,2681008,0
2016-06-01,19.278,19.417,19.222,19.417,1215692,0
2016-06-02,19.306,19.399,19.259,19.38,1604102,0
2016-06-03,19.473,19.519,19.38,19.482,1250143,0
2016-06-06,19.715,19.817,19.635,19.733,1798212,0
2016-06-07,19.993,20.049,19.966,19.966,1906755,0
2016-06-08,20.031,20.059,19.928,19.966,1390520,0
2016-06-09,19.556,19.677,19.556,19.659,1941629,0
2016-06-10,19.324,19.389,19.147,19.231,1787754,0
2016-06-13,18.831,18.98,18.813,18.85,2756600,0
2016-06-14,18.776,18.822,18.664,18.766,2461783,0
2016-06-15,18.971,19.11,18.877,18.905,2211567,0
2016-06-16,18.701,18.924,18.496,18.887,2182750,0
2016-06-17,19.064,19.157,18.957,19.11,2777965,0
2016-06-20,19.51,19.604,19.455,19.482,1146844,0
2016-06-21,19.715,19.864,19.594,19.798,1775506,0
2016-06-22,19.864,19.919,19.748,19.771,1428562,0
2016-06-23,20.031,20.124,19.892,20.105,1450739,0
2016-06-24,18.599,18.961,18.45,18.487,4509334,0
2016-06-27,18.162,18.162,17.743,17.938,3526111,0
2016-06-28,17.957,18.041,17.799,17.976,2905581,0
2016-06-29,17.91,18.124,17.882,18.078,2518152,0
2016-06-30,18.106,18.45,18.087,18.44,2628572,0
2016-07-01,18.468,18.552,18.45,18.515,1843756,0
2016-07-05,18.134,18.171,17.914,17.957,1693694,0
2016-07-06,17.818,18.003,17.687,17.985,2305338,0
2016-07-07,18.078,18.18,17.938,18.013,1871248,0
2016-07-08,18.131,18.31,18.102,18.276,1580194,0
2016-07-11,18.73,18.817,18.701,18.721,1805707,0
2016-07-12,18.866,18.943,18.846,18.885,2323064,0
2016-07-13,19.04,19.069,18.915,18.982,1398421,0
2016-07-14,19.34,19.427,19.253,19.291,3127861,0
2016-07-15,19.291,19.359,19.214,19.34,1642819,0
2016-07-18,19.311,19.388,19.243,19.272,1620462,0
2016-07-19,19.34,19.509,19.291,19.446,2143523,0
2016-07-20,19.533,19.678,19.446,19.572,1906060,0
2016-07-21,19.968,20.171,19.929,20.016,3120996,0
2016-07-22,20.258,20.268,20.05,20.219,2378151,0
2016-07-25,20.171,20.19,20.06,20.152,1158913,0
2016-07-26,20.152,20.297,20.094,20.278,1439077,0
2016-07-27,20.219,20.297,20.113,20.249,1656466,0
2016-07-28,20.345,20.423,20.282,20.374,1916784,0
2016-07-29,20.539,20.674,20.466,20.548,1755166,0
2016-08-01,20.326,20.456,20.258,20.374,1221082,0
2016-08-02,20.51,20.51,20.307,20.384,1595583,0
2016-08-03,20.258,20.323,20.244,20.307,1292986,0
2016-08-04,20.481,20.597,20.442,20.529,929588,0
2016-08-05,20.49,20.616,20.49,20.597,1069900,0
2016-08-08,20.626,20.703,20.616,20.684,1103990,0
2016-08-09,20.838,20.925,20.809,20.848,892375,0
2016-08-10,21.167,21.215,21.119,21.138,1773654,0
2016-08-11,21.293,21.351,21.225,21.293,1110762,0
2016-08-12,21.39,21.419,21.293,21.341,1104398,0
2016-08-15,21.322,21.428,21.322,21.399,1296689,0
2016-08-16,21.341,21.428,21.303,21.322,1196247,0
2016-08-17,21.322,21.37,21.186,21.332,1461521,0
2016-08-18,21.496,21.622,21.477,21.622,1160891,0
2016-08-19,21.264,21.361,21.177,21.332,1282955,0
2016-08-22,21.196,21.283,21.143,21.225,1126711,0
2016-08-23,21.399,21.457,21.332,21.341,875043,0
2016-08-24,21.322,21.351,21.238,21.264,605655,0
2016-08-25,21.206,21.274,21.206,21.215,665621,0
2016-08-26,21.303,21.525,21.041,21.119,1505106,0
2016-08-29,21.09,21.211,21.08,21.186,962760,0
2016-08-30,21.157,21.186,20.993,21.041,1020902,0
2016-08-31,21.003,21.046,20.887,20.954,972895,0
2016-09-01,20.925,21.37,20.877,21.341,2908016,0
2016-09-02,21.419,21.515,21.361,21.477,1988634,0
2016-09-06,21.718,21.844,21.602,21.796,3251517,0
2016-09-07,21.883,21.931,21.796,21.854,1149513,0
2016-09-08,21.873,22.028,21.863,21.902,1899414,0
2016-09-09,21.825,21.834,21.438,21.438,1900606,0
2016-09-12,21.293,21.694,21.259,21.651,2007201,0
2016-09-13,21.67,21.738,21.39,21.506,2935624,0
2016-09-14,21.544,21.593,21.293,21.341,4519922,0
2016-09-15,21.322,21.573,21.274,21.515,2060825,0
2016-09-16,21.283,21.332,21.144,21.225,2352023,0
2016-09-19,21.264,21.39,21.225,21.254,1524256,0
2016-09-20,21.573,21.573,21.39,21.399,1351563,0
2016-09-21,21.651,21.776,21.497,21.767,1499825,0
2016-09-22,22.095,22.124,21.999,22.057,1161610,0
2016-09-23,21.941,22.037,21.868,21.902,2002974,0
2016-09-26,21.854,21.863,21.747,21.757,1243944,0
2016-09-27,21.573,21.781,21.539,21.747,1274760,0
2016-09-28,21.747,21.96,21.689,21.95,1690142,0
2016-09-29,21.747,21.854,21.549,21.641,2610277,0
2016-09-30,21.544,21.801,21.535,21.767,2557856,0
2016-10-03,21.834,21.912,21.738,21.776,1542387,0
2016-10-04,21.873,21.989,21.757,21.825,1992576,0
2016-10-05,21.912,22.037,21.844,22.008,1308814,0
2016-10-06,22.124,22.163,22.037,22.124,1307126,0
2016-10-07,22.124,22.137,21.83,21.97,1845045,0
2016-10-10,22.047,22.11,22.013,22.028,1111886,0
2016-10-11,21.96,21.97,21.559,21.631,2362534,0
2016-10-12,21.641,21.699,21.554,21.651,1030507,0
2016-10-13,21.361,21.592,21.322,21.515,1583605,0
2016-10-14,21.67,21.752,21.593,21.602,1148513,0
2016-10-17,21.593,21.675,21.549,21.593,1054414,0
2016-10-18,21.66,21.757,21.583,21.709,1651737,0
2016-10-19,21.67,21.776,21.66,21.709,3031303,0
2016-10-20,21.593,21.708,21.549,21.631,1450830,0
2016-10-21,21.477,21.622,21.467,21.612,1775639,0
2016-10-24,21.583,21.651,21.477,21.554,1318321,0
2016-10-25,21.399,21.438,21.332,21.39,1773497,0
2016-10-26,21.486,21.496,21.351,21.351,1601044,0
2016-10-27,20.016,20.06,19.814,19.852,5831516,0
2016-10-28,19.813,19.949,19.784,19.939,3290926,0
2016-10-31,19.92,19.987,19.871,19.968,2191828,0
2016-11-01,19.949,19.958,19.775,19.842,2069916,0
2016-11-02,19.784,19.9,19.765,19.775,1475205,0
2016-11-03,19.92,19.92,19.726,19.755,1542514,0
2016-11-04,19.736,19.886,19.639,19.726,1676394,0
2016-11-07,20.161,20.21,20.113,20.2,1305101,0
2016-11-08,19.968,20.229,19.968,20.21,1920116,0
2016-11-09,20.394,20.664,20.302,20.568,3275253,0
2016-11-10,20.49,20.703,20.394,20.655,3551330,0
2016-11-11,20.693,20.722,20.461,20.674,2152664,0
2016-11-14,20.374,20.481,20.326,20.461,1966478,0
2016-11-15,20.229,20.519,20.223,20.519,2620940,0
2016-11-16,20.316,20.384,20.176,20.19,1436286,0
2016-11-17,20.249,20.307,20.171,20.21,1214401,0
2016-11-18,19.949,20.05,19.929,20.007,1835745,0
2016-11-21,19.978,20.065,19.944,19.997,1757801,0
2016-11-22,20.084,20.094,19.954,20.065,1969314,0
2016-11-23,19.823,19.939,19.804,19.91,1757799,0
2016-11-25,19.929,20.026,19.92,20.016,701661,0
2016-11-28,19.804,19.852,19.717,19.726,1088977,0
2016-11-29,19.61,19.799,19.591,19.707,919422,0
2016-11-30,19.736,19.809,19.668,19.755,3238337,0
2016-12-01,19.775,20.025,19.755,19.91,1936902,0
2016-12-02,19.949,20.045,19.862,19.929,1469040,0
2016-12-05,20.345,20.394,20.268,20.374,1479356,0
2016-12-06,20.2,20.374,20.19,20.345,1380852,0
2016-12-07,20.2,20.442,20.171,20.403,2176862,0
2016-12-08,20.2,20.316,20.171,20.229,1615301,0
2016-12-09,20.181,20.331,20.176,20.287,1127208,0
2016-12-12,20.5,20.645,20.471,20.558,5093390,0
2016-12-13,20.5,20.674,20.423,20.577,2608451,0
2016-12-14,20.655,20.738,20.239,20.258,3734232,0
2016-12-15,20.171,20.287,20.113,20.278,2018485,0
2016-12-16,20.239,20.413,20.239,20.268,1248060,0
2016-12-19,20.355,20.442,20.291,20.442,2931381,0
2016-12-20,20.374,20.481,20.365,20.481,4203760,0
2016-12-21,20.326,20.466,20.302,20.355,3214327,0
2016-12-22,20.423,20.524,20.384,20.49,3593924,0
2016-12-23,20.403,20.432,20.336,20.345,1053942,0
2016-12-27,20.345,20.432,20.326,20.384,698600,0
2016-12-28,20.529,20.529,20.316,20.345,1359077,0
2016-12-29,20.442,20.471,20.369,20.384,1524895,0
2016-12-30,20.558,20.568,20.345,20.374,1435370,0
2017-01-03,20.442,20.577,20.413,20.577,2078239,0
2017-01-04,20.452,20.674,20.442,20.664,2412780,0
2017-01-05,20.645,20.867,20.64,20.848,1567104,0
2017-01-06,20.906,20.959,20.848,20.887,1153578,0
2017-01-09,20.703,20.838,20.674,20.79,1405545,0
2017-01-10,20.964,21.399,20.964,21.37,3368348,0
2017-01-11,21.37,21.583,21.351,21.544,3766498,0
2017-01-12,21.554,21.588,21.421,21.525,3159446,0
2017-01-13,21.718,21.762,21.66,21.738,2318459,0
2017-01-17,21.651,21.747,21.568,21.593,7449105,0
2017-01-18,21.602,21.728,21.593,21.67,2871861,0
2017-01-19,21.738,21.834,21.651,21.815,1675113,0
2017-01-20,21.979,22.042,21.941,22.028,1414236,0
2017-01-23,21.989,22.057,21.878,22.028,1677251,0
2017-01-24,22.115,22.25,22.105,22.192,1804800,0
2017-01-25,22.637,22.798,22.618,22.724,2291850,0
2017-01-26,23.062,23.111,22.898,23.014,5983104,0
2017-01-27,23.033,23.072,22.956,23.043,4427336,0
2017-01-30,22.85,23.024,22.796,23.014,2715809,0
2017-01-31,23.024,23.062,22.869,23.033,3751664,0
2017-02-01,23.033,23.091,22.84,22.966,1701961,0
2017-02-02,22.908,22.943,22.852,22.888,1582312,0
2017-02-03,22.801,22.913,22.782,22.85,3120098,0
2017-02-06,22.56,22.623,22.502,22.598,1882080,0
2017-02-07,22.656,22.743,22.613,22.676,1756719,0
2017-02-08,21.96,21.97,21.825,21.863,3795577,0
2017-02-09,22.095,22.124,21.979,22.018,2119072,0
2017-02-10,22.134,22.202,21.815,22.124,4804401,0
2017-02-13,22.182,22.226,22.105,22.182,2510628,0
2017-02-14,22.163,22.163,21.96,22.066,1275138,0
2017-02-15,21.931,22.182,21.931,22.173,2055373,0
2017-02-16,22.202,22.269,22.18,22.25,1199384,0
2017-02-17,21.989,22.076,21.943,22.066,1923165,0
2017-02-21,22.047,22.245,22.037,22.211,1912222,0
2017-02-22,22.076,22.153,21.979,22.066,2407611,0
2017-02-23,22.134,22.163,21.999,22.028,2646967,0
2017-02-24,21.651,21.825,21.631,21.805,1459662,0
2017-02-27,21.699,21.815,21.66,21.757,2018261,0
2017-02-28,21.834,21.941,21.786,21.805,2273209,0
2017-03-01,22.018,22.26,22.018,22.221,1638594,0
2017-03-02,22.028,22.066,21.917,21.931,1166909,0
2017-03-03,21.979,22.047,21.854,22.028,936900,0
2017-03-06,21.834,21.844,21.742,21.825,1842767,0
2017-03-07,21.805,21.892,21.747,21.863,1428405,0
2017-03-08,21.825,21.931,21.776,21.796,1635367,0
2017-03-09,21.583,21.651,21.506,21.622,1741482,0
2017-03-10,21.767,21.912,21.728,21.892,2929229,0
2017-03-13,21.912,22.028,21.805,21.892,1685263,0
2017-03-14,21.825,21.873,21.767,21.825,1721446,0
2017-03-15,21.892,22.289,21.892,22.24,1750798,0
2017-03-16,22.279,22.386,22.269,22.366,2193364,0
2017-03-17,22.54,22.608,22.415,22.502,2773791,0
2017-03-20,22.589,22.627,22.482,22.502,2329326,0
2017-03-21,22.724,22.778,22.284,22.328,3508926,0
2017-03-22,22.211,22.424,22.149,22.405,2876232,0
2017-03-23,22.395,22.666,22.376,22.54,2039145,0
2017-03-24,22.482,22.637,22.473,22.511,1393195,0
2017-03-27,22.434,22.627,22.347,22.598,2499308,0
2017-03-28,22.627,22.763,22.608,22.666,1432024,0
2017-03-29,22.579,22.598,22.492,22.589,1155973,0
2017-03-30,22.54,22.676,22.521,22.569,1347595,0
2017-03-31,22.492,22.69,22.473,22.627,1601337,0
2017-04-03,22.56,22.598,22.357,22.473,3740760,0
2017-04-04,22.492,22.685,22.453,22.685,2479571,0
2017-04-05,22.511,22.666,22.294,22.308,3077976,0
2017-04-06,22.618,22.666,22.521,22.54,2030061,0
2017-04-07,22.473,22.651,22.453,22.521,1058736,0
2017-04-10,22.424,22.453,22.298,22.328,2272167,0
2017-04-11,22.182,22.303,22.08,22.298,2236859,0
2017-04-12,22.192,22.207,22.071,22.153,1797441,0
2017-04-13,22.153,22.182,21.873,21.883,2367771,0
2017-04-17,21.854,22.115,21.854,22.095,1619923,0
2017-04-18,22.1,22.265,22.04,22.19,1485984,0
2017-04-19,22.26,22.36,22.23,22.27,6246002,0
2017-04-20,22.64,22.97,22.62,22.93,5374199,0
2017-04-21,23.11,23.37,23.08,23.32,4141826,0
2017-04-24,23.85,23.97,23.79,23.93,2907586,0
2017-04-25,23.98,24.31,23.97,24.24,3210024,0
2017-04-26,24.27,24.42,24.23,24.23,2838816,0
2017-04-27,24.48,24.58,24.41,24.53,2648736,0
2017-04-28,24.51,24.63,24.5,24.6,2606989,0
2017-05-01,24.61,24.69,24.52,24.57,1174058,0
2017-05-02,24.59,24.71,24.5364,24.7,1654335,0
2017-05-03,24.62,24.68,24.485,24.61,1607481,0
2017-05-04,24.61,24.81,24.585,24.79,2488827,0
2017-05-05,24.61,24.92,24.6,24.91,1930436,0
2017-05-08,24.54,24.64,24.49,24.63,2693442,0
2017-05-09,24.65,24.7,24.505,24.56,1670705,0
2017-05-10,24.59,24.68,24.54,24.67,3156545,0
2017-05-11,24.61,24.68,24.5,24.67,1912564,0
2017-05-12,24.51,24.76,24.51,24.75,2412433,0
2017-05-15,24.75,24.84,24.73,24.78,1369865,0
2017-05-16,25.18,25.195,25.055,25.18,1877906,0
2017-05-17,24.83,24.92,24.69,24.7,1811861,0
2017-05-18,24.47,24.74,24.46,24.67,1864606,0
2017-05-19,24.92,25.15,24.92,25.08,1505918,0
2017-05-22,25.1,25.19,25.01,25.04,1383135,0
2017-05-23,24.92,25.03,24.81,24.85,1392229,0
2017-05-24,24.92,25.075,24.89,24.97,1228189,0
2017-05-25,25.05,25.1,24.98,25.07,662378,0
2017-05-26,24.88,25.036,24.88,25,763770,0
2017-05-30,24.9,25.03,24.8807,24.98,711696,0
2017-05-31,25.2,25.285,25.08,25.13,2066738,0
2017-06-01,25.14,25.25,25.12,25.23,1076177,0
2017-06-02,25.69,25.83,25.62,25.8,1953006,0
2017-06-05,25.56,25.66,25.485,25.53,3227686,0
2017-06-06,25.61,25.61,25.46,25.54,2503023,0
2017-06-07,25.43,25.4558,25.21,25.3,1425666,0
2017-06-08,25.28,25.36,25.215,25.34,1350808,0
2017-06-09,25.35,25.4063,25.205,25.35,1262289,0
2017-06-12,25.04,25.12,24.94,25.11,1975930,0
2017-06-13,25.26,25.39,25.23,25.34,1756958,0
2017-06-14,25.51,25.51,25.075,25.18,1559545,0
2017-06-15,24.77,24.94,24.75,24.91,2043441,0
2017-06-16,24.97,25.36,24.9499,25.36,2459477,0
2017-06-19,25.41,25.52,25.385,25.5,2105524,0
2017-06-20,25.34,25.397,25.04,25.05,2036744,0
2017-06-21,25.25,25.3,25.14,25.19,2275373,0
2017-06-22,25.14,25.36,25.11,25.31,2798378,0
2017-06-23,25.21,25.44,25.2,25.4,1315078,0
2017-06-26,25.47,25.565,25.36,25.36,1365601,0
2017-06-27,25.5,25.51,25.25,25.32,1610108,0
2017-06-28,25.12,25.21,25.03,25.18,2255876,0
2017-06-29,25.05,25.06,24.58,24.74,2254280,0
2017-06-30,24.89,24.95,24.71,24.9,2889181,0
2017-07-03,24.99,25.01,24.86,24.88,1221168,0
2017-07-05,24.63,24.85,24.61,24.83,1503675,0
2017-07-06,24.6,24.86,24.59,24.81,1929663,0
2017-07-07,24.7,24.775,24.58,24.72,2297376,0
2017-07-10,24.73,24.82,24.63,24.75,2370659,0
2017-07-11,24.62,24.92,24.59,24.86,1932918,0
2017-07-12,25.14,25.32,25.1259,25.26,1928700,0
2017-07-13,25.16,25.21,24.94,24.98,2253119,0
2017-07-14,24.94,25.185,24.895,25.16,1466596,0
2017-07-17,25.1,25.17,25.05,25.08,1765655,0
2017-07-18,24.99,25.04,24.919,25.02,2092388,0
2017-07-19,25.14,25.21,25.04,25.09,1413271,0
2017-07-20,24.26,24.56,24.18,24.39,3707533,0
2017-07-21,23.96,23.98,23.69,23.8,6616535,0
2017-07-24,23.62,23.64,23.44,23.55,2048523,0
2017-07-25,23.53,23.57,23.45,23.47,2248554,0
2017-07-26,23.4,23.43,23.26,23.39,2450721,0
2017-07-27,23.45,23.45,23.24,23.35,1894019,0
2017-07-28,23.36,23.52,23.32,23.5,1156239,0
2017-07-31,23.53,23.5858,23.46,23.5,947332,0
2017-08-01,23.77,23.8,23.56,23.64,1328772,0
2017-08-02,23.63,23.68,23.505,23.61,1918293,0
2017-08-03,23.54,23.63,23.43,23.48,1013557,0
2017-08-04,23.47,23.48,23.355,23.39,1268720,0
2017-08-07,23.26,23.37,23.19,23.36,2132773,0
2017-08-08,23.47,23.52,23.265,23.31,1752657,0
2017-08-09,23.25,23.26,23.12,23.26,982490,0
2017-08-10,23.08,23.1,22.8,22.82,1609765,0
2017-08-11,22.87,22.97,22.814,22.83,1363867,0
2017-08-14,23.02,23.06,22.93,22.95,1240693,0
2017-08-15,22.87,22.91,22.8,22.85,1100610,0
2017-08-16,23.04,23.26,23.04,23.21,2824395,0
2017-08-17,23.1,23.1299,22.905,22.91,1532503,0
2017-08-18,22.87,22.89,22.71,22.71,1723073,0
2017-08-21,22.75,22.83,22.67,22.76,947750,0
2017-08-22,22.97,23.17,22.96,23.14,2215428,0
2017-08-23,23.15,23.19,23.09,23.13,1134175,0
2017-08-24,23.14,23.2,23.08,23.1,1538342,0
2017-08-25,23.2,23.36,23.18,23.31,1918644,0
2017-08-28,23.24,23.25,23.06,23.07,1152622,0
2017-08-29,22.94,22.965,22.88,22.92,1504225,0
2017-08-30,22.86,22.91,22.81,22.84,1269556,0
2017-08-31,23.02,23.21,22.98,23.18,1217559,0
2017-09-01,23.43,23.45,23.26,23.26,1111385,0
2017-09-05,23.71,23.75,23.465,23.57,1871232,0
2017-09-06,23.72,23.87,23.71,23.78,1583100,0
2017-09-07,23.87,24,23.82,23.93,1277246,0
2017-09-08,23.98,24.07,23.95,24.03,959239,0
2017-09-11,24.26,24.3101,24.185,24.23,806440,0
2017-09-12,24.25,24.39,24.25,24.32,813004,0
2017-09-13,24.31,24.325,24.23,24.28,849659,0
2017-09-14,24.3,24.455,24.27,24.43,1053828,0
2017-09-15,24.39,24.46,24.355,24.43,996615,0
2017-09-18,24.47,24.6,24.47,24.6,2334684,0
2017-09-19,24.61,24.63,24.51,24.58,1245183,0
2017-09-20,24.61,24.69,24.48,24.6,1332315,0
2017-09-21,24.6,24.715,24.57,24.63,502996,0
2017-09-22,24.64,24.745,24.64,24.73,647646,0
2017-09-25,24.72,24.7875,24.63,24.65,1293314,0
2017-09-26,24.58,24.6,24.46,24.56,955732,0
2017-09-27,24.44,24.62,24.43,24.59,1114636,0
2017-09-28,24.52,24.71,24.51,24.68,1115317,0
2017-09-29,24.53,24.775,24.49,24.75,1365636,0
2017-10-02,24.84,24.97,24.79,24.96,1367702,0
2017-10-03,24.98,25.1,24.97,25.09,2259496,0
2017-10-04,25.07,25.2,25.06,25.12,1363228,0
2017-10-05,25.07,25.1,25.03,25.06,859131,0
2017-10-06,24.96,25.06,24.94,25.06,753288,0
2017-10-09,24.95,25.075,24.93,24.96,773987,0
2017-10-10,25.09,25.12,25.04,25.08,771773,0
2017-10-11,25.17,25.2,25.1,25.17,734420,0
2017-10-12,25,25.06,24.96,25.04,1054080,0
2017-10-13,25.18,25.18,25.095,25.14,984269,0
2017-10-16,24.97,25.015,24.941,24.97,823677,0
2017-10-17,24.94,25.05,24.9,25.03,974743,0
2017-10-18,24.84,25.15,24.82,25.06,4121281,0
2017-10-19,25.25,25.428,25.24,25.37,1531772,0
2017-10-20,25.44,25.54,25.36,25.46,1224623,0
2017-10-23,25.41,25.42,25.24,25.28,2441685,0
2017-10-24,25.1,25.16,25.04,25.11,1947695,0
2017-10-25,25.17,25.23,24.95,25.03,1370146,0
2017-10-26,25.58,25.59,25.405,25.43,1925468,0
2017-10-27,25.28,25.37,25.23,25.36,968919,0
2017-10-30,25.3375,25.41,25.25,25.38,1313491,0
2017-10-31,25.94,26.29,25.9,26.13,3093287,0
2017-11-01,26.47,26.48,26.24,26.24,2051220,0
2017-11-02,25.99,26.11,25.97,26.09,1820021,0
2017-11-03,26.18,26.25,26.06,26.2,1414438,0
2017-11-06,26.18,26.29,26.135,26.28,1335989,0
2017-11-07,26.26,26.2868,26.26,26.26,1737900,0
2017-11-08,26.1,26.28,26.06,26.22,1110684,0
2017-11-09,25.74,25.74,25.74,25.74,2542307,0
2017-11-10,25.46,25.475,25.27,25.36,1269847,0
