Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.19,16.388,16.19,16.343,83020,0
2005-02-28,16.292,16.429,16.18,16.334,110267,0
2005-03-01,16.36,16.388,16.223,16.378,162558,0
2005-03-02,16.388,16.421,16.334,16.378,133918,0
2005-03-03,16.343,16.412,16.259,16.259,74558,0
2005-03-04,16.259,16.36,16.197,16.352,127773,0
2005-03-07,16.285,16.57,16.285,16.343,161513,0
2005-03-08,16.3,16.343,16.19,16.316,172763,0
2005-03-09,16.388,16.482,16.267,16.292,136469,0
2005-03-10,16.292,16.352,16.102,16.3,107253,0
2005-03-11,16.429,16.429,16.242,16.3,238155,0
2005-03-14,16.292,16.421,16.172,16.214,123830,0
2005-03-15,16.18,16.259,16.163,16.232,113856,0
2005-03-16,16.214,16.214,15.74,15.914,171947,0
2005-03-17,15.87,16.128,15.851,15.998,93452,0
2005-03-18,16.015,16.057,15.948,15.998,132644,0
2005-03-21,15.957,16.041,15.906,16.033,76293,0
2005-03-22,16.111,16.128,16.006,16.041,316881,0
2005-03-23,15.957,16.154,15.914,15.939,323842,0
2005-03-24,16.006,16.041,15.758,15.758,152585,0
2005-03-28,15.733,15.817,15.698,15.781,107482,0
2005-03-29,15.781,15.817,15.583,15.698,148526,0
2005-03-30,15.681,15.896,15.654,15.781,142386,0
2005-03-31,15.781,15.989,15.482,15.482,323722,0
2005-04-01,15.542,15.842,15.482,15.515,186675,0
2005-04-04,15.465,15.636,15.187,15.55,204877,0
2005-04-05,15.566,15.698,15.508,15.566,90553,0
2005-04-06,15.611,15.758,15.524,15.533,113856,0
2005-04-07,15.566,15.619,15.465,15.508,412192,0
2005-04-08,15.482,15.689,15.482,15.602,92295,0
2005-04-11,15.619,15.654,15.575,15.611,121976,0
2005-04-12,15.611,15.748,15.611,15.654,116296,0
2005-04-13,15.611,15.611,15.474,15.55,128004,0
2005-04-14,15.524,15.524,15.162,15.309,85103,0
2005-04-15,15.266,15.368,15.005,15.066,485009,0
2005-04-18,15.042,15.274,14.93,14.972,305056,0
2005-04-19,14.997,15.698,14.997,15.698,650811,0
2005-04-20,15.566,15.566,15.179,15.403,1114366,0
2005-04-21,15.377,15.924,15.377,15.914,263779,0
2005-04-22,15.914,16.111,15.851,16.111,2107681,0
2005-04-25,16.048,16.646,16.048,16.516,400828,0
2005-04-26,16.499,16.671,16.465,16.561,855110,0
2005-04-27,16.128,16.128,15.619,15.887,1905121,0
2005-04-28,15.842,16.102,15.826,16.057,295318,0
2005-04-29,16.085,16.561,16.015,16.438,153514,0
2005-05-02,16.474,16.61,16.429,16.61,852904,0
2005-05-03,16.636,16.636,16.316,16.492,352479,0
2005-05-04,16.57,16.586,16.388,16.543,163828,0
2005-05-05,16.534,16.687,16.534,16.636,68873,0
2005-05-06,16.662,17.119,16.646,17.035,441408,0
2005-05-09,17.162,17.208,16.687,16.919,240009,0
2005-05-10,16.87,17.035,16.819,17.035,836210,0
2005-05-11,16.974,16.974,16.636,16.786,772090,0
2005-05-12,16.819,17.009,16.731,16.886,99949,0
2005-05-13,16.903,16.903,16.819,16.836,276768,0
2005-05-16,16.777,16.862,16.61,16.862,193400,0
2005-05-17,16.845,17.085,16.803,17.085,123830,0
2005-05-18,17.162,17.361,17.094,17.258,304360,0
2005-05-19,17.265,17.517,17.265,17.517,95773,0
2005-05-20,17.534,17.534,17.439,17.473,312478,0
2005-05-23,17.473,17.705,17.335,17.689,313285,0
2005-05-24,17.75,17.759,17.56,17.759,326618,0
2005-05-25,17.731,17.75,17.604,17.68,339954,0
2005-05-26,17.723,17.812,17.551,17.68,72698,0
2005-05-27,17.654,17.794,17.638,17.74,233169,0
2005-05-31,17.75,17.812,17.68,17.723,47539,0
2005-06-01,17.689,17.689,17.127,17.508,319896,0
2005-06-02,17.49,17.613,17.422,17.56,37337,0
2005-06-03,17.586,17.629,17.543,17.613,31422,0
2005-06-06,17.595,17.913,17.595,17.913,601415,0
2005-06-07,17.947,18.37,17.931,18.337,262388,0
2005-06-08,18.37,19.354,18.37,18.646,395030,0
2005-06-09,18.759,18.819,18.664,18.774,944387,0
2005-06-10,18.783,18.888,18.637,18.759,134963,0
2005-06-13,18.75,19.017,18.742,19.017,121628,0
2005-06-14,18.974,19.347,18.94,19.188,331145,0
2005-06-15,19.259,20.138,19.104,19.897,639446,0
2005-06-16,19.897,20.009,19.792,19.846,418918,0
2005-06-17,19.967,20.035,19.706,20.035,346913,0
2005-06-20,19.967,19.991,19.338,19.577,418455,0
2005-06-21,19.568,19.657,19.362,19.405,146791,0
2005-06-22,19.465,19.474,19.06,19.188,189920,0
2005-06-23,19.294,19.518,19.277,19.484,1392060,0
2005-06-24,19.492,19.828,19.484,19.792,638521,0
2005-06-27,19.759,19.802,19.405,19.456,167425,0
2005-06-28,19.492,19.706,19.42,19.622,55885,0
2005-06-29,19.665,19.767,19.639,19.75,65161,0
2005-06-30,19.811,20.252,19.691,20.146,139829,0
2005-07-01,20.294,20.528,19.907,20.121,228878,0
2005-07-05,20.095,20.276,19.991,20.182,131366,0
2005-07-06,20.155,20.252,19.974,20.138,106439,0
2005-07-07,20.009,20.052,19.82,20.052,107367,0
2005-07-08,20.079,20.079,19.837,19.863,466107,0
2005-07-11,19.88,20.182,19.855,20.026,53453,0
2005-07-12,20.009,20.113,19.924,19.991,73743,0
2005-07-13,19.991,20.017,19.82,19.948,103425,0
2005-07-14,20.052,20.337,19.916,19.958,99828,0
2005-07-15,19.983,20.225,19.837,20.165,456598,0
2005-07-18,20.138,20.225,19.999,20.017,46379,0
2005-07-19,20.087,20.268,20.079,20.225,155136,0
2005-07-20,20.216,20.216,19.967,20.026,566051,0
2005-07-21,20.026,20.026,19.622,19.846,153630,0
2005-07-22,19.907,20.121,19.907,20.079,94266,0
2005-07-25,20.182,20.354,20.155,20.252,118732,0
2005-07-26,20.276,20.337,20.198,20.26,177167,0
2005-07-27,20.294,20.371,20.243,20.354,116296,0
2005-07-28,20.371,20.396,20.268,20.379,85800,0
2005-07-29,20.371,20.638,20.311,20.569,156644,0
2005-08-01,20.613,20.613,20.362,20.474,111773,0
2005-08-02,20.474,20.474,20.276,20.422,89283,0
2005-08-03,20.396,20.796,20.354,20.622,208588,0
2005-08-04,20.622,20.655,20.303,20.329,327898,0
2005-08-05,20.872,21.148,19.371,19.604,900788,0
2005-08-08,19.622,19.991,19.622,19.863,381580,0
2005-08-09,19.907,19.907,19.32,19.371,360711,0
2005-08-10,19.362,19.465,19.06,19.104,137628,0
2005-08-11,19.078,19.285,18.843,19.205,131599,0
2005-08-12,19.196,19.338,19.113,19.277,66785,0
2005-08-15,19.242,19.285,19.113,19.171,70498,0
2005-08-16,19.122,19.233,19.078,19.122,99597,0
2005-08-17,19.078,19.146,18.923,19.104,169398,0
2005-08-18,19.104,19.312,19.07,19.285,67250,0
2005-08-19,19.233,19.233,19.096,19.113,131253,0
2005-08-22,19.146,19.32,19.113,19.214,35943,0
2005-08-23,19.214,19.233,18.948,19.104,81046,0
2005-08-24,19.078,19.096,18.783,18.862,116988,0
2005-08-25,18.843,19.214,18.837,19.035,103887,0
2005-08-26,19.035,19.096,18.852,18.99,171254,0
2005-08-29,18.932,19.259,18.871,19.25,103657,0
2005-08-30,19.259,19.492,19.18,19.448,65392,0
2005-08-31,19.465,19.465,18.981,19.32,249866,0
2005-09-01,19.312,19.405,19.087,19.163,238735,0
2005-09-02,19.06,19.087,18.94,18.965,188877,0
2005-09-06,18.974,19.087,18.923,18.974,346332,0
2005-09-07,18.948,18.974,18.828,18.932,50553,0
2005-09-08,18.905,18.965,18.783,18.819,25160,0
2005-09-09,18.81,18.81,18.628,18.733,72003,0
2005-09-12,18.717,18.932,18.69,18.843,161864,0
2005-09-13,18.801,18.828,18.612,18.646,101917,0
2005-09-14,18.655,18.655,18.499,18.525,66088,0
2005-09-15,18.525,18.628,18.397,18.405,670523,0
2005-09-16,18.492,19.224,18.492,18.974,920038,0
2005-09-19,19.017,19.405,18.948,19.405,235487,0
2005-09-20,19.405,19.639,19.233,19.536,249980,0
2005-09-21,19.465,19.492,19.214,19.303,241169,0
2005-09-22,19.214,19.224,18.957,19.131,224818,0
2005-09-23,19.044,19.277,19.008,19.087,89161,0
2005-09-26,19.06,19.622,19.017,19.577,92641,0
2005-09-27,19.665,20.044,19.622,20.026,200938,0
2005-09-28,19.983,20.095,19.889,20.061,126265,0
2005-09-29,20.061,20.354,19.924,20.346,137975,0
2005-09-30,20.311,20.638,20.225,20.638,106556,0
2005-10-03,20.638,20.655,20.311,20.545,206385,0
2005-10-04,20.554,20.752,20.225,20.26,341000,0
2005-10-05,20.174,20.174,19.405,19.577,128125,0
2005-10-06,19.51,19.639,19.405,19.484,132644,0
2005-10-07,19.484,19.648,19.484,19.648,99133,0
2005-10-10,19.622,19.622,19.492,19.518,73509,0
2005-10-11,19.518,19.518,19.294,19.405,240936,0
2005-10-12,19.362,19.362,18.499,18.819,222153,0
2005-10-13,18.843,18.974,18.801,18.888,53569,0
2005-10-14,18.871,18.923,18.585,18.646,167774,0
2005-10-17,18.646,18.957,18.646,18.94,52758,0
2005-10-18,18.843,18.932,18.69,18.81,73394,0
2005-10-19,18.81,18.88,18.637,18.88,73278,0
2005-10-20,18.843,19.052,18.843,19.017,66320,0
2005-10-21,19.104,19.338,18.981,19.268,69802,0
2005-10-24,19.205,19.657,19.196,19.553,81509,0
2005-10-25,19.492,19.501,19.242,19.277,33511,0
2005-10-26,19.163,19.233,18.948,18.974,175657,0
2005-10-27,18.974,19.196,18.862,18.871,172994,0
2005-10-28,18.828,19.096,18.801,18.974,234330,0
2005-10-31,18.948,19.312,18.932,19.303,136816,0
2005-11-01,19.38,19.855,19.312,19.802,151428,0
2005-11-02,19.802,20.225,19.429,19.613,179836,0
2005-11-03,19.577,20.174,19.545,20.155,95423,0
2005-11-04,20.354,22.078,20.268,21.13,462743,0
2005-11-07,21.175,21.692,21.13,21.545,504250,0
2005-11-08,21.517,21.623,21.139,21.476,367668,0
2005-11-09,21.508,21.752,21.484,21.752,149455,0
2005-11-10,21.752,21.76,21.561,21.665,89975,0
2005-11-11,21.673,21.804,21.561,21.715,92757,0
2005-11-14,21.743,22.21,21.743,21.992,185981,0
2005-11-15,22.035,22.338,22.035,22.123,432711,0
2005-11-16,22.14,22.21,21.907,22.123,105744,0
2005-11-17,22.14,22.382,22.14,22.382,96815,0
2005-11-18,21.992,22.597,21.267,22.543,475497,0
2005-11-21,22.458,22.588,22.167,22.32,973607,0
2005-11-22,22.293,22.338,22.097,22.21,498804,0
2005-11-23,22.183,22.408,22.14,22.354,383321,0
2005-11-25,22.372,22.458,22.293,22.354,71425,0
2005-11-28,22.345,22.415,22.087,22.235,573821,0
2005-11-29,22.21,22.425,22.21,22.354,252533,0
2005-11-30,22.4,23.021,22.4,22.701,400944,0
2005-12-01,22.725,22.855,22.725,22.829,206385,0
2005-12-02,22.829,23.65,22.744,22.847,60638,0
2005-12-05,22.847,23.063,22.683,22.898,212415,0
2005-12-06,22.898,23.021,22.744,22.753,100061,0
2005-12-07,22.725,22.95,22.552,22.552,103541,0
2005-12-08,22.579,22.753,22.519,22.597,142498,0
2005-12-09,22.597,22.683,22.534,22.64,68526,0
2005-12-12,22.632,22.64,22.32,22.408,62843,0
2005-12-13,22.382,22.467,22.183,22.285,111890,0
2005-12-14,22.285,22.683,22.268,22.579,198381,0
2005-12-15,22.588,22.588,22.311,22.391,79308,0
2005-12-16,22.425,22.425,22.087,22.183,78960,0
2005-12-19,22.2,22.2,21.432,21.484,181340,0
2005-12-20,21.588,21.863,21.346,21.863,124873,0
2005-12-21,21.863,21.88,21.527,21.768,77686,0
2005-12-22,21.752,21.813,21.407,21.692,100295,0
2005-12-23,21.708,21.88,21.57,21.647,59483,0
2005-12-27,21.76,21.967,21.76,21.942,72817,0
2005-12-28,21.967,22.061,21.967,22.002,101917,0
2005-12-29,22.027,22.175,22.002,22.042,106900,0
2005-12-30,22.07,22.07,21.734,21.898,143888,0
2006-01-03,21.983,22.027,21.673,21.821,110035,0
2006-01-04,21.916,21.967,21.476,21.476,225285,0
2006-01-05,21.561,21.692,21.466,21.466,163134,0
2006-01-06,21.424,21.517,21.383,21.432,64464,0
2006-01-09,21.545,21.752,21.449,21.708,145168,0
2006-01-10,21.708,22.035,21.708,21.992,117452,0
2006-01-11,22.002,22.078,21.715,21.951,253922,0
2006-01-12,21.951,22.052,21.855,21.992,164183,0
2006-01-13,21.992,22.097,21.863,21.992,148526,0
2006-01-17,21.951,21.992,21.871,21.983,134497,0
2006-01-18,21.942,21.992,21.871,21.951,84874,0
2006-01-19,21.967,21.992,21.846,21.871,184475,0
2006-01-20,21.846,21.846,21.364,21.374,145046,0
2006-01-23,21.374,21.432,21.329,21.355,124873,0
2006-01-24,21.383,21.536,21.259,21.424,328244,0
2006-01-25,21.391,21.517,21.364,21.476,195489,0
2006-01-26,21.466,21.916,21.466,21.821,57392,0
2006-01-27,21.907,22.042,21.907,22.027,128353,0
2006-01-30,22.002,22.21,21.983,22.21,77800,0
2006-01-31,22.219,22.219,21.951,21.967,233516,0
2006-02-01,21.967,22.087,21.924,22.035,121628,0
2006-02-02,22.019,22.105,21.597,21.992,70498,0
2006-02-03,21.992,22.078,21.768,21.871,108876,0
2006-02-06,21.942,21.959,21.561,21.924,140645,0
2006-02-07,21.983,22.078,21.951,22.061,184937,0
2006-02-08,22.167,22.25,21.959,22.242,108065,0
2006-02-09,22.268,22.302,22.07,22.276,163949,0
2006-02-10,22.276,22.338,22.175,22.21,112006,0
2006-02-13,22.21,22.21,22.078,22.123,42088,0
2006-02-14,22.276,22.855,22.183,22.762,144009,0
2006-02-15,22.788,22.94,22.51,22.94,126149,0
2006-02-16,23.03,23.03,22.725,22.795,151078,0
2006-02-17,22.795,22.838,22.64,22.771,119774,0
2006-02-21,22.744,22.744,22.415,22.458,153050,0
2006-02-22,22.458,23.676,22.458,23.528,174386,0
2006-02-23,23.371,23.371,22.985,23.112,60989,0
2006-02-24,23.12,23.12,22.803,22.803,57622,0
2006-02-27,22.735,22.803,22.605,22.718,77450,0
2006-02-28,22.753,22.779,22.569,22.771,87887,0
2006-03-01,22.811,22.862,22.415,22.51,389467,0
2006-03-02,22.527,23.329,22.391,23.329,145281,0
2006-03-03,23.329,23.46,23.199,23.263,69802,0
2006-03-06,23.182,23.38,23.12,23.263,40464,0
2006-03-07,23.003,23.191,22.855,22.993,43939,0
2006-03-08,23.003,23.003,22.656,22.725,36293,0
2006-03-09,22.71,22.762,22.329,22.425,90090,0
2006-03-10,22.408,22.683,22.408,22.632,62262,0
2006-03-13,22.64,22.771,22.425,22.434,85453,0
2006-03-14,22.434,22.683,22.434,22.569,64930,0
2006-03-15,22.597,22.623,22.382,22.415,242678,0
2006-03-16,22.425,22.614,22.372,22.503,337987,0
2006-03-17,22.519,22.519,22.219,22.415,66442,0
2006-03-20,22.408,22.443,21.813,21.846,190503,0
2006-03-21,21.846,21.907,21.692,21.821,167313,0
2006-03-22,21.776,21.776,21.457,21.545,382627,0
2006-03-23,21.536,21.692,21.484,21.499,94610,0
2006-03-24,21.517,21.561,21.32,21.391,56350,0
2006-03-27,21.432,21.561,21.25,21.561,62729,0
2006-03-28,21.391,21.517,21.301,21.355,71771,0
2006-03-29,21.346,21.588,21.346,21.491,135194,0
2006-03-30,21.517,21.588,21.391,21.545,202095,0
2006-03-31,21.476,21.561,21.301,21.561,91483,0
2006-04-03,21.545,21.561,21.432,21.499,357810,0
2006-04-04,21.517,21.561,21.432,21.457,202793,0
2006-04-05,21.466,21.561,21.338,21.517,39306,0
2006-04-06,21.499,21.561,21.346,21.466,51481,0
2006-04-07,21.391,21.88,21.13,21.217,196184,0
2006-04-10,21.21,21.64,21.157,21.561,499150,0
2006-04-11,21.545,21.58,21.476,21.508,90090,0
2006-04-12,21.499,21.554,21.424,21.499,402452,0
2006-04-13,21.517,21.57,21.441,21.476,276068,0
2006-04-17,21.476,21.561,21.466,21.508,618346,0
2006-04-18,21.508,21.561,21.466,21.484,118149,0
2006-04-19,21.476,21.561,21.432,21.561,163368,0
2006-04-20,21.508,21.606,21.484,21.561,241401,0
2006-04-21,21.517,21.597,21.517,21.561,27480,0
2006-04-24,21.527,21.597,21.476,21.554,119192,0
2006-04-25,21.554,21.561,21.399,21.545,90209,0
2006-04-26,21.561,21.776,21.399,21.424,99133,0
2006-04-27,21.417,21.588,21.383,21.432,116876,0
2006-04-28,21.424,21.545,21.383,21.432,105050,0
2006-05-01,21.466,21.898,21.466,21.545,101801,0
2006-05-02,21.58,21.58,21.457,21.554,81162,0
2006-05-03,21.517,21.561,20.268,21.157,166038,0
2006-05-04,21.139,21.374,21.13,21.32,166613,0
2006-05-05,21.043,21.21,20.509,21.034,498110,0
2006-05-08,21.034,21.614,21.034,21.545,397701,0
2006-05-09,21.536,21.708,21.517,21.692,83833,0
2006-05-10,21.683,21.683,21.476,21.536,194676,0
2006-05-11,21.536,21.545,21.399,21.527,150267,0
2006-05-12,21.517,21.606,21.466,21.554,188183,0
2006-05-15,21.554,21.588,21.301,21.57,142964,0
2006-05-16,21.57,21.692,21.517,21.58,94032,0
2006-05-17,21.57,21.58,21.383,21.432,77108,0
2006-05-18,21.432,21.484,21.275,21.31,100642,0
2006-05-19,21.32,22.192,21.32,21.813,202560,0
2006-05-22,21.804,21.804,21.57,21.715,83020,0
2006-05-23,21.708,21.821,21.545,21.64,165109,0
2006-05-24,21.673,21.821,21.466,21.536,109455,0
2006-05-25,21.545,21.743,21.517,21.734,154441,0
2006-05-26,21.692,21.863,21.58,21.785,48694,0
2006-05-30,21.776,21.776,21.01,21.104,116410,0
2006-05-31,21.113,21.484,21.095,21.484,159311,0
2006-06-01,21.517,21.776,21.466,21.752,103657,0
2006-06-02,21.734,21.734,21.432,21.432,78614,0
2006-06-05,21.441,21.606,21.242,21.259,79540,0
2006-06-06,21.242,21.242,20.914,21.21,137861,0
2006-06-07,21.192,21.259,21.139,21.184,56700,0
2006-06-08,21.148,21.217,20.959,21.192,65624,0
2006-06-09,21.217,21.545,21.201,21.383,108410,0
2006-06-12,21.383,21.476,21.338,21.346,79770,0
2006-06-13,21.329,21.338,20.968,20.968,111192,0
2006-06-14,20.976,20.976,20.811,20.82,103310,0
2006-06-15,20.854,21.086,20.854,21.018,89283,0
2006-06-16,21.043,21.043,20.698,20.77,104933,0
2006-06-19,20.786,21.113,20.786,20.968,61337,0
2006-06-20,20.959,21.025,20.94,21.01,52174,0
2006-06-21,21.113,21.225,21.07,21.113,152469,0
2006-06-22,21.148,21.32,21.113,21.292,75830,0
2006-06-23,21.259,21.942,21.21,21.889,156178,0
2006-06-26,21.933,21.933,21.623,21.734,74436,0
2006-06-27,21.724,22.087,21.724,22.07,154904,0
2006-06-28,21.951,22.259,21.83,22.14,205804,0
2006-06-29,22.167,22.45,21.924,22.087,196764,0
2006-06-30,22.097,22.097,21.715,21.88,314681,0
2006-07-03,21.88,21.916,21.76,21.776,110150,0
2006-07-05,21.776,22.078,21.734,22.061,135657,0
2006-07-06,22.002,22.219,22.002,22.219,82669,0
2006-07-07,22.219,22.372,22.078,22.354,84760,0
2006-07-10,22.338,22.434,22.268,22.364,97859,0
2006-07-11,22.364,22.552,22.293,22.503,135775,0
2006-07-12,22.51,22.605,22.25,22.467,102265,0
2006-07-13,22.458,22.486,22.285,22.434,143776,0
2006-07-14,22.434,22.434,22.25,22.259,52758,0
2006-07-17,22.25,22.285,22.167,22.25,61221,0
2006-07-18,22.311,22.338,22.123,22.338,43134,0
2006-07-19,22.382,22.56,22.25,22.259,52524,0
2006-07-20,22.259,22.311,22.2,22.25,56003,0
2006-07-21,22.259,22.259,22.078,22.167,40464,0
2006-07-24,22.175,22.45,22.131,22.408,62262,0
2006-07-25,22.382,22.51,22.329,22.338,47539,0
2006-07-26,22.372,22.51,22.364,22.467,158731,0
2006-07-27,22.51,22.534,22.382,22.408,42554,0
2006-07-28,22.391,22.467,22.391,22.443,57160,0
2006-07-31,22.443,22.458,21.933,21.992,139136,0
2006-08-01,22.011,22.011,21.837,21.898,120933,0
2006-08-02,21.821,22.011,21.821,21.871,94845,0
2006-08-03,21.837,21.983,21.821,21.916,78728,0
2006-08-04,21.907,22.519,21.863,22.21,263083,0
2006-08-07,22.21,22.25,21.374,21.466,158149,0
2006-08-08,21.457,21.673,21.043,21.192,157686,0
2006-08-09,21.192,21.517,21.192,21.466,76640,0
2006-08-10,21.508,21.554,21.225,21.346,200123,0
2006-08-11,21.259,21.346,21.113,21.192,85103,0
2006-08-14,21.13,21.441,21.13,21.31,83020,0
2006-08-15,21.355,21.554,21.355,21.476,149105,0
2006-08-16,21.476,21.752,21.476,21.545,98669,0
2006-08-17,21.476,21.889,21.476,21.871,248473,0
2006-08-18,21.871,21.898,21.606,21.804,93918,0
2006-08-21,21.804,21.83,21.692,21.708,67829,0
2006-08-22,21.7,22.14,21.692,22.114,109803,0
2006-08-23,22.087,22.364,22.035,22.345,43134,0
2006-08-24,22.425,22.45,22.061,22.219,122438,0
2006-08-25,22.167,22.32,22.123,22.242,49971,0
2006-08-28,22.276,22.543,22.276,22.51,138208,0
2006-08-29,22.552,22.725,22.51,22.64,42205,0
2006-08-30,22.649,22.94,22.51,22.771,132759,0
2006-08-31,22.744,23.199,22.649,23.071,396307,0
2006-09-01,23.079,23.279,23.049,23.245,62262,0
2006-09-05,23.199,23.279,22.959,22.968,85568,0
2006-09-06,22.985,23.021,22.753,22.803,90321,0
2006-09-07,22.803,22.829,22.683,22.735,82210,0
2006-09-08,22.753,22.811,22.552,22.605,135313,0
2006-09-11,22.614,23.263,22.614,23.199,71304,0
2006-09-12,23.286,23.614,23.129,23.271,202327,0
2006-09-13,23.218,23.632,23.218,23.597,73856,0
2006-09-14,23.477,23.624,23.46,23.624,35015,0
2006-09-15,23.624,23.624,23.442,23.501,255547,0
2006-09-18,23.501,23.537,23.398,23.46,149916,0
2006-09-19,23.442,23.451,23.191,23.364,55421,0
2006-09-20,23.355,23.408,23.112,23.173,102844,0
2006-09-21,23.182,23.314,23.003,23.003,82552,0
2006-09-22,23.012,23.088,22.56,22.664,139367,0
2006-09-25,22.692,22.838,22.673,22.744,184239,0
2006-09-26,22.771,22.788,22.534,22.588,192817,0
2006-09-27,22.588,22.64,22.32,22.415,244068,0
2006-09-28,22.477,22.51,22.354,22.415,286849,0
2006-09-29,22.382,22.425,22.227,22.364,111773,0
2006-10-02,22.391,22.408,22.114,22.227,50669,0
2006-10-03,22.227,22.242,22.123,22.167,55885,0
2006-10-04,22.123,22.123,21.855,21.898,150382,0
2006-10-05,21.907,21.951,21.76,21.768,121745,0
2006-10-06,21.768,21.821,21.554,21.561,179368,0
2006-10-09,21.527,21.907,21.457,21.863,152356,0
2006-10-10,21.951,22.087,21.517,21.561,156178,0
2006-10-11,21.554,21.588,21.043,21.13,244531,0
2006-10-12,21.242,21.399,21.104,21.122,138790,0
2006-10-13,21.21,21.517,21.21,21.355,114208,0
2006-10-16,21.399,21.683,21.399,21.561,68873,0
2006-10-17,21.554,21.64,21.432,21.588,51364,0
2006-10-18,21.776,21.837,21.614,21.821,100061,0
2006-10-19,21.83,21.855,21.275,21.407,96933,0
2006-10-20,21.432,21.683,21.283,21.391,68062,0
2006-10-23,21.399,21.606,21.31,21.32,96933,0
2006-10-24,21.355,21.527,21.242,21.355,84874,0
2006-10-25,21.259,21.391,21.201,21.21,144121,0
2006-10-26,21.275,21.383,21.13,21.275,128236,0
2006-10-27,21.292,21.292,21.148,21.175,82552,0
2006-10-30,21.192,21.374,21.192,21.329,203831,0
2006-10-31,21.364,21.776,21.292,21.708,294274,0
2006-11-01,21.776,21.804,21.466,21.561,252415,0
2006-11-02,21.561,21.734,21.499,21.58,140180,0
2006-11-03,21.597,21.597,21.449,21.554,200474,0
2006-11-06,21.692,21.951,21.673,21.734,153977,0
2006-11-07,21.7,21.855,21.665,21.724,252071,0
2006-11-08,21.724,21.813,21.708,21.734,81278,0
2006-11-09,21.804,21.837,21.631,21.64,53335,0
2006-11-10,21.606,21.846,21.606,21.821,94498,0
2006-11-13,21.776,21.871,21.734,21.768,72817,0
2006-11-14,21.776,21.863,21.527,21.588,95079,0
2006-11-15,21.561,21.64,21.561,21.614,100642,0
2006-11-16,21.647,21.907,21.57,21.855,208241,0
2006-11-17,21.855,22.14,21.837,22.027,53335,0
2006-11-20,22.002,22.011,21.924,21.976,35015,0
2006-11-21,21.992,21.992,21.776,21.992,70730,0
2006-11-22,21.992,22.123,21.821,22.105,657883,0
2006-11-24,22.078,22.2,22.061,22.131,29567,0
2006-11-27,22.167,22.338,22.027,22.078,163023,0
2006-11-28,22.114,22.21,21.983,22.097,130904,0
2006-11-29,22.167,22.364,22.078,22.2,296939,0
2006-11-30,22.219,22.293,22.078,22.293,93106,0
2006-12-01,22.311,22.382,21.992,22.192,151658,0
2006-12-04,22.21,22.382,22.123,22.21,219027,0
2006-12-05,22.192,22.632,22.192,22.503,197108,0
2006-12-06,22.552,22.683,22.477,22.486,107134,0
2006-12-07,22.494,22.879,22.494,22.725,95540,0
2006-12-08,22.735,23.295,22.725,23.286,163599,0
2006-12-11,23.337,23.572,23.286,23.572,113514,0
2006-12-12,23.572,23.605,23.021,23.236,213340,0
2006-12-13,23.227,23.38,23.199,23.227,114208,0
2006-12-14,23.245,23.46,23.236,23.364,113044,0
2006-12-15,23.346,23.554,23.286,23.554,104004,0
2006-12-18,23.071,23.12,22.692,22.811,309115,0
2006-12-19,22.829,22.94,22.673,22.889,126961,0
2006-12-20,22.855,23.191,22.855,23.088,249401,0
2006-12-21,23.191,23.286,23.03,23.218,131717,0
2006-12-22,23.245,23.371,23.191,23.245,68990,0
2006-12-26,23.271,23.271,23.104,23.245,71304,0
2006-12-27,23.199,23.442,23.156,23.433,68410,0
2006-12-28,23.46,23.658,23.199,23.199,102498,0
2006-12-29,23.227,23.227,22.914,22.94,150730,0
2007-01-03,23.021,23.371,23.021,23.255,501004,0
2007-01-04,23.263,23.477,23.263,23.46,205343,0
2007-01-05,23.371,23.371,23.049,23.112,182039,0
2007-01-08,23.104,23.209,23.003,23.182,60638,0
2007-01-09,23.156,23.199,22.977,23.173,89625,0
2007-01-10,23.182,23.355,23.12,23.173,104815,0
2007-01-11,23.191,23.255,23.003,23.12,73856,0
2007-01-12,23.165,23.182,22.95,23.156,145511,0
2007-01-16,23.156,23.416,23.112,23.416,360711,0
2007-01-17,23.408,23.485,23.209,23.424,190503,0
2007-01-18,23.424,23.562,23.322,23.52,79192,0
2007-01-19,23.546,23.84,23.451,23.831,147600,0
2007-01-22,23.848,23.907,23.614,23.632,736494,0
2007-01-23,23.632,23.65,23.322,23.528,251604,0
2007-01-24,23.554,23.614,23.424,23.52,299724,0
2007-01-25,23.501,23.614,23.245,23.263,82899,0
2007-01-26,23.199,23.245,23.021,23.095,98556,0
2007-01-29,23.012,23.03,22.771,22.779,204532,0
2007-01-30,22.779,22.977,22.779,22.95,107947,0
2007-01-31,22.87,22.898,22.434,22.632,184475,0
2007-02-01,22.597,22.725,22.543,22.683,331490,0
2007-02-02,22.683,22.855,22.683,22.771,186559,0
2007-02-05,22.795,22.803,22.64,22.762,134963,0
2007-02-06,22.855,23.104,22.735,22.94,117805,0
2007-02-07,23.156,23.236,23.056,23.182,78614,0
2007-02-08,23.156,23.156,22.968,23.03,100295,0
2007-02-09,23.46,23.632,23.182,23.227,256128,0
2007-02-12,23.199,23.218,22.914,23.088,322448,0
2007-02-13,23.371,23.787,23.12,23.501,334131,0
2007-02-14,23.562,24.114,23.562,23.915,451970,0
2007-02-15,23.967,24.192,23.778,23.796,152356,0
2007-02-16,23.778,24.174,23.717,24.147,190503,0
2007-02-20,24.046,24.063,23.717,24.038,127424,0
2007-02-21,23.976,24.081,23.967,24.072,159195,0
2007-02-22,24.063,24.211,24.02,24.147,268998,0
2007-02-23,24.107,24.156,24.02,24.138,285693,0
2007-02-26,24.192,24.306,24.107,24.296,169372,0
2007-02-27,24.288,24.288,23.94,24.063,338915,0
2007-02-28,24.192,24.486,24.054,24.408,254037,0
2007-03-01,24.39,24.495,24.012,24.202,274228,0
2007-03-02,24.279,24.288,24.123,24.174,132875,0
2007-03-05,24.089,24.202,23.433,23.995,594343,0
2007-03-06,24.296,24.355,24.072,24.147,448600,0
2007-03-07,24.107,24.33,24.072,24.114,405583,0
2007-03-08,24.227,24.279,23.94,23.976,154556,0
2007-03-09,24.004,24.081,23.804,23.84,118268,0
2007-03-12,23.831,23.873,23.46,23.572,236878,0
2007-03-13,23.546,23.546,23.071,23.071,243837,0
2007-03-14,23.071,23.147,22.338,22.534,434453,0
2007-03-15,22.534,22.923,22.503,22.664,213574,0
2007-03-16,22.656,22.656,22.415,22.543,188062,0
2007-03-19,23.286,23.371,22.898,23.095,663100,0
2007-03-20,23.095,23.095,22.552,22.87,488251,0
2007-03-21,22.87,23.245,22.862,23.012,561877,0
2007-03-22,23.056,23.095,22.923,22.923,429929,0
2007-03-23,22.985,23.227,22.898,22.923,1572008,0
2007-03-26,22.985,23.295,22.95,23.156,412076,0
2007-03-27,23.095,23.295,23.063,23.236,393755,0
2007-03-28,23.199,23.337,23.12,23.271,313406,0
2007-03-29,23.329,23.537,23.329,23.477,253231,0
2007-03-30,23.492,23.708,23.451,23.562,134845,0
2007-04-02,23.597,23.684,23.424,23.641,228994,0
2007-04-03,23.666,23.769,23.632,23.699,110035,0
2007-04-04,23.65,23.787,23.424,23.433,170441,0
2007-04-05,23.46,23.708,23.46,23.658,122438,0
2007-04-09,23.65,23.727,23.433,23.554,134497,0
2007-04-10,23.528,23.734,23.52,23.528,133571,0
2007-04-11,23.528,23.58,23.314,23.546,241981,0
2007-04-12,23.528,23.528,23.049,23.056,288010,0
2007-04-13,22.985,23.371,22.985,23.271,238039,0
2007-04-16,23.304,23.501,23.304,23.492,163134,0
2007-04-17,23.492,23.743,23.492,23.734,138901,0
2007-04-18,23.717,23.848,23.546,23.734,154789,0
2007-04-19,23.676,23.9,23.501,23.873,244789,0
2007-04-20,23.915,24.02,23.769,23.804,127079,0
2007-04-23,23.804,23.933,23.588,23.65,141486,0
2007-04-24,23.632,23.699,23.537,23.572,241865,0
2007-04-25,23.605,23.933,23.562,23.924,835283,0
2007-04-26,23.915,24.536,23.915,24.52,200586,0
2007-04-27,24.495,24.803,24.408,24.7,183892,0
2007-04-30,24.708,24.794,24.147,24.33,179836,0
2007-05-01,24.372,24.926,24.296,24.346,114788,0
2007-05-02,24.288,24.7,24.288,24.434,109688,0
2007-05-03,24.451,24.677,24.235,24.355,159772,0
2007-05-04,25.073,27.591,25.073,26.305,768379,0
2007-05-07,26.376,26.729,26.177,26.305,325579,0
2007-05-08,26.391,26.461,26.201,26.296,238501,0
2007-05-09,26.349,26.738,26.279,26.322,196764,0
2007-05-10,26.479,26.479,26.142,26.209,196764,0
2007-05-11,26.209,26.271,26.09,26.209,256589,0
2007-05-14,26.479,26.479,26.028,26.108,152356,0
2007-05-15,26.072,26.401,26.002,26.234,345288,0
2007-05-16,26.322,26.322,26.09,26.116,132875,0
2007-05-17,26.125,26.244,25.874,26.152,135775,0
2007-05-18,26.201,26.262,25.874,26.201,139076,0
2007-05-21,26.134,26.142,25.925,25.943,160356,0
2007-05-22,26.002,26.177,25.874,26.134,120702,0
2007-05-23,26.063,26.161,25.804,25.832,128236,0
2007-05-24,25.874,25.874,25.461,25.521,163023,0
2007-05-25,25.514,25.589,25.218,25.478,153397,0
2007-05-29,25.514,25.874,25.398,25.786,214931,0
2007-05-30,25.786,25.832,25.182,25.478,328826,0
2007-05-31,25.53,25.702,25.142,25.514,618693,0
2007-06-01,25.64,26.234,25.64,26.225,858588,0
2007-06-04,26.305,26.479,26.234,26.409,269343,0
2007-06-05,26.349,26.452,26.217,26.358,206849,0
2007-06-06,26.34,26.738,26.217,26.513,331724,0
2007-06-07,26.513,26.513,26.209,26.217,147024,0
2007-06-08,26.217,26.296,26.072,26.099,171026,0
2007-06-11,26.046,26.201,25.96,26.063,208664,0
2007-06-12,26.002,26.09,25.919,25.96,240358,0
2007-06-13,25.976,26.142,25.848,26.108,323029,0
2007-06-14,26.063,26.169,25.841,26.028,194444,0
2007-06-15,26.072,26.08,25.813,25.813,193866,0
2007-06-18,25.786,25.993,25.72,25.934,385409,0
2007-06-19,25.357,25.795,25.192,25.58,861832,0
2007-06-20,25.657,25.745,24.909,24.943,348767,0
2007-06-21,25.038,25.099,24.667,25.01,550747,0
2007-06-22,25.01,25.442,24.511,25.218,4660251,0
2007-06-25,25.133,25.157,24.624,24.685,714115,0
2007-06-26,24.685,25.902,24.633,25.572,789945,0
2007-06-27,25.442,25.729,25.226,25.563,694986,0
2007-06-28,25.606,25.856,25.606,25.813,355028,0
2007-06-29,25.856,25.91,25.487,25.495,402569,0
2007-07-02,25.616,25.768,25.487,25.624,805597,0
2007-07-03,25.632,25.813,25.632,25.711,86264,0
2007-07-05,25.684,25.795,25.081,25.182,341000,0
2007-07-06,25.182,25.271,25.056,25.165,357117,0
2007-07-09,25.165,25.702,25.165,25.53,398278,0
2007-07-10,25.315,25.315,24.536,24.58,623330,0
2007-07-11,24.571,24.58,23.831,24.046,1309274,0
2007-07-12,24.495,25.754,24.495,24.777,1231124,0
2007-07-13,24.735,25.182,24.708,24.926,533934,0
2007-07-16,24.884,25.089,24.553,24.624,628778,0
2007-07-17,24.633,24.694,24.012,24.081,1252919,0
2007-07-18,23.907,24.063,23.355,23.605,1116103,0
2007-07-19,23.676,24.174,23.658,24.089,675856,0
2007-07-20,24.038,24.072,22.2,23.056,1712653,0
2007-07-23,23.245,23.295,22.811,23.003,1370837,0
2007-07-24,21.933,22.477,21.217,21.292,1396695,0
2007-07-25,21.13,21.821,21.078,21.499,934531,0
2007-07-26,20.968,21.217,20.294,20.906,1383248,0
2007-07-27,20.698,21.58,20.604,21.32,1637747,0
2007-07-30,21.301,23.554,20.968,21.536,1178251,0
2007-07-31,21.708,21.734,20.872,20.993,1430204,0
2007-08-01,20.993,22.219,19.837,21.752,1730159,0
2007-08-02,21.561,23.329,20.923,21.086,1548352,0
2007-08-03,21.606,22.131,20.104,20.155,1358200,0
2007-08-06,20.285,20.396,19.32,20.052,1518556,0
2007-08-07,19.889,20.959,19.131,20.207,1576878,0
2007-08-08,20.441,21.924,19.388,21.665,1413044,0
2007-08-09,20.786,21.976,20.786,21.554,884672,0
2007-08-10,20.268,21.83,20.113,20.681,1066595,0
2007-08-13,21.192,21.821,19.501,19.595,1023924,0
2007-08-14,20.146,20.655,18.388,20.234,1948138,0
2007-08-15,20.396,21.855,20.087,20.422,1015811,0
2007-08-16,20.441,21.795,19.828,21.776,1160741,0
2007-08-17,23.47,26.063,22.329,23.079,1318895,0
2007-08-20,23.165,23.329,22.219,22.64,438629,0
2007-08-21,22.718,23.632,22.354,23.12,690580,0
2007-08-22,23.38,23.676,22.829,23.605,490222,0
2007-08-23,23.614,23.632,22.656,23.147,534631,0
2007-08-24,23.056,23.51,22.623,23.501,417755,0
2007-08-27,23.38,23.38,22.855,22.95,368597,0
2007-08-28,22.718,22.779,21.683,21.924,672953,0
2007-08-29,22.078,22.51,21.837,22.458,726639,0
2007-08-30,22.192,22.494,21.992,22.114,353750,0
2007-08-31,22.718,22.82,22.027,22.486,478396,0
2007-09-04,22.425,22.855,22.175,22.803,368475,0
2007-09-05,22.829,22.829,21.432,21.692,1072971,0
2007-09-06,21.992,22.183,21.692,22.019,640608,0
2007-09-07,21.588,21.916,21.002,21.217,690464,0
2007-09-10,21.31,21.31,20.622,20.854,607676,0
2007-09-11,20.872,21.31,20.786,21.233,371378,0
2007-09-12,21.113,21.267,20.914,21.07,167888,0
2007-09-13,21.07,21.647,20.872,21.517,469931,0
2007-09-14,21.301,21.301,20.846,21.242,397931,0
2007-09-17,21.225,21.267,20.698,20.888,362452,0
2007-09-18,21.061,22.855,20.914,22.25,698580,0
2007-09-19,22.623,24.677,22.623,24.633,1348462,0
2007-09-20,24.495,24.812,23.924,24.107,735220,0
2007-09-21,24.339,24.339,23.684,23.813,855459,0
2007-09-24,23.856,24.012,23.295,23.632,507035,0
2007-09-25,23.433,23.451,22.923,23.147,422510,0
2007-09-26,23.286,23.684,23.173,23.408,406510,0
2007-09-27,23.47,23.831,23.218,23.717,417409,0
2007-09-28,23.76,23.949,23.433,23.433,444889,0
2007-10-01,23.337,24.58,23.329,24.339,665305,0
2007-10-02,24.33,24.787,24.33,24.735,322794,0
2007-10-03,24.442,24.571,24.038,24.235,592951,0
2007-10-04,24.279,24.909,24.147,24.718,504829,0
2007-10-05,25.01,25.407,24.858,25.056,528601,0
2007-10-08,25.142,25.254,24.858,24.992,405697,0
2007-10-09,25.01,25.01,24.363,24.975,437236,0
2007-10-10,24.884,24.983,24.667,24.926,466107,0
2007-10-11,24.909,25.39,24.553,24.926,593995,0
2007-10-12,24.84,25.226,24.667,25.089,323145,0
2007-10-15,24.983,25.019,24.004,24.355,357931,0
2007-10-16,24.33,24.58,23.967,24.107,483381,0
2007-10-17,24.123,24.7,22.847,23.398,981259,0
2007-10-18,23.355,23.424,22.932,23.38,424714,0
2007-10-19,23.322,23.322,22.114,22.175,597976,0
2007-10-22,22.035,23.039,21.734,22.898,648723,0
2007-10-23,23.199,23.693,22.862,23.666,743913,0
2007-10-24,23.501,23.666,22.123,22.534,695681,0
2007-10-25,22.683,22.889,18.896,19.837,1988720,0
2007-10-26,20.646,21.656,19.474,20.528,1962398,0
2007-10-29,20.673,20.914,20.07,20.243,640375,0
2007-10-30,20.225,20.604,19.783,19.855,457987,0
2007-10-31,20.07,20.518,19.767,19.897,1247358,0
2007-11-01,19.553,19.613,15.327,16.041,3349473,0
2007-11-02,15.842,16.137,12.547,13.255,4559722,0
2007-11-05,11.505,14.404,11.505,14.085,2907136,0
2007-11-06,14.413,15.179,14.221,14.429,2311658,0
2007-11-07,15.789,16.334,14.429,15.906,3651934,0
2007-11-08,16.076,17.878,15.524,16.388,2725332,0
2007-11-09,15.957,18.223,15.86,17.017,2872290,0
2007-11-12,16.974,18,16.974,17.076,1731086,0
2007-11-13,17.621,18.327,16.81,18.301,1664532,0
2007-11-14,18.458,19.277,18.458,18.871,1850741,0
2007-11-15,18.819,19.008,17.638,18.301,1279718,0
2007-11-16,18.327,18.932,17.481,18.026,1252685,0
2007-11-19,17.794,18.154,17.31,17.913,1169578,0
2007-11-20,17.551,17.595,16.819,17.25,2071853,0
2007-11-21,16.894,17.767,15.957,17.389,1862454,0
2007-11-23,17.49,17.654,17.31,17.473,367551,0
2007-11-26,17.327,18.086,17.292,17.361,1489339,0
2007-11-27,17.447,17.671,17,17.397,1965155,0
2007-11-28,17.785,19.131,17.621,18.88,1449684,0
2007-11-29,18.766,18.974,18.31,18.974,1143933,0
2007-11-30,19.294,22.879,19.294,19.465,3502982,0
2007-12-03,19.595,20.492,18.576,20.45,1394377,0
2007-12-04,20.225,20.243,19.439,19.518,945315,0
2007-12-05,19.924,20.984,19.347,19.732,1977937,0
2007-12-06,19.732,20.466,19.188,20.466,1193789,0
2007-12-07,20.528,20.698,20.104,20.545,694253,0
2007-12-10,20.268,22.25,20.121,20.681,1923672,0
2007-12-11,20.742,20.897,18.999,19.131,1384742,0
2007-12-12,19.828,20.268,18.327,18.499,2254122,0
2007-12-13,17.896,21.768,17.896,21.476,2793026,0
2007-12-14,21.217,21.606,20.457,21.32,2360166,0
2007-12-17,21.374,22.788,21.259,22.534,2651475,0
2007-12-18,22.372,22.56,21.499,21.898,11496793,0
2007-12-19,22.25,23.182,21.346,22.914,3025143,0
2007-12-20,22.632,23.624,22.632,23.088,2618485,0
2007-12-21,23.614,24.138,22.329,23.129,2029069,0
2007-12-24,22.811,23.94,22.725,23.751,439798,0
2007-12-26,23.76,24.063,23.112,23.84,762002,0
2007-12-27,23.924,24.138,23.263,23.329,908096,0
2007-12-28,23.329,23.329,22.131,22.434,1258834,0
2007-12-31,22.285,23.191,21.871,22.889,2036934,0
2008-01-02,22.847,22.855,21.88,22.158,1649112,0
2008-01-03,22.035,22.701,22.035,22.338,1568703,0
2008-01-04,22.087,22.167,21.692,21.907,1724388,0
2008-01-07,22.25,22.364,21.301,21.916,1397248,0
2008-01-08,22.052,22.364,20.588,20.752,1919151,0
2008-01-09,21.025,21.554,18.664,19.967,4150212,0
2008-01-10,19.776,21.13,18.99,20.268,2989753,0
2008-01-11,20.095,20.285,19.224,19.699,2476276,0
2008-01-14,19.82,20.026,18.888,19.104,1824654,0
2008-01-15,18.932,19.017,18.268,18.7,1863391,0
2008-01-16,18.077,19.51,17.896,18.965,2168440,0
2008-01-17,18.828,18.828,15.345,15.887,8471388,0
2008-01-18,15.998,16.601,14.317,15.058,5110278,0
2008-01-22,14.256,17.241,14.256,15.345,3894890,0
2008-01-23,15.005,17.896,14.497,17.794,4012206,0
2008-01-24,14.756,19.294,14.756,18.268,4842807,0
2008-01-25,20.536,21.355,18.259,18.508,1991520,0
2008-01-28,18.337,19.536,17.812,19.38,1564618,0
2008-01-29,19.863,21.157,19.863,20.77,3093346,0
2008-01-30,20.596,21.21,19.759,19.88,4567387,0
2008-01-31,19.32,20.681,18.682,20.414,4086312,0
2008-02-01,20.752,22.078,20.276,21.863,2314009,0
2008-02-04,21.846,22.175,21.122,21.391,1949415,0
2008-02-05,20.778,21.25,20.017,20.579,2232974,0
2008-02-06,20.707,21.01,19.639,19.75,2001535,0
2008-02-07,19.682,20.501,19.233,19.536,2780996,0
2008-02-08,19.18,19.553,18.508,18.603,3581329,0
2008-02-11,18.44,18.974,17.983,18.552,2137299,0
2008-02-12,18.673,20.457,18.673,19.924,4423834,0
2008-02-13,20.414,21.476,20.13,20.613,2712794,0
2008-02-14,21.018,21.095,19.699,20.07,2093962,0
2008-02-15,19.88,20.121,19.303,19.983,1325446,0
2008-02-19,20.45,20.724,20.234,20.405,1627775,0
2008-02-20,20.285,20.509,19.456,20.234,1072508,0
2008-02-21,20.294,20.518,19.154,19.303,1227987,0
2008-02-22,19.285,19.405,18.432,19.347,1224805,0
2008-02-25,19.648,20.319,19.078,20.294,1568131,0
2008-02-26,20.087,20.786,20.087,20.483,1233659,0
2008-02-27,20.07,20.715,20.035,20.405,709615,0
2008-02-28,20.095,20.113,19.405,19.648,912199,0
2008-02-29,22.227,22.803,21.517,22.123,6633754,0
2008-03-03,22.175,23.271,21.217,22.673,4220370,0
2008-03-04,22.993,23.039,21.175,22.097,3800354,0
2008-03-05,21.933,22.588,20.984,22.07,3475576,0
2008-03-06,21.916,22.042,20.94,21.441,3711996,0
2008-03-07,21.13,21.391,20.095,20.691,3154955,0
2008-03-10,20.786,21.095,19.732,19.907,2369025,0
2008-03-11,20.579,21.391,20.354,21.201,1675540,0
2008-03-12,21.346,21.715,20.63,21.095,1354285,0
2008-03-13,20.698,21.64,19.405,21.424,2802090,0
2008-03-14,21.449,21.992,20.268,20.761,1973479,0
2008-03-17,19.585,20.216,18.999,19.665,2177357,0
2008-03-18,20.268,21.104,20.052,20.993,2218707,0
2008-03-19,21.175,21.983,20.346,20.346,1670791,0
2008-03-20,20.155,20.872,18.191,20.742,4669643,0
2008-03-24,20.734,20.959,19.837,20.554,1365318,0
2008-03-25,20.786,21.259,20.225,21.122,1271204,0
2008-03-26,20.803,20.897,20.052,20.155,795611,0
2008-03-27,20.354,21.715,19.958,21.002,2321653,0
2008-03-28,20.993,21.476,20.234,20.294,1636650,0
2008-03-31,20.319,20.681,19.492,20.474,1687715,0
2008-04-01,20.691,21.545,20.691,21.002,2043195,0
2008-04-02,20.959,21.095,20.646,20.914,1586801,0
2008-04-03,20.949,20.959,20.563,20.897,1153453,0
2008-04-04,20.914,21.113,20.579,20.811,886028,0
2008-04-07,20.88,21.104,20.77,20.897,1059326,0
2008-04-08,20.691,20.932,20.362,20.388,1659432,0
2008-04-09,20.681,21.13,20.216,20.319,1965646,0
2008-04-10,20.276,21.21,19.974,21.167,2529381,0
2008-04-11,20.993,21.329,20.432,20.673,1784491,0
2008-04-14,20.742,20.742,20.061,20.216,1192284,0
2008-04-15,20.441,20.698,20.138,20.422,1813159,0
2008-04-16,20.698,21.225,20.569,21.043,1142869,0
2008-04-17,20.872,22.114,20.82,21.561,2102381,0
2008-04-18,21.776,22.425,21.517,21.527,1366172,0
2008-04-21,21.32,22.131,21.32,22.061,931502,0
2008-04-22,22.002,22.701,21.631,22.087,1676151,0
2008-04-23,22.123,22.293,20.77,21.768,1942603,0
2008-04-24,21.813,22.035,21.399,21.813,840388,0
2008-04-25,21.992,22.097,21.432,21.855,618522,0
2008-04-28,21.743,22.425,21.724,22.311,722874,0
2008-04-29,22.235,22.443,21.7,22.21,427840,0
2008-04-30,22.32,22.32,21.457,21.813,771591,0
2008-05-01,21.88,22.649,21.623,22.543,1094780,0
2008-05-02,22.64,23.787,22.588,23.304,1603088,0
2008-05-05,23.271,23.485,22.879,23.329,872121,0
2008-05-06,23.138,23.147,22.32,23.003,876746,0
2008-05-07,23.071,23.112,22.105,22.235,704376,0
2008-05-08,22.276,22.588,21.7,21.898,1194174,0
2008-05-09,20.786,22.078,19.412,21.391,2560561,0
2008-05-12,21.31,22.623,21.31,22.259,1504129,0
2008-05-13,22.302,22.302,21.561,21.863,977790,0
2008-05-14,21.053,21.907,20.698,21.233,1818627,0
2008-05-15,21.192,21.561,21.043,21.407,1290977,0
2008-05-16,21.57,21.57,20.88,21.192,1435445,0
2008-05-19,21.225,21.225,20.441,20.638,1253841,0
2008-05-20,20.457,20.492,19.706,20.432,1476242,0
2008-05-21,20.638,20.638,19.545,19.585,1388291,0
2008-05-22,19.691,20.319,19.622,20.207,1465872,0
2008-05-23,20.252,20.396,19.474,19.595,1000605,0
2008-05-27,19.648,19.75,19.052,19.196,1221292,0
2008-05-28,19.138,19.907,18.673,19.648,2849478,0
2008-05-29,19.536,19.792,19.233,19.648,1305913,0
2008-05-30,19.691,20.432,19.648,19.924,2419751,0
2008-06-02,19.828,19.916,19.188,19.613,1253132,0
2008-06-03,19.74,20.174,19.171,19.518,1638874,0
2008-06-04,19.405,19.465,19.096,19.465,1888110,0
2008-06-05,19.484,20.724,19.196,20.724,2416199,0
2008-06-06,20.622,20.968,20.422,20.646,2707239,0
2008-06-09,21.002,21.002,20.26,20.346,1774714,0
2008-06-10,20.165,21.13,19.872,20.536,1714840,0
2008-06-11,20.441,20.545,19.855,20.07,2141016,0
2008-06-12,20.268,20.707,20.113,20.362,2399259,0
2008-06-13,20.622,21.201,20.396,21.167,1134459,0
2008-06-16,21.002,21.292,20.77,21.275,1060676,0
2008-06-17,21.383,21.484,20.698,20.724,1372809,0
2008-06-18,20.664,21.07,19.792,20.311,2517912,0
2008-06-19,20.371,20.509,19.131,19.405,3827736,0
2008-06-20,19.285,19.32,17.896,17.991,4726795,0
2008-06-23,18.25,18.664,17.31,17.335,3483879,0
2008-06-24,17.301,18.69,17.283,18.077,3432814,0
2008-06-25,18.146,19.18,17.956,18.483,2629884,0
2008-06-26,18.077,18.111,16.36,17.061,5401683,0
2008-06-27,17.127,17.127,15.86,16.205,4742717,0
2008-06-30,16.18,16.722,15.474,15.515,2072274,0
2008-07-01,15.146,15.583,14.766,15.557,3977925,0
2008-07-02,16.048,16.492,15.645,15.817,2865671,0
2008-07-03,15.817,15.887,14.6,15.058,2688338,0
2008-07-07,15.12,15.773,14.317,14.739,3351996,0
2008-07-08,14.636,15.309,14.264,15.257,2644692,0
2008-07-09,15.171,15.377,14.334,14.799,2926009,0
2008-07-10,14.55,15.474,14.429,14.568,3570084,0
2008-07-11,14.23,14.404,12.574,12.962,5957341,0
2008-07-14,13.36,13.703,12.696,12.851,2758519,0
2008-07-15,12.592,12.851,11.825,12.316,4158999,0
2008-07-16,12.557,15.014,12.093,14.68,4956289,0
2008-07-17,14.766,16.259,14.61,15.957,4623435,0
2008-07-18,15.981,16.388,15.162,15.733,2816244,0
2008-07-21,15.542,16.448,15.542,16.172,1472668,0
2008-07-22,7.4777,9.764,6.8568,9.764,43439842,0
2008-07-23,10.186,10.495,9.125,9.616,9192403,0
2008-07-24,9.66,9.997,9.2288,9.581,4992119,0
2008-07-25,9.4894,9.721,9.3477,9.4624,5636816,0
2008-07-28,9.554,9.721,8.8404,8.9444,3981135,0
2008-07-29,9.0984,9.953,8.9008,9.953,3597880,0
2008-07-30,10.186,11.17,9.901,10.065,3742835,0
2008-07-31,9.884,10.089,9.4894,9.884,3662976,0
2008-08-01,10.221,11.09,9.589,10.79,4996660,0
2008-08-04,10.798,11.626,10.78,11.359,2263092,0
2008-08-05,11.886,12.565,11.066,12.427,3215209,0
2008-08-06,12.642,13.351,11.989,12.935,3910814,0
2008-08-07,12.723,12.834,11.006,11.851,3201558,0
2008-08-08,11.392,12.445,10.399,11.927,3380683,0
2008-08-11,11.989,12.283,11.626,11.886,1553097,0
2008-08-12,11.834,12.266,11.652,11.797,1431357,0
2008-08-13,12.133,12.133,11.341,11.66,1129672,0
2008-08-14,11.392,12.292,11.392,12.143,1283375,0
2008-08-15,12.257,12.825,12.196,12.679,2529287,0
2008-08-18,12.445,13.247,12.34,12.454,1829506,0
2008-08-19,11.962,12.454,11.962,12.221,910072,0
2008-08-20,12.221,12.583,11.971,12.143,943039,0
2008-08-21,11.927,12.349,11.911,12.221,706049,0
2008-08-22,12.809,12.953,12.499,12.953,1711824,0
2008-08-25,12.935,13.178,12.715,12.738,1127509,0
2008-08-26,13.368,13.368,12.491,12.8,1633929,0
2008-08-27,12.738,13.066,12.517,12.988,1633019,0
2008-08-28,13.128,13.774,12.971,13.774,1784130,0
2008-08-29,13.653,14.344,13.567,14.023,1296471,0
2008-09-02,14.334,14.886,14.334,14.886,1798895,0
2008-09-03,15.084,15.906,14.739,15.664,3609456,0
2008-09-04,15.748,16.214,15.179,15.524,1855227,0
2008-09-05,14.782,15.931,14.782,15.833,1222960,0
2008-09-08,16.81,17.671,16.033,17.265,3159986,0
2008-09-09,17.25,17.389,16.499,16.794,7124477,0
2008-09-10,17.035,17.232,14.966,15.86,2573833,0
2008-09-11,15.717,15.887,14.93,15.842,1294565,0
2008-09-12,15.611,16.18,15.179,15.842,1153592,0
2008-09-15,14.016,15.924,13.343,13.677,2771397,0
2008-09-16,13.204,13.8,12.715,13.239,3088974,0
2008-09-17,12.809,13.368,9.997,11.247,2975387,0
2008-09-18,11.548,14.308,10.728,12.274,4781576,0
2008-09-19,16.041,17.68,13.971,16.819,4017563,0
2008-09-22,17.292,17.804,14.533,14.61,1370022,0
2008-09-23,14.662,16.102,13.455,14.057,977472,0
2008-09-24,14.23,15.309,13.671,15.024,1754640,0
2008-09-25,15.179,16.276,15.093,15.257,854444,0
2008-09-26,13.221,15.508,13.024,15.318,623138,0
2008-09-29,14.23,15.395,12.809,13.523,1644646,0
2008-09-30,13.792,14.057,13.212,14.023,737658,0
2008-10-01,14.016,14.361,13.386,13.937,472234,0
2008-10-02,13.911,14.066,13.137,13.413,1283699,0
2008-10-03,13.584,13.8,12.491,12.886,894076,0
2008-10-06,12.075,12.971,9.581,10.392,1836880,0
2008-10-07,10.099,11.03,9.366,9.4894,1987456,0
2008-10-08,9.0811,10.341,8.7109,9.255,1519713,0
2008-10-09,9.3052,9.857,8.0554,8.366,1836866,0
2008-10-10,6.8995,9.3916,6.0371,8.8404,2131647,0
2008-10-13,9.669,11.514,9.314,11.108,1081306,0
2008-10-14,11.212,11.576,9.857,11.17,1017275,0
2008-10-15,10.72,10.91,9.3566,9.3566,690613,0
2008-10-16,9.4366,10.566,8.2796,10.35,2352942,0
2008-10-17,10.089,10.978,9.513,10.334,2164637,0
2008-10-20,10.418,10.609,9.513,10.057,942577,0
2008-10-21,9.84,10.306,9.747,10.038,1251034,0
2008-10-22,9.788,9.971,8.9695,9.255,730680,0
2008-10-23,9.366,9.4725,7.969,8.5902,1220846,0
2008-10-24,7.7621,8.7196,7.4344,7.4428,1688592,0
2008-10-27,7.2447,7.538,6.7616,6.8133,1316842,0
2008-10-28,7.055,7.7621,6.3823,7.7191,2441589,0
2008-10-29,7.4172,9.0984,7.4172,8.1243,1294647,0
2008-10-30,8.366,8.3921,7.5208,8.271,975209,0
2008-10-31,8.1933,9.687,7.9605,9.687,1230288,0
2008-11-03,9.563,9.747,8.9524,9.047,630359,0
2008-11-04,9.1161,9.764,8.9093,9.678,952335,0
2008-11-05,9.4974,9.814,8.4348,8.5989,959426,0
2008-11-06,8.5643,8.6504,7.5897,7.5897,950574,0
2008-11-07,7.4605,8.6762,7.4605,8.3229,1168547,0
2008-11-10,8.4436,8.6418,7.3396,7.3741,797565,0
2008-11-11,7.2447,7.7278,6.8822,7.5121,661550,0
2008-11-12,7.3482,7.5723,6.684,6.71,654490,0
2008-11-13,6.831,7.0464,5.6233,6.9858,1887827,0
2008-11-14,8.2021,8.5383,7.2792,7.2878,2990899,0
2008-11-17,7.1843,7.4428,6.9256,7.3225,1457331,0
2008-11-18,7.331,7.5639,6.477,7.1672,1303888,0
2008-11-19,7.0378,7.055,5.8994,6.0286,1215183,0
2008-11-20,5.9512,6.2269,5.2179,5.2783,1396208,0
2008-11-21,6.0371,6.0371,4.7348,5.701,1687935,0
2008-11-24,6.0371,7.9002,5.2955,7.5984,2457917,0
2008-11-25,7.7793,8.4695,7.0982,8.2971,1544854,0
2008-11-26,7.969,9.2288,7.8829,9.2288,1295715,0
2008-11-28,9.0984,9.696,8.7711,9.696,519238,0
2008-12-01,9.1161,9.563,8.3921,8.3921,1580789,0
2008-12-02,8.6248,9.0898,8.4091,9.0898,980916,0
2008-12-03,8.7971,9.814,8.5643,9.66,1623707,0
2008-12-04,10.194,10.566,9.0984,10.384,1543488,0
2008-12-05,10.186,11.212,10.082,11.135,1332723,0
2008-12-08,11.505,12.367,11.428,12.323,1014548,0
2008-12-09,12.093,13.041,11.806,11.979,1343115,0
2008-12-10,12.249,12.249,10.469,11.082,1640421,0
2008-12-11,10.969,11.496,10.685,10.728,2019228,0
2008-12-12,10.341,11.066,10.057,10.575,1215534,0
2008-12-15,10.626,10.747,9.814,10.038,995667,0
2008-12-16,10.306,10.72,9.893,10.609,1495525,0
2008-12-17,10.478,10.885,10.228,10.228,974263,0
2008-12-18,10.523,10.815,9.857,10.057,950976,0
2008-12-19,10.359,10.514,9.589,10.289,1407026,0
2008-12-22,10.221,10.316,9.2808,9.4273,954537,0
2008-12-23,9.573,10.074,8.9695,9.3231,646376,0
2008-12-24,9.2896,9.3739,8.8316,9.1592,298462,0
2008-12-26,9.2111,9.2111,8.8916,9.1506,560377,0
2008-12-29,9.1506,9.1506,8.5211,8.8404,964365,0
2008-12-30,8.9444,9.255,8.7369,9.2462,916792,0
2008-12-31,9.2111,10.116,8.9779,9.831,1120326,0
2009-01-02,9.805,9.866,9.1938,9.738,627433,0
2009-01-05,9.747,10.359,9.513,10.133,626250,0
2009-01-06,9.962,10.264,9.4005,10.168,686725,0
2009-01-07,9.901,10.399,9.4366,9.4894,857408,0
2009-01-08,9.513,10.78,9.4894,10.747,755452,0
2009-01-09,10.78,11.03,9.669,9.764,856579,0
2009-01-12,9.747,10.133,9.651,9.944,2163000,0
2009-01-13,9.84,10.065,9.4005,9.918,982875,0
2009-01-14,9.581,9.581,8.504,8.8145,1226625,0
2009-01-15,8.7798,8.8404,8.0035,8.5816,1664408,0
2009-01-16,8.6762,8.7971,8.1157,8.5816,1946590,0
2009-01-20,8.4436,8.4695,6.9774,6.9774,2195372,0
2009-01-21,7.1326,7.3741,6.8568,7.3741,1531663,0
2009-01-22,7.1155,7.1757,6.477,6.6582,1105468,0
2009-01-23,6.3995,6.8652,6.0977,6.8052,989254,0
2009-01-26,6.8052,6.9947,6.3823,6.4253,1053291,0
2009-01-27,6.5372,6.6067,6.3134,6.4429,1254455,0
2009-01-28,6.6668,7.5639,6.4683,7.5293,2881081,0
2009-01-29,7.4605,7.4605,6.8133,6.8479,1134510,0
2009-01-30,6.8995,6.9515,6.5031,6.5805,600583,0
2009-02-02,6.4943,7.0464,6.2961,6.9427,2141352,0
2009-02-03,7.0464,7.0464,6.684,6.874,1299928,0
2009-02-04,6.8995,6.9774,6.6321,6.8133,897825,0
2009-02-05,6.7359,6.7616,6.1665,6.417,1942388,0
2009-02-06,6.3737,6.477,6.1407,6.417,1377087,0
2009-02-09,6.4079,6.4683,6.2874,6.3737,1011692,0
2009-02-10,6.3737,6.4683,5.9512,6.0199,1164525,0
2009-02-11,6.0977,6.3393,5.8559,6.1582,2854781,0
2009-02-12,5.9942,6.4429,5.9339,6.365,865933,0
2009-02-13,6.7961,6.7961,5.4161,5.6493,1414764,0
2009-02-17,5.2955,5.5632,5.2093,5.2783,903286,0
2009-02-18,5.5024,5.7528,5.1661,5.6405,1761393,0
2009-02-19,5.7354,5.7871,4.8038,4.9681,1195242,0
2009-02-20,4.821,5.1577,4.5971,4.8381,1771879,0
2009-02-23,4.9161,5.1921,4.3727,4.4415,1623155,0
2009-02-24,4.5883,4.8299,4.3727,4.7868,1464871,0
2009-02-25,4.6573,4.7438,4.0968,4.2952,1921232,0
2009-02-26,4.3727,4.9421,4.1918,4.2003,1608942,0
2009-02-27,4.1569,4.2174,3.6567,3.8121,2123973,0
2009-03-02,3.7172,3.8811,3.217,3.286,1808267,0
2009-03-03,3.4585,3.467,2.5786,2.8633,3036414,0
2009-03-04,2.8893,3.0617,2.3201,2.6565,4643248,0
2009-03-05,2.6217,2.984,2.5182,2.5875,1750078,0
2009-03-06,2.6392,3.2255,2.6305,3.1478,2147908,0
2009-03-09,3.1652,3.1652,2.484,2.5443,2481457,0
2009-03-10,3.0445,3.0533,2.6477,3.0358,2436972,0
2009-03-11,3.4932,3.4932,2.8979,3.1566,1486667,0
2009-03-12,3.1308,3.4327,2.7341,3.381,1943564,0
2009-03-13,3.4327,4.2434,3.2773,4.1227,1827834,0
2009-03-16,4.0968,4.6056,4.0624,4.2434,1973869,0
2009-03-17,4.2778,4.7005,3.9156,4.7005,1291830,0
2009-03-18,4.7005,5.5282,4.4157,5.425,1616297,0
2009-03-19,5.5541,5.6061,4.6833,5.0195,2173816,0
2009-03-20,5.0453,5.8559,4.8642,5.2524,1973844,0
2009-03-23,5.3989,6.4683,5.3731,6.4429,2129607,0
2009-03-24,6.072,6.8133,5.7095,6.5978,2576469,0
2009-03-25,6.4683,7.331,6.4683,7.1672,3440743,0
2009-03-26,7.2963,7.3138,6.6411,6.9858,2136005,0
2009-03-27,6.8912,6.9601,6.3476,6.3564,1357511,0
2009-03-30,6.1061,6.3393,5.3817,5.5111,1563430,0
2009-03-31,5.6493,6.0114,5.3387,5.8389,1677101,0
2009-04-01,5.6749,6.6067,5.5889,6.5031,1699700,0
2009-04-02,6.831,7.0722,6.5805,6.9256,2403137,0
2009-04-03,6.8995,8.3921,6.8479,8.3055,2604469,0
2009-04-06,8.1501,8.1501,7.3482,7.7017,1522380,0
2009-04-07,7.2963,8.3229,7.2618,7.9347,1741064,0
2009-04-08,8.0035,8.5902,7.7451,7.8486,1072819,0
2009-04-09,8.2107,8.5902,7.995,8.5126,1823861,0
2009-04-13,8.3229,8.5902,7.9605,8.5211,1304100,0
2009-04-14,8.3403,8.6248,7.7104,7.7278,1109482,0
2009-04-15,7.6589,7.7451,7.2963,7.6761,1280005,0
2009-04-16,7.814,8.021,7.4777,7.6157,1065693,0
2009-04-17,7.5293,7.995,7.2447,7.7968,871107,0
2009-04-20,7.5639,7.6672,7.0464,7.0893,1655938,0
2009-04-21,7.0289,8.0295,6.9343,7.9347,1074204,0
2009-04-22,7.8486,8.2971,7.2275,7.6761,972633,0
2009-04-23,7.7017,7.8312,7.2792,7.7191,984158,0
2009-04-24,7.8227,8.021,7.5121,7.9002,774338,0
2009-04-27,7.607,8.0639,7.5468,7.7191,742346,0
2009-04-28,7.5811,8.1675,7.5468,7.7278,599695,0
2009-04-29,7.8571,8.6593,7.7621,8.504,1103765,0
2009-04-30,8.5989,8.7628,8.2971,8.3312,760056,0
2009-05-01,8.3403,9.2374,8.3403,8.7886,937401,0
2009-05-04,8.7886,9.651,8.7886,9.616,1066578,0
2009-05-05,9.545,9.705,9.22,9.554,1037974,0
2009-05-06,9.756,10.177,9.0984,10.125,1030259,0
2009-05-07,10.334,10.334,9.4366,9.598,1132215,0
2009-05-08,10.72,12.331,10.368,11.834,2865695,0
2009-05-11,11.652,12.266,10.78,11.789,1538683,0
2009-05-12,12.031,12.54,11.679,12.04,1594918,0
2009-05-13,11.599,11.626,10.833,10.859,1471925,0
2009-05-14,10.962,11.989,10.85,11.789,1338936,0
2009-05-15,11.737,12.075,11.022,11.117,1089236,0
2009-05-18,11.073,12.557,10.954,12.445,1077651,0
2009-05-19,12.308,12.809,11.927,12.004,1461384,0
2009-05-20,12.049,12.547,11.599,11.755,1404830,0
2009-05-21,11.472,11.557,10.212,10.875,1861192,0
2009-05-22,10.954,11.212,10.591,10.978,684979,0
2009-05-26,10.833,12.133,10.833,12.116,1257250,0
2009-05-27,12.022,12.11,11.066,11.126,1655089,0
2009-05-28,11.237,11.539,10.264,11.273,1081402,0
2009-05-29,11.332,11.402,11.04,11.307,1750758,0
2009-06-01,11.688,12.705,11.548,12.592,1641470,0
2009-06-02,12.642,12.642,12.161,12.257,1420880,0
2009-06-03,12.049,12.41,11.895,12.401,907545,0
2009-06-04,12.532,13.523,12.419,13.343,1368829,0
2009-06-05,13.584,13.636,13.153,13.438,937333,0
2009-06-08,13.377,13.47,12.919,13.272,721281,0
2009-06-09,13.272,13.677,13.058,13.47,518897,0
2009-06-10,13.636,13.859,13.119,13.212,868434,0
2009-06-11,12.962,13.603,12.626,13.015,916550,0
2009-06-12,12.842,12.894,12.436,12.842,643228,0
2009-06-15,12.557,12.592,12.049,12.204,988275,0
2009-06-16,10.824,11.177,10.566,10.72,3597543,0
2009-06-17,10.693,11.454,10.609,11.03,2531309,0
2009-06-18,10.668,10.867,9.537,9.563,7731038,0
2009-06-19,9.788,10.057,9.616,9.918,24670735,0
2009-06-22,9.73,9.822,9.2111,9.4273,4800910,0
2009-06-23,9.563,9.901,8.8662,9.521,2781051,0
2009-06-24,9.607,10.074,9.598,10.038,3355424,0
2009-06-25,9.884,10.523,9.884,10.384,2657426,0
2009-06-26,10.341,10.557,10.089,10.289,3613441,0
2009-06-29,10.316,10.833,10.142,10.6,1773565,0
2009-06-30,10.644,10.728,10.399,10.677,2432617,0
2009-07-01,10.755,10.945,10.575,10.918,1969068,0
2009-07-02,10.653,10.72,10.297,10.392,1093539,0
2009-07-06,10.186,10.334,9.918,10.245,1983727,0
2009-07-07,10.221,10.245,9.4366,9.616,4290137,0
2009-07-08,9.66,9.918,9.1765,9.3477,2402458,0
2009-07-09,9.616,9.616,9.2462,9.4446,1230659,0
2009-07-10,9.2896,9.581,9.2288,9.4804,1062697,0
2009-07-13,9.4804,9.997,9.4624,9.962,2242625,0
2009-07-14,9.979,10.082,9.73,9.971,870371,0
2009-07-15,10.289,10.609,10.133,10.514,1853210,0
2009-07-16,10.392,10.936,10.306,10.833,1893474,0
2009-07-17,10.772,11.09,10.71,10.927,1289326,0
2009-07-20,10.969,11.479,10.894,11.479,1828242,0
2009-07-21,11.522,12.013,11.472,11.997,1981424,0
2009-07-22,11.937,12.679,11.722,12.508,2704469,0
2009-07-23,12.454,13.006,12.196,12.626,2398326,0
2009-07-24,12.41,12.715,12.367,12.592,1020496,0
2009-07-27,12.524,12.747,12.491,12.607,655182,0
2009-07-28,13.153,13.272,12.196,12.221,2429151,0
2009-07-29,12.075,12.454,11.368,12.257,3481949,0
2009-07-30,12.331,12.651,12.177,12.249,1394317,0
2009-07-31,12.196,12.34,12.022,12.049,1169755,0
2009-08-03,12.168,12.499,12.083,12.323,2249993,0
2009-08-04,12.213,13.119,12.161,12.8,3196628,0
2009-08-05,12.809,12.929,12.34,12.782,2975102,0
2009-08-06,12.911,14.966,12.715,14.748,6579088,0
2009-08-07,13.792,16.172,13.628,15.146,7039731,0
2009-08-10,15.257,15.335,14.488,14.61,1959003,0
2009-08-11,14.396,14.479,13.765,13.981,2413514,0
2009-08-12,13.929,14.654,13.792,14.445,3160057,0
2009-08-13,15.248,16.119,14.861,15.592,4135034,0
2009-08-14,15.654,15.654,14.861,15.111,1627476,0
2009-08-17,14.715,14.869,14.048,14.11,2338485,0
2009-08-18,14.205,15.213,14.11,15.146,2375569,0
2009-08-19,14.852,16.006,14.413,15.353,3374729,0
2009-08-20,15.368,16.172,15.335,16.137,2130188,0
2009-08-21,16.429,17.162,16.396,16.992,3019594,0
2009-08-24,17.103,17.422,16.794,16.903,1882946,0
2009-08-25,17.085,17.56,16.894,17.292,2237004,0
2009-08-26,17.215,17.499,16.836,17.223,1995934,0
2009-08-27,17.241,17.265,16.36,17.265,2462024,0
2009-08-28,17.473,17.613,16.586,17.335,3404516,0
2009-08-31,16.619,17.215,15.86,17.162,11671076,0
2009-09-01,16.886,17.335,15.395,15.508,3810378,0
2009-09-02,15.385,15.807,15.005,15.12,2649256,0
2009-09-03,15.283,15.542,14.904,15.222,2461982,0
2009-09-04,15.239,15.482,14.98,15.327,1686573,0
2009-09-08,15.5,16.232,15.412,16.205,2086309,0
2009-09-09,15.851,16.704,15.672,16.516,2937374,0
2009-09-10,16.438,16.819,16.093,16.655,1200560,0
2009-09-11,16.61,17.052,16.412,16.786,1287309,0
2009-09-14,16.543,16.819,16.223,16.759,1296334,0
2009-09-15,16.671,16.946,16.586,16.777,1144791,0
2009-09-16,16.819,17.361,16.594,17.181,2767140,0
2009-09-17,17.085,17.439,16.695,16.836,1493599,0
2009-09-18,16.955,17.397,16.955,17.035,2136453,0
2009-09-21,16.671,17.061,16.671,16.983,1116475,0
2009-09-22,17.127,17.645,16.992,17.464,1981902,0
2009-09-23,17.543,18.163,17.543,17.621,2352587,0
2009-09-24,17.804,17.804,16.577,16.687,1974724,0
2009-09-25,16.57,16.928,16.57,16.662,990916,0
2009-09-28,16.862,17.68,16.749,17.629,1485254,0
2009-09-29,17.75,17.75,17.061,17.172,1691364,0
2009-09-30,17.241,17.31,16.586,16.749,974540,0
2009-10-01,16.759,16.794,15.708,15.724,1321737,0
2009-10-02,15.42,15.939,15.385,15.654,2192827,0
2009-10-05,16.128,17.103,16.128,17.061,3070233,0
2009-10-06,17.283,17.586,16.749,17.153,4028665,0
2009-10-07,17.035,17.208,16.741,17.136,959256,0
2009-10-08,17.25,17.25,16.919,17.112,1451777,0
2009-10-09,17.136,17.223,17.017,17.162,982105,0
2009-10-12,17.208,17.447,16.965,17.37,1325127,0
2009-10-13,17.352,17.595,17.044,17.162,1381926,0
2009-10-14,17.473,17.776,17.258,17.723,1508146,0
2009-10-15,17.534,17.82,17.439,17.776,660451,0
2009-10-16,17.25,17.551,16.636,16.878,1171854,0
2009-10-19,16.919,17.447,16.777,17.153,823677,0
2009-10-20,17.215,17.265,16.741,16.777,757907,0
2009-10-21,16.749,17.061,16.085,16.137,904051,0
2009-10-22,16.154,16.61,15.924,16.516,801436,0
2009-10-23,16.627,16.646,15.645,15.724,829161,0
2009-10-26,15.798,16.223,15.093,15.146,946037,0
2009-10-27,15.171,15.508,14.988,15.12,594410,0
2009-10-28,15.033,15.248,14.586,14.662,1700184,0
2009-10-29,14.869,15.291,14.807,15.171,1508089,0
2009-10-30,15.005,15.248,14.066,14.301,2246786,0
2009-11-02,14.413,14.825,14.102,14.429,1744747,0
2009-11-03,14.282,14.586,14.197,14.396,1509910,0
2009-11-04,14.56,14.825,14.016,14.066,1795236,0
2009-11-05,14.317,14.904,14.205,14.807,1085589,0
2009-11-06,14.378,15.084,14.334,14.671,675833,0
2009-11-09,14.904,15.465,14.799,15.385,726351,0
2009-11-10,15.205,15.508,14.807,14.948,784517,0
2009-11-11,14.429,15.998,14.361,15.781,2043303,0
2009-11-12,15.781,15.914,15.542,15.611,855207,0
2009-11-13,16.102,19.568,15.939,18.682,9880829,0
2009-11-16,18.576,18.837,17.983,18.292,2512650,0
2009-11-17,21.484,24.27,21.259,22.019,16955721,0
2009-11-18,21.768,22.579,21.768,22.345,3623911,0
2009-11-19,22.114,22.242,21.417,21.57,2163316,0
2009-11-20,21.267,21.561,20.796,21.201,1770131,0
2009-11-23,21.457,22.338,20.234,20.474,2412798,0
2009-11-24,20.664,20.664,19.595,19.872,2269922,0
2009-11-25,20.026,20.207,19.545,19.75,1834900,0
2009-11-27,19.035,19.639,18.99,19.233,774684,0
2009-11-30,19.56,19.715,19.026,19.56,2910461,0
2009-12-01,18.318,19.131,18.275,18.88,18002215,0
2009-12-02,19.214,19.553,18.819,18.932,7724073,0
2009-12-03,19.312,19.412,18.819,18.88,7361472,0
2009-12-04,19.303,19.347,18.449,18.483,4115323,0
2009-12-07,18.717,18.717,17.812,18.034,3900022,0
2009-12-08,17.896,18.163,16.965,17.112,4089424,0
2009-12-09,17.052,17.731,17.052,17.663,2751620,0
2009-12-10,17.86,17.983,17.447,17.896,2535437,0
2009-12-11,17.697,18.121,17.68,17.983,2010221,0
2009-12-14,17.991,18.138,17.508,18.06,2174922,0
2009-12-15,17.991,18,17.689,17.812,2454002,0
2009-12-16,18.552,19.146,18.405,19.06,6002010,0
2009-12-17,18.862,18.99,18.559,18.828,2309126,0
2009-12-18,19.052,19.303,18.896,19.122,5656142,0
2009-12-21,19.259,19.568,19.154,19.492,2491722,0
2009-12-22,19.51,19.715,19.303,19.501,2342114,0
2009-12-23,19.622,19.924,19.362,19.639,2408370,0
2009-12-24,19.706,19.837,19.429,19.622,582547,0
2009-12-28,19.706,19.802,19.388,19.518,1726764,0
2009-12-29,19.553,19.74,19.06,19.163,2172422,0
2009-12-30,19.078,19.42,18.99,19.354,1427051,0
2009-12-31,19.32,19.338,18.733,18.766,2266219,0
2010-01-04,19.044,20.035,19.044,19.51,3308549,0
2010-01-05,19.492,19.776,19.259,19.429,1985018,0
2010-01-06,19.285,19.75,19.154,19.294,1905315,0
2010-01-07,19.303,20.017,19.205,19.889,2555828,0
2010-01-08,19.792,20.113,19.568,19.999,2424610,0
2010-01-11,20.026,20.303,19.767,19.872,2930749,0
2010-01-12,19.74,19.897,18.932,19.171,2685178,0
2010-01-13,19.242,19.846,19.138,19.767,2954591,0
2010-01-14,19.706,20.545,19.622,20.337,3354574,0
2010-01-15,20.252,20.354,19.724,19.783,2714437,0
2010-01-19,19.657,20.968,19.657,20.854,4126169,0
2010-01-20,20.638,20.863,20.234,20.707,4904003,0
2010-01-21,20.761,21.043,20.252,20.354,3078448,0
2010-01-22,20.268,20.303,19.371,19.465,2319900,0
2010-01-25,19.691,19.939,19.277,19.648,1399518,0
2010-01-26,19.518,20.079,19.224,19.32,1362968,0
2010-01-27,19.214,19.872,19.026,19.855,1280010,0
2010-01-28,19.958,20.061,18.974,19.75,2473079,0
2010-01-29,19.855,20.13,19.405,19.545,1596672,0
2010-02-01,19.699,19.759,19.388,19.732,1666166,0
2010-02-02,19.706,20.113,19.42,19.811,1286930,0
2010-02-03,19.648,19.811,19.233,19.448,1202879,0
2010-02-04,19.163,19.294,17.613,17.621,3473847,0
2010-02-05,17.714,18.353,17.215,17.812,2885495,0
2010-02-08,17.794,17.878,17.127,17.25,2873569,0
2010-02-09,17.49,17.86,17.061,17.422,1767205,0
2010-02-10,17.335,17.586,17.085,17.335,1941046,0
2010-02-11,17.292,17.397,16.911,17.25,1448922,0
2010-02-12,17.068,17.447,16.819,17.352,1717376,0
2010-02-16,17.415,18.051,17.275,18.034,1337432,0
2010-02-17,18.138,18.345,17.991,18.068,1257408,0
2010-02-18,18.06,18.413,17.508,18.318,2579744,0
2010-02-19,18.259,18.337,17.044,17.613,6282038,0
2010-02-22,17.759,17.759,17.144,17.439,3487970,0
2010-02-23,17.439,17.785,17.044,17.052,2791402,0
2010-02-24,17.181,17.397,16.965,17.068,2893033,0
2010-02-25,16.836,17.804,16.655,17.671,3755397,0
2010-02-26,18.709,18.965,18.163,18.198,9482064,0
2010-03-01,18.31,18.405,17.422,17.534,4640828,0
2010-03-02,17.499,17.878,17.361,17.75,4761140,0
2010-03-03,17.852,17.956,17.517,17.534,2289306,0
2010-03-04,17.654,17.896,17.223,17.25,2213063,0
2010-03-05,17.25,17.767,17,17.68,3083258,0
2010-03-08,17.629,18.146,17.604,17.938,3089287,0
2010-03-09,17.836,18.206,17.723,18.095,1649449,0
2010-03-10,18.042,19.639,18.042,19.545,5758645,0
2010-03-11,19.388,19.706,19.303,19.595,14984008,0
2010-03-12,19.724,19.724,19.113,19.25,3006662,0
2010-03-15,19.163,19.25,18.449,18.655,3001442,0
2010-03-16,18.717,18.759,18.327,18.483,2953933,0
2010-03-17,18.585,19.25,18.585,18.896,2566577,0
2010-03-18,18.932,18.932,18.362,18.432,2308096,0
2010-03-19,18.44,18.449,17.49,17.517,4544030,0
2010-03-22,17.481,17.697,17.215,17.455,3427864,0
2010-03-23,17.508,18.268,17.464,18.191,3321532,0
2010-03-24,18,19.388,18,19.268,5244531,0
2010-03-25,19.388,19.88,18.449,18.492,6265341,0
2010-03-26,18.655,19.104,18.466,18.81,3750675,0
2010-03-29,18.871,19.131,18.819,19.052,1994756,0
2010-03-30,18.837,19.052,18.154,18.621,2643410,0
2010-03-31,18.475,19.268,18.362,18.948,3223949,0
2010-04-01,19.044,19.732,19.044,19.622,2940738,0
2010-04-05,19.792,19.828,19.465,19.706,2587092,0
2010-04-06,19.706,19.82,19.429,19.613,2095976,0
2010-04-07,19.536,19.802,19.087,19.188,3317493,0
2010-04-08,19.026,19.585,18.819,19.465,1912081,0
2010-04-09,19.889,20.501,19.484,19.75,2711246,0
2010-04-12,19.846,19.846,19.474,19.604,1295375,0
2010-04-13,19.51,19.811,19.347,19.622,3823781,0
2010-04-14,19.585,20.441,19.465,20.303,6743585,0
2010-04-15,20.311,20.638,20.026,20.422,2887646,0
2010-04-16,20.294,20.734,19.802,19.967,5980217,0
2010-04-19,19.767,20.285,19.405,19.767,3234697,0
2010-04-20,20.155,20.346,19.648,20.319,2939143,0
2010-04-21,20.303,20.828,20.009,20.63,3382869,0
2010-04-22,20.294,21.061,20.104,20.742,2375860,0
2010-04-23,20.786,21.292,20.63,21.233,2292738,0
2010-04-26,21.25,21.476,20.872,20.914,2513919,0
2010-04-27,20.715,20.906,18.871,19.017,5177668,0
2010-04-28,19.294,19.665,18.759,19.044,3338503,0
2010-04-29,19.188,19.51,18.852,19.06,3078311,0
2010-04-30,19.026,19.06,18.483,18.585,2847640,0
2010-05-03,18.682,19.18,18.673,19.008,1837744,0
2010-05-04,18.819,18.974,18.077,18.388,2726275,0
2010-05-05,18.068,18.594,17.714,17.956,2943327,0
2010-05-06,17.767,18.104,15.602,16.388,7385732,0
2010-05-07,16.3,16.343,14.68,15.239,10287637,0
2010-05-10,16.267,17.265,16.25,17.232,6910253,0
2010-05-11,16.015,16.388,15.155,15.636,11439721,0
2010-05-12,15.672,15.817,15.205,15.5,5723039,0
2010-05-13,15.465,15.924,15.36,15.491,4475778,0
2010-05-14,15.377,15.377,13.981,14.188,8424385,0
2010-05-17,14.282,14.515,13.567,14.057,5466460,0
2010-05-18,14.213,14.325,13.186,13.298,7163520,0
2010-05-19,13.272,13.557,12.763,13.272,5395095,0
2010-05-20,12.723,13.119,12.152,12.851,7902320,0
2010-05-21,12.6,13.662,12.592,13.368,7609902,0
2010-05-24,13.308,13.636,12.842,12.842,2832418,0
2010-05-25,12.316,13.041,12.058,12.979,6531934,0
2010-05-26,13.317,14.016,13.195,13.636,5500797,0
2010-05-27,13.911,14.957,13.869,14.922,7448951,0
2010-05-28,14.895,15.058,14.386,14.488,3494539,0
2010-06-01,14.154,14.445,13.446,13.446,3142299,0
2010-06-02,13.541,14.161,13.505,14.161,3398075,0
2010-06-03,14.136,14.23,13.335,13.429,4675953,0
2010-06-04,12.87,13.11,12.349,12.436,8527275,0
2010-06-07,12.565,12.705,11.428,11.463,8510377,0
2010-06-08,11.514,11.806,10.918,11.773,7614062,0
2010-06-09,11.962,12.168,11.479,11.557,4699031,0
2010-06-10,11.797,12.436,11.797,12.436,3538263,0
2010-06-11,12.204,12.651,12.066,12.583,2541147,0
2010-06-14,12.842,13.178,12.547,12.565,3097521,0
2010-06-15,12.8,13.326,12.592,13.298,4382063,0
2010-06-16,13.083,13.351,12.997,13.041,2041324,0
2010-06-17,13.186,13.186,12.661,12.763,1500881,0
2010-06-18,12.877,12.886,12.634,12.815,3123201,0
2010-06-21,13.11,13.153,12.367,12.419,2321227,0
2010-06-22,12.524,12.815,12.349,12.41,2880002,0
2010-06-23,12.419,12.547,12.116,12.316,1814663,0
2010-06-24,12.23,12.257,11.616,11.643,3506318,0
2010-06-25,11.688,11.886,11.514,11.806,14653599,0
2010-06-28,11.937,12.383,11.704,12.143,3933696,0
2010-06-29,11.877,11.953,11.359,11.428,5140975,0
2010-06-30,11.406,11.859,11.406,11.442,4325478,0
2010-07-01,11.505,11.66,10.894,11.419,3989647,0
2010-07-02,11.522,11.797,11.22,11.324,2298207,0
2010-07-06,11.66,11.903,11.496,11.713,3264771,0
2010-07-07,11.713,12.419,11.704,12.392,4849192,0
2010-07-08,12.524,12.919,12.524,12.894,3051130,0
2010-07-09,12.815,13.557,12.815,13.523,2781967,0
2010-07-12,13.495,13.703,13.102,13.195,3243337,0
2010-07-13,13.514,13.808,13.438,13.756,5245055,0
2010-07-14,13.694,13.971,13.541,13.756,4825593,0
2010-07-15,13.662,13.756,13.298,13.636,2446714,0
2010-07-16,13.47,13.55,12.8,12.902,3617415,0
2010-07-19,13.024,13.178,12.755,12.988,1907345,0
2010-07-20,12.782,13.462,12.557,13.405,2724745,0
2010-07-21,13.495,13.636,13.032,13.066,2123313,0
2010-07-22,13.455,13.685,13.272,13.662,2065252,0
2010-07-23,13.541,13.946,13.413,13.893,2048288,0
2010-07-26,13.859,14.273,13.765,14.239,1933695,0
2010-07-27,14.497,14.524,13.842,13.886,1722942,0
2010-07-28,13.851,13.893,13.576,13.756,2026255,0
2010-07-29,13.783,14.016,13.317,13.851,2138427,0
2010-07-30,13.593,13.765,13.386,13.541,1686719,0
2010-08-02,14.016,14.23,13.783,14.17,2504282,0
2010-08-03,14.066,14.102,13.886,13.929,1915724,0
2010-08-04,14.023,14.145,13.567,13.636,2822806,0
2010-08-05,13.576,14.178,13.377,13.886,2744002,0
2010-08-06,14.988,16.066,14.577,15.906,10251046,0
2010-08-09,15.966,16.076,15.42,15.708,3691656,0
2010-08-10,15.474,15.698,15.239,15.542,3091931,0
2010-08-11,15.171,16.033,15.058,15.87,5279112,0
2010-08-12,15.524,16.033,15.429,15.627,3745871,0
2010-08-13,15.566,15.717,15.205,15.213,2157194,0
2010-08-16,15.155,15.482,14.988,15.162,1717728,0
2010-08-17,15.335,15.557,15.179,15.353,1587464,0
2010-08-18,15.377,15.438,15.146,15.368,1962557,0
2010-08-19,15.257,15.327,14.586,14.748,3297968,0
2010-08-20,14.662,14.799,14.479,14.662,2215702,0
2010-08-23,14.825,14.904,14.128,14.188,2241371,0
2010-08-24,13.869,13.963,13.47,13.47,2712548,0
2010-08-25,13.317,13.429,13.015,13.272,3016106,0
2010-08-26,13.413,13.487,12.877,12.919,1643651,0
2010-08-27,13.041,13.487,12.661,13.462,2173231,0
2010-08-30,13.343,13.55,13.006,13.006,1741846,0
2010-08-31,12.827,13.565,12.827,13.344,3098929,0
2010-09-01,13.532,13.971,13.326,13.808,3527264,0
2010-09-02,13.765,14.247,13.584,14.066,2189984,0
2010-09-03,14.386,14.524,13.981,14.479,1769722,0
2010-09-07,14.301,14.301,13.893,13.929,1318172,0
2010-09-08,13.963,14.344,13.963,14.154,1286230,0
2010-09-09,14.436,14.748,14.396,14.618,2044139,0
2010-09-10,14.568,14.756,14.301,14.586,1110586,0
2010-09-13,14.895,15.566,14.895,15.55,2584025,0
2010-09-14,15.524,15.583,15.196,15.491,2601356,0
2010-09-15,15.36,15.403,15.084,15.266,1064417,0
2010-09-16,15.093,15.377,15.005,15.093,935676,0
2010-09-17,15.222,15.222,15.014,15.187,979356,0
2010-09-20,15.196,15.654,15.12,15.619,1219364,0
2010-09-21,15.542,15.924,15.171,15.222,2254413,0
2010-09-22,15.257,15.309,14.782,14.834,1358854,0
2010-09-23,14.61,14.791,14.462,14.627,1350011,0
2010-09-24,14.834,15.385,14.834,15.171,1863467,0
2010-09-27,15.36,15.36,14.939,15.05,921944,0
2010-09-28,15.05,15.524,14.869,15.3,2303745,0
2010-09-29,15.213,15.213,14.886,14.98,2562640,0
2010-09-30,15.05,15.248,14.689,14.756,2200106,0
2010-10-01,14.997,15.171,14.817,15.024,1703090,0
2010-10-04,14.697,15.162,14.671,15.005,1288610,0
2010-10-05,15.248,15.575,14.825,15.55,2579973,0
2010-10-06,15.524,15.681,15.171,15.171,2072037,0
2010-10-07,15.266,15.368,15.005,15.222,1072990,0
2010-10-08,15.222,16.033,15.162,15.87,2151901,0
2010-10-11,15.931,16.18,15.724,15.887,1263107,0
2010-10-12,15.887,16.057,15.748,15.948,1382056,0
2010-10-13,16.137,17.389,16.048,17.31,5289806,0
2010-10-14,17.144,18.932,17.127,18.862,12914818,0
2010-10-15,19.104,19.233,18.154,18.544,6455727,0
2010-10-18,18.544,19.087,18.458,18.525,3456377,0
2010-10-19,18.275,18.362,17.265,17.654,5756639,0
2010-10-20,17.723,18.241,17.389,17.983,2802270,0
2010-10-21,18.06,18.742,18,18.362,3082957,0
2010-10-22,18.449,18.621,18.111,18.353,1329340,0
2010-10-25,18.576,18.766,15.566,16.836,21503787,0
2010-10-26,16.87,17.292,16.561,16.992,5037809,0
2010-10-27,16.836,17.103,16.731,16.819,1705066,0
2010-10-28,16.878,17.026,16.242,16.388,2427214,0
2010-10-29,16.391,16.686,16.25,16.427,1543602,0
2010-11-01,16.438,16.903,16.276,16.474,3179895,0
2010-11-02,16.61,17.068,16.61,16.862,1891880,0
2010-11-03,17.144,17.241,16.655,17.026,2511750,0
2010-11-04,17.31,17.697,17.112,17.569,3635415,0
2010-11-05,17,17.569,16.695,17.258,3706572,0
2010-11-08,17.223,17.31,16.759,16.983,1629683,0
2010-11-09,16.974,17.017,16.276,16.334,2145847,0
2010-11-10,16.369,16.465,15.957,16.388,2638678,0
2010-11-11,16.172,16.919,16.076,16.163,2879124,0
2010-11-12,16.137,16.285,15.619,15.664,2626275,0
2010-11-15,15.807,15.851,15.179,15.335,2981920,0
2010-11-16,15.274,15.42,14.705,14.912,4562664,0
2010-11-17,14.988,15.146,14.922,15.075,3248411,0
2010-11-18,15.274,15.654,15.128,15.205,3065491,0
2010-11-19,15.12,15.283,14.413,14.524,4839970,0
2010-11-22,14.429,14.869,14.386,14.671,2515183,0
2010-11-23,14.344,14.739,14.256,14.497,2409568,0
2010-11-24,14.627,15.3,14.627,15.213,2474025,0
2010-11-26,15.12,15.283,14.948,15.222,955669,0
2010-11-29,15.12,15.146,14.739,14.834,1699794,0
2010-11-30,14.579,14.764,14.514,14.676,2318575,0
2010-12-01,14.972,15.005,14.799,14.869,2430626,0
2010-12-02,14.93,15.239,14.817,15.179,2064543,0
2010-12-03,15.111,16.316,14.957,16.232,3862688,0
2010-12-06,16.172,16.214,15.86,16.128,1601760,0
2010-12-07,16.324,16.474,15.764,15.817,1716544,0
2010-12-08,15.758,15.989,15.664,15.74,2239237,0
2010-12-09,15.924,15.957,15.636,15.86,1699735,0
2010-12-10,15.879,16.285,15.773,16.137,1291955,0
2010-12-13,16.267,16.474,16.048,16.048,1329659,0
2010-12-14,16.048,16.267,15.924,16.024,1108158,0
2010-12-15,15.781,15.989,15.611,15.627,1193094,0
2010-12-16,15.748,16.076,15.619,15.989,1475121,0
2010-12-17,15.948,16.36,15.948,16.267,1474823,0
2010-12-20,16.3,16.448,16.111,16.154,1918716,0
2010-12-21,16.19,16.388,16.041,16.057,1220966,0
2010-12-22,16.085,16.18,15.266,15.429,3890555,0
2010-12-23,15.429,15.491,15.257,15.3,1378355,0
2010-12-27,15.257,15.385,15.196,15.283,841498,0
2010-12-28,15.327,15.327,14.645,14.774,1851838,0
2010-12-29,14.879,15.342,14.862,15.243,2094351,0
2010-12-30,15.296,15.457,15.189,15.287,1271121,0
2010-12-31,15.291,15.347,15.159,15.266,930354,0
2011-01-03,15.438,16.456,15.429,16.19,3801245,0
2011-01-04,16.3,16.81,16.111,16.492,2709538,0
2011-01-05,16.404,16.704,16.214,16.695,2363131,0
2011-01-06,16.695,17.389,16.695,17.035,4052302,0
2011-01-07,16.946,17.275,16.586,16.803,2988073,0
2011-01-10,16.704,16.794,16.267,16.285,1572293,0
2011-01-11,16.404,16.974,16.307,16.412,3183591,0
2011-01-12,16.534,16.768,16.324,16.429,2233273,0
2011-01-13,16.482,16.482,16.093,16.388,1968186,0
2011-01-14,16.552,16.911,16.307,16.862,2862175,0
2011-01-18,16.586,16.695,16.388,16.516,3005989,0
2011-01-19,16.404,16.577,15.619,15.698,3757430,0
2011-01-20,15.636,15.758,15.257,15.318,2981738,0
2011-01-21,15.482,15.583,14.577,14.689,6122270,0
2011-01-24,14.799,14.904,13.335,13.859,14908998,0
2011-01-25,13.722,13.748,12.375,12.988,19274693,0
2011-01-26,13.075,13.128,12.54,12.617,8452906,0
2011-01-27,12.54,12.791,12.383,12.508,6042768,0
2011-01-28,12.508,12.634,12.161,12.266,5078085,0
2011-01-31,12.445,12.527,12.088,12.474,5236328,0
2011-02-01,12.679,13.049,12.445,12.979,6813880,0
2011-02-02,12.877,13.429,12.877,13.263,6707910,0
2011-02-03,13.178,13.239,12.815,12.911,2652505,0
2011-02-04,12.944,12.962,12.723,12.834,1705307,0
2011-02-07,12.834,13.049,12.782,12.929,2484082,0
2011-02-08,12.919,13.024,12.834,12.979,1465492,0
2011-02-09,12.971,13.024,12.651,12.747,3631069,0
2011-02-10,12.723,12.87,12.508,12.791,1859759,0
2011-02-11,12.834,13.195,12.834,13.006,1825109,0
2011-02-14,13.024,13.153,12.979,13.015,956580,0
2011-02-15,13.041,13.326,12.935,13.032,1834651,0
2011-02-16,13.137,13.671,13.102,13.653,4162496,0
2011-02-18,13.954,14.23,13.611,14.102,4205800,0
2011-02-22,13.886,13.929,13.298,13.36,3086492,0
2011-02-23,13.386,13.532,13.049,13.212,3881514,0
2011-02-24,13.204,13.576,13.102,13.263,2542767,0
2011-02-25,12.997,13.161,12.331,12.547,5969877,0
2011-02-28,12.667,12.677,12.373,12.535,2498793,0
2011-03-01,12.532,12.592,11.903,12.04,4653638,0
2011-03-02,12.013,12.204,11.937,11.979,4598312,0
2011-03-03,12.133,12.349,12.013,12.083,2521504,0
2011-03-04,12.133,12.161,11.867,11.919,1759027,0
2011-03-07,11.997,12.419,11.895,12.34,3669434,0
2011-03-08,12.316,12.54,12.308,12.482,1752378,0
2011-03-09,12.491,12.532,12.283,12.392,670389,0
2011-03-10,12.257,12.323,12.031,12.221,3272148,0
2011-03-11,12.083,12.349,11.953,12.3,1201430,0
2011-03-14,12.168,12.196,11.911,12.013,1083020,0
2011-03-15,11.722,12.11,11.634,12.083,1906823,0
2011-03-16,12.031,12.161,11.669,11.695,2640933,0
2011-03-17,11.877,12.188,11.787,12.028,1796097,0
2011-03-18,12.204,12.67,12.204,12.473,3040100,0
2011-03-21,12.642,12.715,12.473,12.626,2045346,0
2011-03-22,12.634,12.661,12.274,12.316,1152864,0
2011-03-23,12.283,12.517,12.075,12.454,2126076,0
2011-03-24,12.54,12.919,12.436,12.86,2573100,0
2011-03-25,12.815,12.997,12.651,12.73,1788453,0
2011-03-28,12.782,12.962,12.73,12.919,1365739,0
2011-03-29,12.877,13.006,12.851,12.953,1309644,0
2011-03-30,13.024,13.102,12.902,13.041,783846,0
2011-03-31,13.009,13.108,12.805,12.848,2231154,0
2011-04-01,13.178,13.204,12.747,12.935,2386444,0
2011-04-04,12.988,13.102,12.902,13.066,1345176,0
2011-04-05,13.059,13.103,12.755,12.791,1567574,0
2011-04-06,12.87,13.128,12.679,13.049,1531976,0
2011-04-07,13.075,13.195,12.877,12.894,1618102,0
2011-04-08,12.971,13.066,12.842,12.877,1802901,0
2011-04-11,12.919,12.944,12.705,12.73,1042644,0
2011-04-12,12.667,12.773,12.526,12.685,1103246,0
2011-04-13,12.791,12.842,12.574,12.583,931534,0
2011-04-14,12.491,12.547,12.093,12.221,2904150,0
2011-04-15,14.292,15.989,14.213,15.179,29091098,0
2011-04-18,14.922,15.429,14.715,15.377,5912709,0
2011-04-19,15.465,15.524,14.748,14.997,3854611,0
2011-04-20,15.222,15.353,14.731,14.939,3394628,0
2011-04-21,14.997,15.024,14.654,14.774,1652099,0
2011-04-25,14.807,14.966,14.627,14.689,1260978,0
2011-04-26,14.727,14.901,14.632,14.676,1270699,0
2011-04-27,14.68,14.766,14.488,14.756,1750733,0
2011-04-28,14.654,15.248,14.618,14.766,1548243,0
2011-04-29,14.711,14.737,14.587,14.666,1096362,0
2011-05-02,14.756,14.852,14.396,14.404,1270586,0
2011-05-03,14.347,14.542,14.239,14.374,1869395,0
2011-05-04,14.4,14.502,14.114,14.268,1562081,0
2011-05-05,14.186,14.478,13.982,14.443,2165003,0
2011-05-06,14.493,14.641,14.235,14.418,1617975,0
2011-05-09,14.418,14.467,14.2,14.339,1642118,0
2011-05-10,14.529,14.632,13.759,13.82,5452628,0
2011-05-11,13.9,13.929,13.602,13.687,2186670,0
2011-05-12,13.605,14.044,13.283,14.044,3458820,0
2011-05-13,13.982,14.542,13.982,14.401,2419310,0
2011-05-16,14.418,14.918,14.339,14.606,3195860,0
2011-05-17,14.65,14.762,14.373,14.467,2194712,0
2011-05-18,14.676,14.745,14.4,14.493,1346624,0
2011-05-19,14.537,14.676,14.408,14.441,1681294,0
2011-05-20,14.434,14.542,14.347,14.364,1495843,0
2011-05-23,14.139,14.475,14.027,14.243,2301711,0
2011-05-24,14.275,14.32,13.973,13.973,1355756,0
2011-05-25,13.964,14.239,13.955,14.044,1285767,0
2011-05-26,14.426,14.807,14.364,14.746,1294090,0
2011-05-27,14.817,14.834,14.497,14.817,1348095,0
2011-05-31,14.911,15.144,14.903,15.117,2792538,0
2011-06-01,15.021,15.306,14.781,14.853,2239299,0
2011-06-02,14.906,15.102,14.594,14.685,1633728,0
2011-06-03,14.478,14.897,14.478,14.551,2236385,0
2011-06-06,14.542,14.64,13.929,13.955,2295144,0
2011-06-07,14.106,14.124,13.645,13.832,1428151,0
2011-06-08,13.805,13.832,13.261,13.316,2790841,0
2011-06-09,13.442,13.556,13.173,13.218,2489776,0
2011-06-10,13.183,13.218,12.474,12.722,3318384,0
2011-06-13,12.802,13.492,12.764,13.457,3805264,0
2011-06-14,13.449,14.044,13.218,13.734,2939361,0
2011-06-15,13.574,13.857,13.519,13.742,3581480,0
2011-06-16,13.715,13.948,13.423,13.564,1334319,0
2011-06-17,13.724,13.866,13.397,13.501,1667863,0
2011-06-20,13.457,13.947,13.442,13.849,1664026,0
2011-06-21,13.9,14.168,13.839,14.115,1119772,0
2011-06-22,14.026,14.106,13.805,13.824,993233,0
2011-06-23,13.62,13.796,13.326,13.796,1209316,0
2011-06-24,13.796,14.09,13.529,13.574,1387659,0
2011-06-27,13.611,13.866,13.529,13.583,1718973,0
2011-06-28,13.62,13.62,13.253,13.36,1691824,0
2011-06-29,13.415,14.391,13.397,14.302,2797348,0
2011-06-30,14.299,14.504,14.119,14.485,2154896,0
2011-07-01,14.47,14.962,14.47,14.943,2017672,0
2011-07-05,14.87,14.915,14.612,14.853,1492860,0
2011-07-06,14.768,15.053,14.733,14.866,1995969,0
2011-07-07,15.017,15.089,14.874,14.973,2115190,0
2011-07-08,14.777,14.921,14.616,14.884,1104093,0
2011-07-11,14.657,14.79,14.409,14.487,1694599,0
2011-07-12,14.403,14.795,14.403,14.661,1275832,0
2011-07-13,14.817,14.888,14.579,14.612,1282041,0
2011-07-14,14.702,14.772,14.124,14.478,3734006,0
2011-07-15,14.524,14.657,14.284,14.311,1981531,0
2011-07-18,14.239,14.294,13.041,13.19,5089139,0
2011-07-19,13.306,13.574,13.11,13.325,2184666,0
2011-07-20,13.424,13.457,13.226,13.326,1193984,0
2011-07-21,13.424,13.424,13.085,13.326,2659469,0
2011-07-22,13.288,13.343,13.092,13.288,1146983,0
2011-07-25,13.19,13.19,12.578,12.622,3031285,0
2011-07-26,12.635,13.002,12.635,12.932,1952496,0
2011-07-27,12.827,12.827,12.551,12.613,2024311,0
2011-07-28,12.644,12.887,12.608,12.635,1167796,0
2011-07-29,12.561,12.724,12.311,12.569,1976895,0
2011-08-01,12.704,12.818,12.337,12.526,2356875,0
2011-08-02,12.35,12.573,12.227,12.246,1631287,0
2011-08-03,12.287,12.436,11.913,12.233,1643296,0
2011-08-04,12.058,12.094,10.952,10.977,6058177,0
2011-08-05,11.14,11.192,10.415,10.728,4052665,0
2011-08-08,10.328,10.354,8.9991,9.1947,7394691,0
2011-08-09,9.2121,9.713,8.6239,9.3188,7322895,0
2011-08-10,9.0689,9.2306,8.802,8.82,5669040,0
2011-08-11,8.918,10.228,8.8556,9.998,7007947,0
2011-08-12,10.166,10.515,9.962,10.221,4053118,0
2011-08-15,10.354,10.737,10.265,10.701,2829118,0
2011-08-16,10.533,10.844,10.468,10.737,2242280,0
2011-08-17,10.942,11.371,10.791,10.907,1932525,0
2011-08-18,10.478,10.515,10.203,10.363,2492171,0
2011-08-19,10.185,10.665,10.069,10.256,2096283,0
2011-08-22,10.524,10.665,9.917,10.086,2455097,0
2011-08-23,10.166,10.568,10.139,10.551,1705155,0
2011-08-24,10.468,10.827,10.451,10.782,1329713,0
2011-08-25,10.933,12.753,10.585,11.942,7205428,0
2011-08-26,11.71,12.254,11.378,11.762,4288791,0
2011-08-29,11.744,12.627,11.71,12.45,4291876,0
2011-08-30,12.35,12.496,11.968,12.236,2031096,0
2011-08-31,12.311,12.569,11.925,12.033,3057987,0
2011-09-01,12.111,12.478,11.781,11.797,2123643,0
2011-09-02,11.486,11.702,11.12,11.291,1741072,0
2011-09-06,10.844,11.2,10.773,11.14,1631042,0
2011-09-07,11.378,11.593,11.255,11.558,1990766,0
2011-09-08,11.434,11.549,10.701,10.764,2350483,0
2011-09-09,10.622,10.65,10.041,10.122,3529553,0
2011-09-12,10.024,10.094,9.713,10.033,3563102,0
2011-09-13,10.041,10.069,9.604,9.809,2511733,0
2011-09-14,9.926,10.166,9.558,10.007,2336924,0
2011-09-15,10.265,10.406,9.953,10.221,1655913,0
2011-09-16,10.238,10.337,9.998,10.3,1590676,0
2011-09-19,10.041,10.166,9.739,9.827,1433204,0
2011-09-20,9.935,9.98,9.659,9.659,1372677,0
2011-09-21,9.631,9.73,9.0336,9.061,2531530,0
2011-09-22,8.8287,8.9991,8.6239,8.9454,3719033,0
2011-09-23,8.8735,9.2491,8.8735,9.0689,2084364,0
2011-09-26,9.2209,9.2306,8.82,9.2209,2163613,0
2011-09-27,9.4634,10.3,9.2579,10.033,4856465,0
2011-09-28,10.051,10.246,9.899,9.899,3468855,0
2011-09-29,10.113,10.157,9.799,10.139,1962684,0
2011-09-30,9.881,10.133,9.781,9.799,2242452,0
2011-10-03,9.677,9.835,9.1678,9.2306,3549780,0
2011-10-04,8.9358,9.3908,8.6239,9.3448,3677354,0
2011-10-05,9.337,9.802,9.1861,9.752,1837419,0
2011-10-06,9.689,10.251,9.542,10.198,2743386,0
2011-10-07,10.221,10.228,9.766,9.799,1460254,0
2011-10-10,10.078,10.3,10.033,10.3,1448408,0
2011-10-11,10.059,10.487,10.024,10.425,1449920,0
2011-10-12,10.524,10.933,10.444,10.701,2121240,0
2011-10-13,10.559,10.854,10.283,10.701,1608972,0
2011-10-14,10.923,11.387,10.543,10.88,1207271,0
2011-10-17,10.737,10.737,10.397,10.595,1960797,0
2011-10-18,10.551,11.094,10.256,10.996,2309723,0
2011-10-19,10.961,11.174,10.818,10.898,1334220,0
2011-10-20,10.8,11.14,10.604,11.111,1275511,0
2011-10-21,11.245,11.486,11.074,11.139,2818289,0
2011-10-24,11.2,12.103,11.13,12.066,1990770,0
2011-10-25,11.846,12.069,11.505,11.676,1461222,0
2011-10-26,11.923,12.021,11.461,11.915,1588742,0
2011-10-27,12.488,12.618,12.146,12.478,2227870,0
2011-10-28,12.276,12.381,11.799,11.854,2646661,0
2011-10-31,11.592,11.753,11.348,11.357,2746733,0
2011-11-01,10.825,11.013,10.502,10.565,3396515,0
2011-11-02,10.88,11.049,10.65,11.023,2030412,0
2011-11-03,11.12,11.3,10.78,11.236,1489323,0
2011-11-04,11.058,11.148,10.861,10.976,889888,0
2011-11-07,10.931,11.101,10.745,10.985,1112537,0
2011-11-08,11.084,11.334,10.878,11.3,1703424,0
2011-11-09,10.96,11.013,10.689,10.716,1971667,0
2011-11-10,10.96,10.96,10.251,10.386,2491852,0
2011-11-11,10.279,10.521,10.099,10.198,2464566,0
2011-11-14,10.18,10.27,10.028,10.134,2402688,0
2011-11-15,10.089,10.134,9.4005,9.4185,3638142,0
2011-11-16,9.542,9.661,9.25,9.4005,4686677,0
2011-11-17,9.3916,9.4834,8.837,8.8997,3446695,0
2011-11-18,8.9266,9.025,8.7651,8.9534,3034789,0
2011-11-21,8.8548,8.9799,8.5503,8.6578,3054186,0
2011-11-22,8.6578,8.6936,8.5236,8.5774,2380176,0
2011-11-23,8.4965,8.4965,8.2998,8.3267,2363776,0
2011-11-25,8.2818,8.3714,8.2013,8.2103,939361,0
2011-11-28,8.4606,8.5952,8.3534,8.4431,1961042,0
2011-11-29,8.4249,8.5057,8.2549,8.3623,2863133,0
2011-11-30,8.5869,8.7411,8.5598,8.687,6655994,0
2011-12-01,9.633,10.456,9.57,9.839,11577989,0
2011-12-02,9.956,10.161,9.876,10.073,3272867,0
2011-12-05,11.11,11.362,10.745,10.95,7127566,0
2011-12-06,11.166,11.522,10.941,11.415,4577954,0
2011-12-07,11.236,11.791,11.191,11.736,3513429,0
2011-12-08,11.532,11.791,11.362,11.611,3881224,0
2011-12-09,11.72,12.014,11.578,11.997,3002736,0
2011-12-12,11.764,11.799,11.378,11.415,4383527,0
2011-12-13,12.014,12.24,11.836,12.024,5707922,0
2011-12-14,11.791,11.925,11.397,11.756,3628177,0
2011-12-15,11.961,12.005,11.657,11.685,1985367,0
2011-12-16,11.809,11.908,11.648,11.73,2281260,0
2011-12-19,11.799,11.818,11.388,11.425,1697930,0
2011-12-20,11.648,11.854,11.594,11.809,2729811,0
2011-12-21,11.693,11.917,11.54,11.891,1685528,0
2011-12-22,11.891,12.483,11.799,12.4,2510923,0
2011-12-23,12.474,12.519,12.32,12.493,1561158,0
2011-12-27,12.454,12.706,12.381,12.483,1688055,0
2011-12-28,12.464,12.561,11.935,11.979,1392587,0
2011-12-29,12.042,12.069,11.783,11.818,1438719,0
2011-12-30,11.764,11.891,11.639,11.764,1306043,0
2012-01-03,12.088,12.149,11.818,12.033,3493988,0
2012-01-04,12.4,12.805,12.286,12.659,4846808,0
2012-01-05,12.579,13.009,12.302,12.884,3483979,0
2012-01-06,12.884,12.935,12.535,12.786,2622594,0
2012-01-09,12.724,12.858,12.687,12.766,1106274,0
2012-01-10,12.964,13.396,12.945,13.35,3407011,0
2012-01-11,13.242,13.636,13.127,13.509,2055274,0
2012-01-12,13.582,13.976,13.538,13.967,3131032,0
2012-01-13,13.761,14.325,13.752,14.226,4279999,0
2012-01-17,14.327,14.327,13.536,13.59,1958365,0
2012-01-18,13.611,13.789,13.376,13.744,2631335,0
2012-01-19,13.869,14.164,13.697,14.102,2381169,0
2012-01-20,14.137,14.432,14.022,14.244,2756470,0
2012-01-23,14.218,14.244,13.869,14.129,2500348,0
2012-01-24,13.976,14.03,13.752,13.931,1145840,0
2012-01-25,13.798,14.065,13.556,14.022,1773192,0
2012-01-26,14.102,14.102,13.519,13.611,1730944,0
2012-01-27,13.611,14.03,13.456,13.94,1362288,0
2012-01-30,13.688,13.931,13.564,13.744,1207453,0
2012-01-31,13.788,14.005,13.671,13.887,1683293,0
2012-02-01,13.995,14.253,13.967,14.208,1831999,0
2012-02-02,14.208,14.362,14.147,14.271,909943,0
2012-02-03,14.479,14.759,14.373,14.741,2185113,0
2012-02-06,14.611,14.746,14.55,14.719,1393618,0
2012-02-07,14.732,15.082,14.633,14.968,2540665,0
2012-02-08,15.001,15.227,14.968,15.227,2233755,0
2012-02-09,15.237,15.82,15.181,15.614,3914932,0
2012-02-10,15.48,15.697,15.328,15.669,2601747,0
2012-02-13,15.847,15.857,15.37,15.669,2332598,0
2012-02-14,15.551,15.669,15.416,15.543,1005556,0
2012-02-15,15.551,15.632,15.237,15.272,1188975,0
2012-02-16,15.254,15.623,15.129,15.49,1581666,0
2012-02-17,15.595,15.765,15.48,15.687,976282,0
2012-02-21,15.775,16.199,15.472,16.091,3436213,0
2012-02-22,16.072,16.199,15.847,15.885,1444182,0
2012-02-23,15.866,16.091,15.783,15.93,1476079,0
2012-02-24,15.894,16.053,15.857,15.939,1736243,0
2012-02-27,15.847,15.847,15.558,15.577,2169029,0
2012-02-28,15.577,15.66,15.218,15.425,2218835,0
2012-02-29,16.114,16.159,15.088,15.117,4375756,0
2012-03-01,15.164,15.407,15.001,15.328,1872889,0
2012-03-02,15.388,15.678,15.289,15.595,1523090,0
2012-03-05,15.452,15.678,15.353,15.605,1136041,0
2012-03-06,15.472,15.499,14.85,14.959,2165530,0
2012-03-07,15.01,15.111,14.831,15.01,1250672,0
2012-03-08,15.101,15.397,14.95,15.362,3654234,0
2012-03-09,15.379,15.706,15.12,15.614,1258889,0
2012-03-12,15.623,15.983,15.623,15.82,1977319,0
2012-03-13,15.939,16.935,15.894,16.935,3557367,0
2012-03-14,16.777,16.973,16.442,16.602,1600142,0
2012-03-15,16.479,17.134,16.246,17.08,2859135,0
2012-03-16,17.038,17.125,16.839,16.882,1394842,0
2012-03-19,16.857,17.118,16.804,16.973,1148731,0
2012-03-20,16.777,16.964,16.739,16.935,784059,0
2012-03-21,15.174,15.299,13.995,14.669,16324450,0
2012-03-22,14.507,14.803,14.373,14.66,2773038,0
2012-03-23,14.596,14.768,14.426,14.669,1468251,0
2012-03-26,14.85,15.019,14.614,15.019,1782189,0
2012-03-27,15.029,15.147,14.803,15.111,2575677,0
2012-03-28,15.039,15.082,14.759,14.992,1619720,0
2012-03-29,14.777,14.983,14.571,14.795,1342308,0
2012-03-30,14.912,14.94,14.715,14.867,1766843,0
2012-04-02,14.821,14.922,14.563,14.812,1883246,0
2012-04-03,14.821,14.84,14.452,14.596,3072594,0
2012-04-04,13.931,14.165,13.841,13.94,3424329,0
2012-04-05,13.878,14.21,13.825,13.878,1517704,0
2012-04-09,13.677,13.797,13.626,13.662,1282454,0
2012-04-10,13.686,13.724,13.077,13.184,2490329,0
2012-04-11,13.454,13.497,13.228,13.273,1909239,0
2012-04-12,13.348,13.742,13.273,13.715,1735834,0
2012-04-13,13.619,13.626,13.238,13.238,992612,0
2012-04-16,13.373,13.437,13.095,13.283,1329400,0
2012-04-17,13.421,13.556,13.247,13.292,1555990,0
2012-04-18,13.132,13.166,12.968,13.041,2149027,0
2012-04-19,13.104,13.123,12.834,12.861,2633146,0
2012-04-20,12.977,13.141,12.914,12.968,2376102,0
2012-04-23,12.718,12.834,12.571,12.834,1906761,0
2012-04-24,12.808,12.995,12.808,12.949,1564928,0
2012-04-25,13.077,13.184,12.923,13.123,998652,0
2012-04-26,13.031,13.104,12.581,12.718,2747054,0
2012-04-27,12.733,13.059,12.607,13.041,2007058,0
2012-04-30,13.004,13.077,12.753,12.761,1069854,0
2012-05-01,12.723,13.264,12.715,12.937,2021508,0
2012-05-02,12.814,12.905,12.626,12.789,1056680,0
2012-05-03,12.776,12.776,12.233,12.242,1955928,0
2012-05-04,12.177,12.242,11.969,12.051,1339329,0
2012-05-07,11.978,12.149,11.87,12.004,1605063,0
2012-05-08,11.899,12.004,11.753,11.916,1358535,0
2012-05-09,11.742,11.898,11.697,11.725,1890223,0
2012-05-10,11.916,11.933,11.725,11.769,2133175,0
2012-05-11,11.224,11.879,11.224,11.787,4588553,0
2012-05-14,11.581,11.923,11.581,11.787,3827580,0
2012-05-15,11.725,11.861,11.67,11.733,3529276,0
2012-05-16,11.795,11.96,11.534,11.581,1700129,0
2012-05-17,11.552,11.661,11.053,11.08,1770214,0
2012-05-18,11.145,11.19,10.717,10.791,2149316,0
2012-05-21,10.854,11.317,10.809,11.18,1502029,0
2012-05-22,11.197,11.406,11.009,11.08,1910917,0
2012-05-23,10.98,11.035,10.698,10.98,2185215,0
2012-05-24,11.916,11.916,11.09,11.19,2136605,0
2012-05-25,11.307,11.325,11.08,11.09,1145631,0
2012-05-29,11.234,11.406,11.18,11.378,1736726,0
2012-05-30,11.224,11.28,11.026,11.035,1437051,0
2012-05-31,11.044,11.053,10.781,10.827,2345900,0
2012-06-01,10.555,11.017,10.5,10.654,2422341,0
2012-06-04,10.707,10.707,10.127,10.21,3744190,0
2012-06-05,10.183,10.707,10.164,10.672,3014879,0
2012-06-06,10.791,11.397,10.707,11.378,2377080,0
2012-06-07,11.543,11.76,11.107,11.126,1619274,0
2012-06-08,11.145,11.18,10.781,11.09,1969786,0
2012-06-11,11.234,11.262,10.583,10.591,2196349,0
2012-06-12,10.647,10.945,10.647,10.827,1849853,0
2012-06-13,10.754,11.026,10.662,10.873,1758341,0
2012-06-14,10.891,10.999,10.818,10.963,1854850,0
2012-06-15,10.98,11.28,10.891,11.217,1659374,0
2012-06-18,11.098,11.3,10.954,10.98,1384858,0
2012-06-19,11.026,11.352,10.925,11.317,1884875,0
2012-06-20,11.334,11.633,11.272,11.497,1971822,0
2012-06-21,11.463,11.581,11.126,11.136,1916411,0
2012-06-22,11.244,11.307,10.98,11.126,2573582,0
2012-06-25,10.954,10.99,10.854,10.935,1809918,0
2012-06-26,10.954,11.136,10.891,11.098,2241544,0
2012-06-27,11.136,11.742,11.09,11.67,2694720,0
2012-06-28,11.524,12.004,11.524,11.969,2296747,0
2012-06-29,12.27,12.831,12.242,12.786,3712117,0
2012-07-02,12.886,12.913,12.279,12.766,2165233,0
2012-07-03,12.786,13.132,12.723,13.132,1139180,0
2012-07-05,13.039,13.122,12.586,12.868,2043795,0
2012-07-06,12.648,12.648,12.205,12.289,1737884,0
2012-07-09,12.205,12.27,11.352,11.463,4070818,0
2012-07-10,11.596,11.596,10.97,10.99,3463924,0
2012-07-11,10.97,11.244,10.891,11.053,2216197,0
2012-07-12,10.9,10.99,10.437,10.925,3176184,0
2012-07-13,10.963,11.197,10.681,10.818,2595271,0
2012-07-16,10.791,10.864,10.555,10.619,1604615,0
2012-07-17,10.662,10.954,10.408,10.954,2530388,0
2012-07-18,10.881,11.145,10.836,11.026,1585880,0
2012-07-19,11.107,11.488,11.035,11.425,2417980,0
2012-07-20,11.262,11.317,10.935,11.053,1760394,0
2012-07-23,10.781,10.873,10.547,10.672,1228961,0
2012-07-24,10.672,10.681,10.408,10.5,1584723,0
2012-07-25,10.6,10.647,10.383,10.454,790389,0
2012-07-26,10.69,10.9,10.547,10.881,1163528,0
2012-07-27,10.999,11.29,10.891,11.154,1586067,0
2012-07-30,11.145,11.145,10.97,11.035,797777,0
2012-07-31,10.945,11.154,10.854,10.864,1466112,0
2012-08-01,10.97,11.071,10.528,10.681,2632409,0
2012-08-02,10.662,10.746,10.237,10.246,1632912,0
2012-08-03,10.481,10.681,10.31,10.427,7563228,0
2012-08-06,10.5,10.698,10.399,10.564,1618196,0
2012-08-07,10.662,10.891,10.6,10.627,2088673,0
2012-08-08,10.547,10.654,10.365,10.437,3797114,0
2012-08-09,10.538,11.416,10.454,11.224,2534493,0
2012-08-10,11.136,11.869,11.098,11.633,3914867,0
2012-08-13,11.671,11.891,11.581,11.788,2563780,0
2012-08-14,11.9,12.116,11.834,12.016,2368730,0
2012-08-15,12.101,12.256,11.972,12.247,1606921,0
2012-08-16,12.284,12.937,12.284,12.885,3245300,0
2012-08-17,12.875,13.077,12.785,12.812,2095607,0
2012-08-20,12.775,12.858,12.665,12.756,1099709,0
2012-08-21,12.775,12.894,12.619,12.785,1756611,0
2012-08-22,12.713,12.912,12.609,12.713,959852,0
2012-08-23,12.729,12.748,12.363,12.409,1014324,0
2012-08-24,12.335,12.529,12.326,12.437,1221776,0
2012-08-27,12.504,12.555,11.9,11.935,2320202,0
2012-08-28,11.871,11.917,11.68,11.788,1876143,0
2012-08-29,11.78,12.063,11.734,12.045,1477452,0
2012-08-30,11.925,12.171,11.863,12.045,1373667,0
2012-08-31,12.191,12.218,11.972,12.054,1188638,0
2012-09-04,12.054,12.646,12.007,12.619,2219949,0
2012-09-05,12.629,12.931,12.427,12.775,2724758,0
2012-09-06,12.885,13.286,12.812,13.267,2069200,0
2012-09-07,13.314,13.686,13.249,13.477,2067026,0
2012-09-10,13.477,13.897,13.295,13.625,2211765,0
2012-09-11,13.696,13.916,13.552,13.827,1386080,0
2012-09-12,14.319,14.454,13.762,13.881,1203769,0
2012-09-13,13.871,13.99,13.588,13.925,2984261,0
2012-09-14,13.952,14.272,13.952,14.181,2071035,0
2012-09-17,14.136,14.181,13.598,13.686,1561819,0
2012-09-18,13.643,13.652,13.194,13.305,1775219,0
2012-09-19,13.378,13.671,13.204,13.494,2606133,0
2012-09-20,13.295,13.662,13.257,13.442,1742110,0
2012-09-21,13.543,13.598,13.123,13.351,2259216,0
2012-09-24,13.241,13.334,13.03,13.067,1430411,0
2012-09-25,13.142,13.194,12.437,12.437,1906323,0
2012-09-26,12.466,12.636,12.335,12.522,1369722,0
2012-09-27,12.593,12.885,12.485,12.82,1506757,0
2012-09-28,12.765,12.794,12.345,12.437,1369976,0
2012-10-01,12.593,12.756,12.319,12.345,1480201,0
2012-10-02,12.39,12.722,12.363,12.675,1061809,0
2012-10-03,12.713,12.729,12.409,12.619,1368538,0
2012-10-04,12.694,12.903,12.546,12.82,909009,0
2012-10-05,12.967,13.369,12.931,13.104,1645209,0
2012-10-08,13.04,13.194,12.694,12.848,1270352,0
2012-10-09,12.812,12.848,12.39,12.629,1234675,0
2012-10-10,12.629,12.84,12.609,12.84,1274891,0
2012-10-11,12.931,13.142,12.756,13.059,1379953,0
2012-10-12,12.994,13.133,12.646,12.921,1044888,0
2012-10-15,12.921,13.013,12.775,12.957,1173458,0
2012-10-16,13.04,13.095,12.785,12.868,2028756,0
2012-10-17,12.931,13.257,12.804,13.213,1440953,0
2012-10-18,13.185,13.314,12.975,13.03,895580,0
2012-10-19,12.975,13.013,12.602,12.684,1188040,0
2012-10-22,12.684,12.894,12.573,12.684,716535,0
2012-10-23,12.409,12.564,12.274,12.345,1657670,0
2012-10-24,12.427,12.713,12.345,12.656,1373258,0
2012-10-25,12.785,13.204,12.694,13.077,2031501,0
2012-10-26,13.086,13.151,12.675,12.765,1583424,0
2012-10-31,12.756,12.84,12.602,12.684,1074922,0
2012-11-01,12.738,12.957,12.665,12.82,1689093,0
2012-11-02,12.912,12.921,12.456,12.573,915047,0
2012-11-05,12.546,12.583,12.335,12.504,1530187,0
2012-11-06,12.564,12.738,12.373,12.665,1504644,0
2012-11-07,12.427,12.529,12.199,12.345,3201787,0
2012-11-08,12.284,12.512,12.228,12.247,1332676,0
2012-11-09,12.171,12.684,11.871,12.522,3054006,0
2012-11-12,12.675,12.756,12.073,12.125,1339072,0
2012-11-13,12.007,12.301,11.844,11.881,2624785,0
2012-11-14,11.908,12.199,11.581,11.652,3240703,0
2012-11-15,11.652,11.917,11.523,11.761,2058117,0
2012-11-16,11.698,11.698,11.396,11.523,2631728,0
2012-11-19,11.763,11.911,11.542,11.799,2551592,0
2012-11-20,11.782,12.378,11.662,12.315,2843273,0
2012-11-21,12.378,12.693,12.29,12.674,1553954,0
2012-11-23,12.756,12.958,12.645,12.958,833328,0
2012-11-26,12.868,13.106,12.765,13.042,2437005,0
2012-11-27,13.024,13.079,12.765,12.784,2292585,0
2012-11-28,12.645,12.84,12.563,12.83,1463722,0
2012-11-29,12.794,12.894,12.712,12.794,1177330,0
2012-11-30,12.794,12.913,12.738,12.83,4630093,0
2012-12-03,12.886,12.922,12.608,12.693,1355300,0
2012-12-04,12.683,12.784,12.572,12.664,1223358,0
2012-12-05,12.756,12.756,12.635,12.738,1005789,0
2012-12-06,12.683,13.253,12.683,13.197,1624948,0
2012-12-07,13.28,13.456,13.216,13.261,1877467,0
2012-12-10,13.216,13.354,13.136,13.253,679142,0
2012-12-11,13.318,13.318,13.171,13.207,924539,0
2012-12-12,13.299,13.347,13.024,13.188,854270,0
2012-12-13,13.136,13.5,13.136,13.472,1337466,0
2012-12-14,13.446,13.5,12.922,12.939,1089695,0
2012-12-17,13.005,13.18,12.968,13.18,763902,0
2012-12-18,13.207,13.446,13.18,13.438,980315,0
2012-12-19,13.438,13.614,13.328,13.328,620648,0
2012-12-20,13.373,13.373,13.136,13.243,784908,0
2012-12-21,12.948,13.207,12.932,13.188,1155510,0
2012-12-24,13.197,13.207,13.088,13.152,222454,0
2012-12-26,13.143,13.383,13.126,13.188,468338,0
2012-12-27,13.207,13.318,12.794,13.015,871719,0
2012-12-28,12.876,12.913,12.683,12.775,657390,0
2012-12-31,12.729,13.098,12.702,13.088,1198365,0
2013-01-02,13.383,13.519,13.234,13.519,1332407,0
2013-01-03,13.456,13.693,13.328,13.614,882798,0
2013-01-04,13.674,14.403,13.631,14.366,2015062,0
2013-01-07,14.339,14.457,13.943,14.035,1335766,0
2013-01-08,13.98,14.035,13.674,13.703,829321,0
2013-01-09,13.713,13.815,13.659,13.703,972249,0
2013-01-10,13.833,13.833,13.594,13.713,1621547,0
2013-01-11,13.703,13.722,13.548,13.683,1247406,0
2013-01-14,13.674,13.788,13.364,13.509,938107,0
2013-01-15,13.373,13.529,13.088,13.446,1238404,0
2013-01-16,13.428,13.566,13.392,13.481,1098484,0
2013-01-17,13.566,13.669,13.318,13.428,1483236,0
2013-01-18,12.886,14.018,12.83,13.796,6860661,0
2013-01-22,13.815,14.854,13.759,14.806,4614314,0
2013-01-23,14.806,15.635,14.806,15.617,4292811,0
2013-01-24,15.57,15.598,15.277,15.359,2725899,0
2013-01-25,15.423,15.57,15.333,15.471,1574882,0
2013-01-28,15.515,15.579,15.158,15.405,1703377,0
2013-01-29,15.423,15.711,15.351,15.635,3251235,0
2013-01-30,15.579,16.599,15.579,16.464,6858050,0
2013-01-31,16.381,16.758,16.314,16.674,3645562,0
2013-02-01,16.885,17.044,16.665,16.851,4287929,0
2013-02-04,16.719,16.739,16.271,16.407,1852121,0
2013-02-05,16.556,16.637,16.086,16.323,2106384,0
2013-02-06,17.475,18.229,16.92,17.99,10259542,0
2013-02-07,17.982,18.045,17.272,17.694,4319871,0
2013-02-08,17.751,17.834,17.446,17.475,2305941,0
2013-02-11,17.455,17.779,17.272,17.648,2818783,0
2013-02-12,17.614,17.751,17.355,17.521,5056127,0
2013-02-13,17.604,17.694,17.465,17.686,2177269,0
2013-02-14,17.604,18.283,17.492,18.21,3395414,0
2013-02-15,18.184,18.274,18.018,18.127,2311356,0
2013-02-19,18.137,18.664,18.063,18.275,7028189,0
2013-02-20,18.268,18.479,17.048,17.146,4955263,0
2013-02-21,17.119,17.39,16.963,17.186,2015231,0
2013-02-22,17.333,17.443,17.286,17.38,1148216,0
2013-02-25,17.461,17.574,16.558,16.611,2486075,0
2013-02-26,16.771,17.073,16.548,16.943,1932131,0
2013-02-27,16.906,17.065,16.761,17.048,1190971,0
2013-02-28,17.102,18.211,17.102,17.259,7029549,0
2013-03-01,17.195,17.518,16.835,17.434,3301745,0
2013-03-04,17.426,18.303,17.426,17.877,3249345,0
2013-03-05,18.026,18.516,18.026,18.434,2671793,0
2013-03-06,18.535,18.857,18.322,18.535,1751578,0
2013-03-07,18.506,18.711,18.313,18.711,2140270,0
2013-03-08,18.821,18.951,18.442,18.654,1679361,0
2013-03-11,18.654,18.895,18.608,18.702,1255098,0
2013-03-12,18.73,19.208,18.73,19.09,2417862,0
2013-03-13,19.071,19.322,18.951,19.08,1476395,0
2013-03-14,19.119,19.376,19.071,19.367,1369338,0
2013-03-15,19.256,19.404,18.951,19.006,1918530,0
2013-03-18,18.674,19.313,18.59,18.96,1683333,0
2013-03-19,18.996,19.119,18.452,18.608,2023943,0
2013-03-20,18.702,19.189,18.654,19.006,1828780,0
2013-03-21,18.886,19.237,18.877,18.895,1303279,0
2013-03-22,18.996,19.691,18.96,19.35,1998085,0
2013-03-25,19.429,19.663,18.848,19.006,1875442,0
2013-03-26,19.119,19.284,18.739,18.773,2099872,0
2013-03-27,18.516,18.664,18.332,18.471,2071894,0
2013-03-28,18.516,19.071,18.471,19.053,1753646,0
2013-04-01,18.986,19.322,18.34,18.434,2372250,0
2013-04-02,18.506,18.802,18.293,18.489,2631617,0
2013-04-03,18.479,18.535,17.693,18.137,2363657,0
2013-04-04,18.194,18.414,18.008,18.155,1194493,0
2013-04-05,17.787,18.516,17.787,18.34,1269872,0
2013-04-08,18.368,18.783,18.22,18.748,2066686,0
2013-04-09,18.811,19.218,18.618,18.618,1503181,0
2013-04-10,18.711,18.968,18.552,18.942,1462199,0
2013-04-11,18.951,19.109,18.757,19.006,1349500,0
2013-04-12,18.905,19.119,18.452,18.618,972865,0
2013-04-15,18.471,18.535,17.867,17.924,1882636,0
2013-04-16,18.146,18.258,17.962,18.22,1304904,0
2013-04-17,18.018,18.165,17.656,17.71,1384044,0
2013-04-18,17.777,17.877,17.489,17.646,960839,0
2013-04-19,17.787,18.23,17.72,18.194,942117,0
2013-04-22,18.293,18.496,17.989,18.489,1644366,0
2013-04-23,18.664,18.886,18.561,18.748,1390075,0
2013-04-24,18.73,18.811,18.424,18.748,1258097,0
2013-04-25,18.748,19.198,18.721,19.144,1290195,0
2013-04-26,19.1,19.385,18.905,19.18,1395530,0
2013-04-29,19.237,19.42,18.996,19.1,891840,0
2013-04-30,18.905,19.208,18.848,19.071,1137305,0
2013-05-01,18.977,19.227,18.773,19.1,1665206,0
2013-05-02,19.119,19.376,18.977,19.275,905828,0
2013-05-03,19.411,19.654,19.218,19.256,1252352,0
2013-05-06,19.607,20.764,19.607,20.503,7134401,0
2013-05-07,20.551,21.011,20.311,20.891,3944672,0
2013-05-08,20.995,21.595,20.836,21.446,4382303,0
2013-05-09,21.5,21.974,21.067,21.88,4505712,0
2013-05-10,21.937,22.409,21.705,22.258,4650261,0
2013-05-13,22.324,22.446,22.131,22.268,2215105,0
2013-05-14,22.268,22.761,22.224,22.751,1928698,0
2013-05-15,22.731,22.86,22.391,22.401,2190467,0
2013-05-16,22.409,22.611,22.055,22.15,1509750,0
2013-05-17,22.224,22.287,22.102,22.141,1161980,0
2013-05-20,22.131,22.447,22.027,22.382,1894794,0
2013-05-21,22.41,22.556,22.036,22.131,1553633,0
2013-05-22,22.112,22.206,21.443,21.685,2383900,0
2013-05-23,21.371,21.666,20.962,21.434,1917563,0
2013-05-24,21.303,21.303,20.858,21.024,1603038,0
2013-05-28,21.351,21.639,21.118,21.22,996571,0
2013-05-29,20.998,21.274,20.831,21.127,1469797,0
2013-05-30,21.147,21.602,21.147,21.546,2162415,0
2013-05-31,21.423,21.73,20.985,20.995,1084221,0
2013-06-03,20.923,21.481,20.728,20.858,2092587,0
2013-06-04,20.905,21.081,20.302,20.564,3144323,0
2013-06-05,20.554,20.795,20.311,20.653,1793732,0
2013-06-06,20.709,21.341,20.608,21.341,1617858,0
2013-06-07,21.555,21.797,21.293,21.322,2908056,0
2013-06-10,21.371,21.768,21.332,21.639,1153107,0
2013-06-11,21.361,21.407,20.682,20.896,2810367,0
2013-06-12,21.1,21.212,20.768,20.803,1555820,0
2013-06-13,20.795,21.034,20.422,20.962,2688243,0
2013-06-14,20.933,21.332,20.469,20.515,3856121,0
2013-06-17,20.653,20.998,20.441,20.497,2796078,0
2013-06-18,20.564,21.546,20.544,21.517,2439350,0
2013-06-19,21.546,21.703,21.256,21.265,1971607,0
2013-06-20,20.942,20.989,20.218,20.599,3494322,0
2013-06-21,20.748,20.868,19.847,20.422,3453952,0
2013-06-24,20.135,20.135,19.373,19.402,3543840,0
2013-06-25,19.577,19.885,19.504,19.81,2403561,0
2013-06-26,20.004,20.32,20.004,20.162,822388,0
2013-06-27,20.394,20.682,20.32,20.554,837753,0
2013-06-28,20.525,20.59,20.256,20.478,1531272,0
2013-07-01,20.653,20.942,20.58,20.635,1156344,0
2013-07-02,20.618,20.913,20.237,20.33,967248,0
2013-07-03,20.283,20.441,20.042,20.394,876867,0
2013-07-05,20.628,20.738,20.385,20.728,473960,0
2013-07-08,20.84,21.034,20.758,20.848,703525,0
2013-07-09,21.044,21.249,20.718,21.062,735583,0
2013-07-10,20.998,21.137,20.768,20.923,732607,0
2013-07-11,21.23,21.39,20.858,20.998,685010,0
2013-07-12,20.971,21.157,20.913,21.007,830635,0
2013-07-15,21.072,21.23,20.998,21.147,852923,0
2013-07-16,21.167,21.239,20.728,20.905,875807,0
2013-07-17,21.007,21.407,20.896,21.157,1353421,0
2013-07-18,21.274,21.945,21.274,21.497,2153292,0
2013-07-19,21.127,21.322,20.933,21.22,1895246,0
2013-07-22,20.653,21.265,20.653,21.176,1568441,0
2013-07-23,21.341,21.574,21.137,21.157,1308369,0
2013-07-24,21.212,21.303,20.218,20.981,3226569,0
2013-07-25,20.962,21.212,20.822,21.081,1069844,0
2013-07-26,20.971,21.118,20.84,20.989,1067908,0
2013-07-29,20.896,20.923,20.365,20.599,2438370,0
2013-07-30,20.673,20.758,20.004,20.228,3181224,0
2013-07-31,20.218,20.403,20.032,20.089,1712224,0
2013-08-01,20.349,20.709,20.349,20.599,1757328,0
2013-08-02,20.58,20.933,20.505,20.803,1379567,0
2013-08-05,20.795,20.858,20.58,20.785,1033946,0
2013-08-06,20.748,20.748,20.061,20.33,1907870,0
2013-08-07,20.218,20.237,19.837,20.172,2428533,0
2013-08-08,20.385,20.564,20.256,20.339,1721253,0
2013-08-09,19.958,21.332,19.494,20.989,5348649,0
2013-08-12,20.981,21.109,20.497,20.544,2211081,0
2013-08-13,20.571,20.7,20.32,20.59,1624283,0
2013-08-14,20.599,20.644,20.256,20.266,1384925,0
2013-08-15,20.061,20.07,19.706,19.735,2338810,0
2013-08-16,19.716,20.079,19.706,19.8,960735,0
2013-08-19,19.706,19.866,19.13,19.146,1540308,0
2013-08-20,19.13,19.4,19.074,19.221,1749197,0
2013-08-21,19.174,19.772,18.943,19.221,2668494,0
2013-08-22,19.335,19.743,19.326,19.585,717830,0
2013-08-23,19.67,19.726,19.372,19.4,817170,0
2013-08-26,19.4,19.493,19.036,19.093,1227692,0
2013-08-27,18.848,19.064,18.634,18.691,3253558,0
2013-08-28,18.701,18.887,18.596,18.626,2769753,0
2013-08-29,18.578,18.943,18.559,18.729,1801795,0
2013-08-30,18.773,18.868,18.495,18.552,1792864,0
2013-09-03,18.821,18.905,18.559,18.634,2194624,0
2013-09-04,18.683,19.045,18.532,18.988,3183800,0
2013-09-05,19.016,19.138,18.683,18.701,1313677,0
2013-09-06,18.811,18.858,18.411,18.616,2239762,0
2013-09-09,18.653,18.747,18.308,18.476,3492130,0
2013-09-10,18.578,18.738,18.503,18.559,2399428,0
2013-09-11,18.569,18.683,17.628,17.898,5739736,0
2013-09-12,17.858,18.233,17.72,18.074,3813117,0
2013-09-13,18.159,18.288,17.907,17.991,3046981,0
2013-09-16,18.263,18.503,18.112,18.188,2022057,0
2013-09-17,18.205,18.439,18.159,18.42,1462729,0
2013-09-18,18.42,18.701,18.233,18.663,1545659,0
2013-09-19,18.673,18.858,18.503,18.513,2732881,0
2013-09-20,18.522,18.559,17.888,17.898,3255719,0
2013-09-23,17.898,17.898,17.337,17.337,3576142,0
2013-09-24,17.329,18.01,17.18,17.936,2805325,0
2013-09-25,17.944,18.542,17.85,18.439,4434201,0
2013-09-26,18.532,18.72,18.104,18.122,2032566,0
2013-09-27,18.047,18.094,17.468,17.907,4378098,0
2013-09-30,17.673,17.787,17.439,17.487,3295810,0
2013-10-01,17.683,17.833,17.664,17.767,3028434,0
2013-10-02,17.654,17.878,17.61,17.767,1281578,0
2013-10-03,17.701,17.797,17.581,17.683,2012875,0
2013-10-04,17.926,18.317,17.878,18.233,4472667,0
2013-10-07,17.963,18.149,17.878,17.954,1640302,0
2013-10-08,17.954,17.973,17.245,17.245,2857011,0
2013-10-09,17.235,17.311,16.6,16.781,5645789,0
2013-10-10,16.985,17.272,16.925,16.995,4524865,0
2013-10-11,16.985,17.217,16.816,17.19,4609018,0
2013-10-14,17.076,17.487,16.975,17.432,3577914,0
2013-10-15,17.415,17.664,17.415,17.534,4554515,0
2013-10-16,17.73,18.308,17.415,18.233,4821725,0
2013-10-17,18.188,18.84,18.188,18.783,4327615,0
2013-10-18,18.915,19.026,18.468,18.729,2027765,0
2013-10-21,18.691,18.878,18.374,18.411,1911563,0
2013-10-22,18.485,19.064,18.485,18.997,3711462,0
2013-10-23,18.905,18.934,18.532,18.747,1972302,0
2013-10-24,18.791,19.221,18.738,19.202,1999289,0
2013-10-25,19.184,19.435,19.083,19.111,1188416,0
2013-10-28,19.121,19.484,19.026,19.445,1494949,0
2013-10-29,19.484,19.706,19.372,19.425,1822181,0
2013-10-30,19.464,19.643,19.316,19.513,2049222,0
2013-10-31,19.415,19.435,19.083,19.121,1953438,0
2013-11-01,19.036,19.221,18.988,19.166,1181485,0
2013-11-04,19.202,19.661,19.156,19.661,1440764,0
2013-11-05,19.549,19.716,19.335,19.362,1591396,0
2013-11-06,19.493,19.54,19.27,19.362,1179275,0
2013-11-07,19.381,19.474,19.202,19.353,2011814,0
2013-11-08,19.39,20.024,19.326,19.986,2509984,0
2013-11-11,19.986,20.267,19.772,20.258,3897145,0
2013-11-12,21.217,22.271,21.217,21.48,11344508,0
2013-11-13,21.432,21.807,21.217,21.74,2784972,0
2013-11-14,21.797,22.123,21.73,21.965,2561356,0
2013-11-15,21.965,22.114,21.768,22.002,1779227,0
2013-11-18,22.123,22.251,21.73,21.787,2102381,0
2013-11-19,21.826,22.105,21.73,21.956,1552065,0
2013-11-20,22.057,22.115,21.787,21.817,944940,0
2013-11-21,21.938,22.245,21.918,22.003,940704,0
2013-11-22,22.003,22.21,21.938,22.105,1257237,0
2013-11-25,22.191,22.245,21.918,21.965,944954,0
2013-11-26,22.003,22.076,21.909,21.983,972194,0
2013-11-27,22.047,22.163,21.956,22.022,691257,0
2013-11-29,22.022,22.32,21.947,21.993,705866,0
2013-12-02,22.012,22.526,21.861,22.407,1583780,0
2013-12-03,22.425,22.978,22.245,22.471,2498900,0
2013-12-04,22.378,23.088,22.368,23.088,2862381,0
2013-12-05,23.061,23.24,22.471,22.554,2565660,0
2013-12-06,22.743,22.807,22.237,22.407,2041331,0
2013-12-09,22.415,22.534,22.181,22.398,1612884,0
2013-12-10,22.282,22.434,21.684,21.693,3717688,0
2013-12-11,21.655,21.768,21.141,21.279,2792098,0
2013-12-12,21.279,21.396,20.652,20.681,3753164,0
2013-12-13,20.699,21.056,20.598,20.796,4408710,0
2013-12-16,20.887,21.199,20.84,21.18,2736783,0
2013-12-17,21.18,21.308,21.074,21.122,2580642,0
2013-12-18,21.171,21.414,20.944,21.396,2294409,0
2013-12-19,21.298,21.377,21.151,21.243,1191209,0
2013-12-20,21.328,21.852,21.328,21.834,2207459,0
2013-12-23,21.938,22.263,21.909,22.003,1604318,0
2013-12-24,21.975,22.086,21.909,22.038,612070,0
2013-12-26,22.096,22.237,22.022,22.105,846946,0
2013-12-27,22.173,22.253,21.852,21.983,874526,0
2013-12-30,22.022,22.105,21.777,21.899,824982,0
2013-12-31,21.956,22.125,21.871,22.096,857290,0
2014-01-02,22.096,22.125,21.646,21.797,1144646,0
2014-01-03,21.88,21.993,21.674,21.852,779688,0
2014-01-06,21.87,22.003,21.61,21.62,1316822,0
2014-01-07,21.684,21.74,21.572,21.665,979710,0
2014-01-08,21.655,21.655,21.468,21.562,1671402,0
2014-01-09,21.591,21.938,21.534,21.797,2703093,0
2014-01-10,21.797,22.029,21.75,21.918,1238445,0
2014-01-13,21.834,21.918,21.288,21.377,1719764,0
2014-01-14,21.458,21.665,21.449,21.534,2997296,0
2014-01-15,21.601,21.693,20.699,20.915,6365343,0
2014-01-16,20.887,21.01,20.552,20.906,3816819,0
2014-01-17,20.915,20.944,20.335,20.438,2726489,0
2014-01-21,20.523,20.691,20.308,20.363,1643672,0
2014-01-22,20.448,20.84,20.429,20.672,3108519,0
2014-01-23,20.562,20.681,20.288,20.41,3109197,0
2014-01-24,20.252,20.308,19.595,19.624,4244000,0
2014-01-27,19.932,20.064,19.371,19.605,3145074,0
2014-01-28,19.67,19.951,19.453,19.483,4305815,0
2014-01-29,19.296,19.979,19.2,19.415,2681355,0
2014-01-30,19.706,19.811,19.502,19.576,1100960,0
2014-01-31,19.334,19.988,19.21,19.811,3014680,0
2014-02-03,19.848,20.786,19.557,19.726,5657749,0
2014-02-04,19.886,20.157,19.145,19.773,5219636,0
2014-02-05,19.801,20.569,19.643,20.494,4641611,0
2014-02-06,20.579,20.804,20.419,20.672,1622228,0
2014-02-07,20.607,20.982,20.382,20.768,2533611,0
2014-02-10,20.758,21.562,20.652,21.199,3726871,0
2014-02-11,21.209,21.965,21.151,21.62,3865321,0
2014-02-12,21.601,21.768,21.209,21.347,1737937,0
2014-02-13,21.171,22.022,21.019,21.928,2347216,0
2014-02-14,21.834,22.087,21.711,21.993,1322361,0
2014-02-18,21.947,22.247,21.825,22.058,1406278,0
2014-02-19,21.983,22.145,21.719,21.749,1901901,0
2014-02-20,21.693,21.768,21.512,21.645,1642780,0
2014-02-21,21.719,21.749,21.522,21.719,2259244,0
2014-02-24,21.711,22.38,21.693,22.284,2394830,0
2014-02-25,22.23,22.417,21.88,22.255,2152733,0
2014-02-26,22.274,22.52,21.947,22.4,2987765,0
2014-02-27,22.274,22.859,21.768,22.7,6271542,0
2014-02-28,22.719,23.198,22.7,23.102,2744759,0
2014-03-03,22.821,23.292,22.737,23.051,4217462,0
2014-03-04,23.267,24.373,23.267,24.345,6485189,0
2014-03-05,24.327,24.639,24.12,24.601,3629251,0
2014-03-06,24.722,24.911,24.497,24.769,2986723,0
2014-03-07,24.856,24.966,24.571,24.787,2755215,0
2014-03-10,24.778,24.796,24.252,24.488,2040996,0
2014-03-11,24.552,24.893,24.441,24.591,2225086,0
2014-03-12,24.441,24.836,24.354,24.796,1729230,0
2014-03-13,24.911,24.975,23.979,24.037,2323000,0
2014-03-14,23.979,24.166,23.602,23.969,2917774,0
2014-03-17,24.166,24.363,23.876,23.989,1843947,0
2014-03-18,24.009,25.182,23.979,25.081,4680657,0
2014-03-19,25.081,25.081,24.46,24.571,3122874,0
2014-03-20,24.363,24.45,24.027,24.233,3429681,0
2014-03-21,24.403,24.47,24.233,24.291,2231075,0
2014-03-24,24.479,24.479,24.233,24.363,1849054,0
2014-03-25,24.47,24.629,24.216,24.271,1224219,0
2014-03-26,24.327,24.431,23.488,23.518,2734155,0
2014-03-27,23.527,23.895,23.518,23.678,1504049,0
2014-03-28,23.839,24.064,23.565,23.651,1308815,0
2014-03-31,23.83,23.999,23.733,23.83,1235975,0
2014-04-01,23.867,24.156,23.696,24.156,1575677,0
2014-04-02,24.196,24.281,24.017,24.084,1197680,0
2014-04-03,24.111,24.186,23.518,23.593,2133291,0
2014-04-04,23.743,23.83,23.283,23.312,2107054,0
2014-04-07,23.12,23.257,22.547,22.802,3387551,0
2014-04-08,22.71,23.021,22.615,22.661,2121804,0
2014-04-09,22.767,23.791,22.643,23.66,3840400,0
2014-04-10,23.651,23.743,22.767,22.794,2356750,0
2014-04-11,22.596,23.188,22.35,22.586,2055210,0
2014-04-14,22.776,22.991,22.077,22.255,1964640,0
2014-04-15,22.265,22.586,21.739,22.274,1627305,0
2014-04-16,22.446,22.566,22.145,22.503,1127594,0
2014-04-17,22.493,22.633,22.36,22.484,1052009,0
2014-04-21,22.446,22.566,22.106,22.274,863510,0
2014-04-22,22.322,23.041,22.303,22.802,1679371,0
2014-04-23,22.767,22.859,22.547,22.767,930284,0
2014-04-24,22.973,23.001,22.576,22.757,865763,0
2014-04-25,22.633,22.737,22.23,22.247,892344,0
2014-04-28,22.38,22.474,21.758,22.077,1690710,0
2014-04-29,22.164,22.633,22.164,22.586,1882349,0
2014-04-30,22.52,22.556,21.956,22.503,2091449,0
2014-05-01,22.417,22.831,22.322,22.625,2388049,0
2014-05-02,22.71,23.159,22.625,23.011,1316541,0
2014-05-05,22.821,22.982,22.566,22.605,1216986,0
2014-05-06,22.503,22.566,22.03,22.048,1558004,0
2014-05-07,22.164,22.586,21.899,22.566,2509307,0
2014-05-08,22.831,24.196,22.831,24.017,4429808,0
2014-05-09,23.939,24.176,23.688,24.037,1791257,0
2014-05-12,24.216,24.31,23.895,24.037,1204491,0
2014-05-13,24.064,24.074,23.508,23.772,2083825,0
2014-05-14,23.762,23.912,23.602,23.688,1282337,0
2014-05-15,23.527,23.66,23.011,23.021,1986937,0
2014-05-16,23.021,23.041,22.615,22.767,1742173,0
2014-05-19,22.66,23.502,22.651,23.466,2368442,0
2014-05-20,23.417,23.945,23.378,23.72,2113219,0
2014-05-21,23.825,23.928,23.456,23.551,1584201,0
2014-05-22,23.531,23.645,23.388,23.446,1765958,0
2014-05-23,23.426,23.635,23.378,23.502,1851374,0
2014-05-27,23.569,23.71,23.512,23.616,1501743,0
2014-05-28,23.502,23.626,23.239,23.388,1649469,0
2014-05-29,23.285,23.456,23.104,23.315,1997713,0
2014-05-30,23.277,23.369,22.831,23.087,2378562,0
2014-06-02,23.259,23.331,22.944,22.983,1576313,0
2014-06-03,22.897,23.436,22.897,23.417,1412243,0
2014-06-04,23.398,23.796,23.369,23.71,1590534,0
2014-06-05,23.862,24.051,23.541,23.569,1839666,0
2014-06-06,23.578,24.098,23.569,23.89,1487290,0
2014-06-09,23.9,24.307,23.757,24.117,1425795,0
2014-06-10,24.07,24.126,23.796,24.033,1229859,0
2014-06-11,23.881,24.173,23.843,23.965,1025396,0
2014-06-12,23.936,24.126,23.835,23.918,1164141,0
2014-06-13,24.06,24.259,23.918,24.08,1123745,0
2014-06-16,24.013,24.203,23.918,24.023,857509,0
2014-06-17,23.985,25.318,23.955,24.893,4315103,0
2014-06-18,24.967,25.242,24.59,25.034,2252051,0
2014-06-19,25.034,25.309,24.826,25.129,2955615,0
2014-06-20,25.242,25.318,24.994,25.054,2095604,0
2014-06-23,25.014,25.101,24.893,24.949,2906030,0
2014-06-24,24.796,24.984,24.419,24.439,3840304,0
2014-06-25,24.259,24.542,23.682,23.72,12212494,0
2014-06-26,23.767,24.259,23.466,23.663,2888934,0
2014-06-27,23.606,23.995,23.351,23.426,3309280,0
2014-06-30,23.512,23.512,22.934,23.161,3259461,0
2014-07-01,22.794,22.831,22.282,22.368,9682377,0
2014-07-02,22.348,22.737,22.236,22.52,4924617,0
2014-07-03,22.624,22.632,21.83,21.934,3813722,0
2014-07-07,21.659,22.368,21.584,21.83,6994407,0
2014-07-08,21.734,21.857,21.396,21.47,3919355,0
2014-07-09,21.46,21.924,21.387,21.744,4046939,0
2014-07-10,21.338,21.659,21.11,21.641,3479420,0
2014-07-11,21.414,21.857,21.318,21.622,3077038,0
2014-07-14,21.753,21.989,21.724,21.915,2193857,0
2014-07-15,21.905,22.094,21.706,21.82,2170331,0
2014-07-16,21.838,21.971,21.697,21.915,1826777,0
2014-07-17,21.753,22.272,21.753,21.924,3238994,0
2014-07-18,21.934,22.263,21.905,22.171,1804293,0
2014-07-21,22.018,22.483,22.009,22.18,1926626,0
2014-07-22,22.18,22.263,22.045,22.152,1146836,0
2014-07-23,22.208,22.71,22.123,22.32,1866984,0
2014-07-24,22.398,22.502,22.208,22.272,1404905,0
2014-07-25,22.218,22.33,21.896,21.944,1877090,0
2014-07-28,21.934,22.055,21.781,21.867,1900484,0
2014-07-29,21.915,22.132,21.744,21.876,1997949,0
2014-07-30,22.018,22.055,21.47,21.496,1902998,0
2014-07-31,21.357,21.516,21.081,21.101,2301986,0
2014-08-01,21.11,21.357,21.016,21.149,2027377,0
2014-08-04,21.139,21.215,20.884,21.081,1480523,0
2014-08-05,20.97,21.243,20.666,20.742,1873692,0
2014-08-06,20.675,20.988,20.43,20.865,2030268,0
2014-08-07,21.063,21.279,20.525,20.772,3846980,0
2014-08-08,22.32,22.546,21.396,21.46,5465802,0
2014-08-11,21.488,21.781,21.46,21.47,1408575,0
2014-08-12,21.387,21.46,21.207,21.261,1989625,0
2014-08-13,21.367,21.848,21.159,21.688,2513837,0
2014-08-14,21.669,22.398,21.669,22.198,2964847,0
2014-08-15,22.388,22.595,22.103,22.407,2672475,0
2014-08-18,22.492,22.701,22.378,22.615,1869297,0
2014-08-19,22.651,22.671,22.388,22.444,1487159,0
2014-08-20,22.444,22.759,22.378,22.566,966634,0
2014-08-21,22.537,22.833,22.537,22.72,1597776,0
2014-08-22,22.701,22.769,22.444,22.596,1148505,0
2014-08-25,22.739,22.967,22.586,22.749,1132195,0
2014-08-26,22.759,22.852,22.605,22.701,805146,0
2014-08-27,22.778,22.977,22.72,22.899,1059033,0
2014-08-28,22.769,22.918,22.596,22.711,1441486,0
2014-08-29,22.788,22.967,22.739,22.937,1356027,0
2014-09-02,23.136,23.66,23.061,23.263,1911950,0
2014-09-03,23.299,23.451,23.07,23.184,1466439,0
2014-09-04,23.263,23.441,23.061,23.097,1442760,0
2014-09-05,23.061,23.116,22.769,22.985,1379386,0
2014-09-08,22.947,23.107,22.739,22.813,989006,0
2014-09-09,22.778,22.778,22.29,22.3,1533271,0
2014-09-10,22.32,22.556,22.112,22.511,1436288,0
2014-09-11,22.398,22.739,22.398,22.605,1291934,0
2014-09-12,22.605,22.661,22.415,22.511,1274553,0
2014-09-15,22.511,22.547,22.378,22.425,1006712,0
2014-09-16,22.388,22.605,22.3,22.463,1015284,0
2014-09-17,22.52,22.729,22.415,22.473,1160020,0
2014-09-18,22.566,22.605,22.31,22.378,929519,0
2014-09-19,22.435,22.502,21.855,22.053,2837570,0
2014-09-22,22.053,22.112,21.665,21.721,2107823,0
2014-09-23,21.608,21.788,21.273,21.342,4848615,0
2014-09-24,21.352,21.703,21.153,21.608,2305114,0
2014-09-25,21.552,21.552,21.182,21.333,1813633,0
2014-09-26,21.382,21.721,21.352,21.542,974166,0
2014-09-29,21.303,21.475,21.114,21.382,1055085,0
2014-09-30,21.437,21.446,21.037,21.047,1593184,0
2014-10-01,20.953,21.075,20.43,20.592,3207247,0
2014-10-02,20.555,20.867,20.335,20.764,2333983,0
2014-10-03,20.963,21.455,20.886,21.323,1697697,0
2014-10-06,21.427,21.627,21.182,21.182,1510426,0
2014-10-07,21.019,21.532,20.943,21.182,1940842,0
2014-10-08,21.191,21.382,20.943,21.255,1746515,0
2014-10-09,21.247,21.342,20.677,20.82,1998861,0
2014-10-10,20.764,20.847,20.42,20.42,2549459,0
2014-10-13,20.478,20.744,19.699,19.707,2335378,0
2014-10-14,19.736,20.145,19.699,19.919,1338157,0
2014-10-15,19.584,19.89,19.015,19.765,3182537,0
2014-10-16,19.395,20.687,19.311,20.611,2570929,0
2014-10-17,20.896,20.981,20.687,20.847,1585948,0
2014-10-20,20.764,20.914,20.478,20.773,1527133,0
2014-10-21,20.924,21.455,20.924,21.409,2161013,0
2014-10-22,21.446,21.951,21.391,21.409,1796374,0
2014-10-23,21.646,21.808,21.512,21.552,1092477,0
2014-10-24,21.618,21.655,21.391,21.502,1352198,0
2014-10-27,21.342,21.502,21.057,21.409,1004089,0
2014-10-28,21.552,21.589,21.419,21.542,3007739,0
2014-10-29,21.56,21.599,21.372,21.512,1731374,0
2014-10-30,21.455,21.741,21.362,21.552,1473216,0
2014-10-31,21.808,22.072,21.712,21.922,1303793,0
2014-11-03,21.979,22.16,21.655,21.694,2098176,0
2014-11-04,21.599,21.845,21.455,21.808,1650876,0
2014-11-05,22.016,22.226,21.788,22.188,1959487,0
2014-11-06,22.179,22.378,21.987,22.235,2431182,0
2014-11-07,22.615,23.716,22.556,23.299,5738745,0
2014-11-10,23.28,23.593,23.28,23.346,1080893,0
2014-11-11,23.383,23.487,23.253,23.318,1084604,0
2014-11-12,23.28,23.507,23.126,23.479,1427045,0
2014-11-13,23.373,23.744,23.373,23.612,1630909,0
2014-11-14,23.678,23.841,23.487,23.688,1242204,0
2014-11-17,23.622,23.879,23.622,23.706,1369390,0
2014-11-18,23.783,23.964,23.546,23.612,1493124,0
2014-11-19,23.669,23.706,23.402,23.564,1864509,0
2014-11-20,23.46,23.85,23.45,23.783,1189430,0
2014-11-21,24.033,24.184,23.833,24.004,1626116,0
2014-11-24,24.023,24.164,23.898,24.117,1325385,0
2014-11-25,24.108,24.29,23.964,24.28,1226431,0
2014-11-26,24.29,24.707,24.135,24.527,3232290,0
2014-11-28,24.766,24.882,24.355,24.384,701495,0
2014-12-01,24.318,24.364,23.793,23.984,1362525,0
2014-12-02,24.033,24.135,23.803,23.926,1228169,0
2014-12-03,24.051,24.462,23.85,24.384,1562112,0
2014-12-04,24.299,24.614,24.299,24.536,1174850,0
2014-12-05,24.614,24.823,24.585,24.775,1006429,0
2014-12-08,24.672,24.975,24.527,24.614,1658427,0
2014-12-09,24.327,24.803,24.135,24.793,1448965,0
2014-12-10,24.756,24.919,24.309,24.327,1352312,0
2014-12-11,25.043,25.311,24.793,25.072,2715804,0
2014-12-12,24.803,24.929,24.507,24.527,1417474,0
2014-12-15,24.605,24.643,23.935,24.08,1623111,0
2014-12-16,23.974,24.251,23.651,23.803,1562043,0
2014-12-17,23.85,24.28,23.706,24.241,2039858,0
2014-12-18,24.595,24.633,24.223,24.394,1142441,0
2014-12-19,24.462,24.575,24.346,24.384,2479224,0
2014-12-22,24.462,24.585,24.194,24.29,1020262,0
2014-12-23,24.633,25.233,24.633,24.853,1663223,0
2014-12-24,24.901,25.185,24.803,25.072,462389,0
2014-12-26,25.185,25.301,25.111,25.185,691293,0
2014-12-29,25.139,25.558,25.101,25.291,773754,0
2014-12-30,25.204,25.291,25.101,25.204,423041,0
2014-12-31,25.32,25.33,24.793,24.793,1055998,0
2015-01-02,24.938,25.214,24.803,25.157,986887,0
2015-01-05,24.938,25.063,24.727,24.901,1729023,0
2015-01-06,24.882,25.101,24.126,24.337,2044680,0
2015-01-07,24.555,24.633,23.86,24.462,2033456,0
2015-01-08,24.643,24.948,24.565,24.833,1041989,0
2015-01-09,24.843,24.901,24.462,24.575,1124847,0
2015-01-12,24.527,24.672,24.108,24.223,1031065,0
2015-01-13,24.394,24.707,24.098,24.404,1258059,0
2015-01-14,24.327,24.327,23.123,23.974,7055800,0
2015-01-15,24.033,24.214,23.726,23.774,1241723,0
2015-01-16,23.841,24.126,23.678,24.08,915220,0
2015-01-20,24.144,24.29,23.774,23.898,1557826,0
2015-01-21,23.879,24.251,23.85,24.241,1554117,0
2015-01-22,24.432,24.882,24.337,24.803,1200608,0
2015-01-23,24.993,25.003,24.507,24.699,1202998,0
2015-01-26,24.643,24.756,24.355,24.422,1708563,0
2015-01-27,24.108,24.422,24.051,24.164,864556,0
2015-01-28,24.318,24.318,23.412,23.43,1261690,0
2015-01-29,23.506,23.783,23.095,23.678,2304288,0
2015-01-30,23.45,23.716,23.251,23.297,2435346,0
2015-02-02,23.363,23.813,23.221,23.783,1062869,0
2015-02-03,23.85,24.194,23.706,24.023,1567620,0
2015-02-04,23.898,24.327,23.898,24.08,1268040,0
2015-02-05,24.042,24.28,23.935,24.27,1213035,0
2015-02-06,24.452,24.633,24.28,24.327,1363008,0
2015-02-09,24.204,24.394,24.042,24.06,1793725,0
2015-02-10,24.318,24.49,24.06,24.318,1533926,0
2015-02-11,24.327,24.901,24.299,24.833,1679462,0
2015-02-12,24.948,25.111,24.785,25.053,1241047,0
2015-02-13,25.043,25.321,24.983,25.312,1156408,0
2015-02-17,25.264,25.312,25.003,25.053,1826953,0
2015-02-18,24.947,25.435,24.947,25.224,2348503,0
2015-02-19,25.158,25.406,25.158,25.196,1790563,0
2015-02-20,25.129,25.388,24.956,25.292,1091787,0
2015-02-23,25.167,25.542,25.167,25.282,1421640,0
2015-02-24,25.273,25.83,25.215,25.674,2112648,0
2015-02-25,25.609,25.84,25.234,25.273,2156417,0
2015-02-26,25.215,25.599,24.966,25.388,2178730,0
2015-02-27,25.35,25.628,25.176,25.415,1338931,0
2015-03-02,25.425,25.646,25.063,25.129,1622513,0
2015-03-03,25.081,25.158,24.9,25.003,1108422,0
2015-03-04,24.842,24.993,24.593,24.956,1132108,0
2015-03-05,25.023,25.186,24.872,25.148,1311157,0
2015-03-06,25.091,25.425,24.947,25.003,1053226,0
2015-03-09,25.023,25.053,24.881,24.975,1403397,0
2015-03-10,24.715,24.725,24.497,24.514,1232277,0
2015-03-11,24.534,24.745,24.497,24.67,1082651,0
2015-03-12,24.792,25.101,24.774,25.043,984465,0
2015-03-13,25.063,25.331,24.802,25.101,1027871,0
2015-03-16,25.224,25.425,25.224,25.321,922068,0
2015-03-17,25.176,25.273,24.975,25.196,732479,0
2015-03-18,25.158,25.684,25.053,25.503,1426978,0
2015-03-19,25.464,25.484,24.956,24.993,1078474,0
2015-03-20,25.053,25.292,25.053,25.158,2056053,0
2015-03-23,25.158,25.56,25.158,25.455,1038097,0
2015-03-24,25.388,25.637,25.331,25.513,758355,0
2015-03-25,25.513,25.513,24.928,24.966,946483,0
2015-03-26,24.881,24.937,24.715,24.715,2544477,0
2015-03-27,24.651,24.705,23.854,24.123,2382541,0
2015-03-30,24.247,25.063,24.238,24.975,2049272,0
2015-03-31,24.966,25.331,24.735,25.292,1839957,0
2015-04-01,25.312,25.724,25.167,25.312,2587467,0
2015-04-02,25.331,26.365,25.264,26.058,1815129,0
2015-04-06,25.906,26.365,25.83,26.298,1722788,0
2015-04-07,26.307,26.442,26.155,26.326,1378019,0
2015-04-08,26.365,26.575,26.23,26.442,937303,0
2015-04-09,26.442,26.769,26.395,26.701,1230364,0
2015-04-10,26.72,26.863,26.673,26.863,702012,0
2015-04-13,26.902,27.017,26.834,26.872,861133,0
2015-04-14,26.872,26.979,26.74,26.912,1024114,0
2015-04-15,26.951,27.037,26.701,26.951,1117069,0
2015-04-16,26.921,27.335,26.872,26.872,1541074,0
2015-04-17,26.673,26.834,26.663,26.71,1646407,0
2015-04-20,26.872,27.142,26.643,26.72,742459,0
2015-04-21,26.787,26.834,26.307,26.355,859060,0
2015-04-22,26.375,26.604,26.25,26.395,1445569,0
2015-04-23,26.298,26.336,25.694,25.857,2009622,0
2015-04-24,25.897,26.126,25.857,26.03,933067,0
2015-04-27,26.049,26.116,25.513,25.599,3320155,0
2015-04-28,25.655,26.078,25.637,26.001,951699,0
2015-04-29,25.923,26.289,25.916,26.039,682395,0
2015-04-30,25.906,26.078,24.812,24.909,3409053,0
2015-05-01,25.013,25.292,24.792,24.812,2207873,0
2015-05-04,24.881,25.224,24.881,25.072,1470801,0
2015-05-05,25.053,25.224,24.862,24.909,1290604,0
2015-05-06,24.993,25.111,24.67,24.765,1776051,0
2015-05-07,24.802,25.081,24.469,25.023,1533670,0
2015-05-08,26.24,26.806,25.82,25.942,2128989,0
2015-05-11,25.962,26.136,25.78,25.83,1837459,0
2015-05-12,25.81,26.414,25.77,26.375,2180817,0
2015-05-13,26.472,26.759,26.336,26.499,3022572,0
2015-05-14,26.643,27.132,26.633,26.96,2291137,0
2015-05-15,27.027,27.572,26.892,27.572,2363619,0
2015-05-18,27.572,28.004,27.495,27.793,1589241,0
2015-05-19,27.812,27.948,27.545,27.64,1684127,0
2015-05-20,27.689,27.822,27.592,27.698,1530959,0
2015-05-21,27.756,27.939,27.324,27.457,2140268,0
2015-05-22,27.892,28.014,27.555,27.612,1585199,0
2015-05-26,27.525,27.669,27.362,27.64,1930516,0
2015-05-27,27.747,28.054,27.669,27.939,1810986,0
2015-05-28,27.832,27.948,27.563,27.812,1099507,0
2015-05-29,27.718,27.902,27.476,27.515,1297584,0
2015-06-01,27.698,27.793,27.515,27.63,1089825,0
2015-06-02,27.592,27.718,27.352,27.602,790016,0
2015-06-03,27.689,27.968,27.525,27.842,1016828,0
2015-06-04,27.708,28.103,27.669,27.842,1058393,0
2015-06-05,27.718,27.862,27.438,27.476,1232747,0
2015-06-08,27.563,27.582,27.045,27.054,1598290,0
2015-06-09,27.092,27.207,26.669,26.85,2179545,0
2015-06-10,26.948,27.621,26.948,27.535,2952804,0
2015-06-11,27.592,27.987,27.535,27.91,1774969,0
2015-06-12,27.783,27.852,27.525,27.774,1447315,0
2015-06-15,27.669,27.783,27.324,27.765,1218719,0
2015-06-16,27.718,28.044,27.621,27.996,1169986,0
2015-06-17,28.103,28.103,27.64,27.862,1195133,0
2015-06-18,27.968,28.324,27.832,28.305,1777530,0
2015-06-19,28.226,28.343,28.122,28.216,1491581,0
2015-06-22,28.363,28.507,28.151,28.41,1225682,0
2015-06-23,28.477,28.631,28.324,28.391,1355571,0
2015-06-24,28.391,28.525,27.793,27.822,1408557,0
2015-06-25,27.832,27.832,26.833,26.899,2140890,0
2015-06-26,26.948,26.966,26.12,26.39,3768276,0
2015-06-29,23.56,24.253,22.136,22.865,12552224,0
2015-06-30,22.538,24.089,21.702,23.088,13496433,0
2015-07-01,23.424,24.098,23.376,23.396,6801203,0
2015-07-02,23.271,23.551,23.002,23.281,2960921,0
2015-07-06,23.032,23.579,22.674,23.032,2679751,0
2015-07-07,22.954,23.589,22.597,23.579,3477648,0
2015-07-08,23.811,23.953,23.376,23.57,4319188,0
2015-07-09,23.896,24.407,23.684,23.896,3425696,0
2015-07-10,24.205,24.56,24.195,24.215,2142657,0
2015-07-13,24.465,24.531,23.886,24.224,2115953,0
2015-07-14,24.175,24.713,24.013,24.628,2814759,0
2015-07-15,24.618,24.782,24.253,24.387,1990841,0
2015-07-16,24.56,24.638,23.915,24.003,2605355,0
2015-07-17,23.983,24.397,23.896,24.145,2213210,0
2015-07-20,24.136,24.136,23.223,23.386,2965598,0
2015-07-21,23.376,23.771,23.155,23.454,2139746,0
2015-07-22,23.415,23.723,23.31,23.415,1312131,0
2015-07-23,23.434,24.387,23.415,24.272,2955102,0
2015-07-24,24.165,24.465,23.953,24.042,1776387,0
2015-07-27,23.811,24.233,23.703,23.877,2181621,0
2015-07-28,23.963,24.08,23.703,23.915,1129049,0
2015-07-29,23.973,24.703,23.973,24.445,1822936,0
2015-07-30,24.387,24.521,24.136,24.282,1335199,0
2015-07-31,24.292,24.357,23.482,23.541,2086027,0
2015-08-03,23.511,23.858,23.424,23.781,1919959,0
2015-08-04,23.742,23.877,23.511,23.684,1539064,0
2015-08-05,23.761,23.886,23.454,23.618,2319193,0
2015-08-06,24.377,24.511,23.618,24.455,2923454,0
2015-08-07,24.367,24.703,24.33,24.435,1506749,0
2015-08-10,24.59,25.254,24.435,25.186,1892762,0
2015-08-11,25.032,25.86,24.87,25.744,1996213,0
2015-08-12,25.561,25.561,24.618,25.244,2470065,0
2015-08-13,25.244,25.648,24.983,25.34,1219447,0
2015-08-14,25.34,25.686,25.234,25.657,1478381,0
2015-08-17,25.61,25.901,25.415,25.754,1557479,0
2015-08-18,25.763,25.861,25.445,25.571,1248508,0
2015-08-19,25.425,25.503,24.933,25.165,2106016,0
2015-08-20,24.866,24.943,24.315,24.334,1611062,0
2015-08-21,24.101,24.41,23.743,23.752,2019747,0
2015-08-24,22.72,23.743,22.1,22.961,2378979,0
2015-08-25,23.812,23.898,22.814,22.834,2239038,0
2015-08-26,23.385,23.589,22.631,23.511,1926964,0
2015-08-27,23.945,24.246,23.685,24.111,1598336,0
2015-08-28,24.276,24.276,23.648,23.936,1384013,0
2015-08-31,23.802,24.479,23.685,24.419,1879278,0
2015-09-01,23.965,24.479,23.879,23.975,1856520,0
2015-09-02,24.643,25.686,24.643,25.126,3295045,0
2015-09-03,25.136,25.262,24.672,24.769,1857865,0
2015-09-04,24.449,24.796,24.188,24.361,1257713,0
2015-09-08,24.759,24.836,24.449,24.489,1258851,0
2015-09-09,24.585,24.806,24.148,24.371,1918377,0
2015-09-10,24.371,24.866,24.218,24.709,998893,0
2015-09-11,24.489,24.719,24.371,24.623,795548,0
2015-09-14,24.546,24.565,24.188,24.315,940879,0
2015-09-15,24.459,24.691,24.315,24.516,875506,0
2015-09-16,24.459,24.778,24.371,24.759,1023630,0
2015-09-17,24.749,25.155,24.719,24.816,1016105,0
2015-09-18,24.479,24.662,24.188,24.276,2084500,0
2015-09-21,24.498,24.546,24.015,24.148,979048,0
2015-09-22,23.762,24.506,23.762,24.489,1400873,0
2015-09-23,24.479,24.846,24.429,24.469,1380996,0
2015-09-24,24.276,24.962,24.111,24.885,1508764,0
2015-09-25,25.116,25.184,24.719,24.913,1187582,0
2015-09-28,24.787,24.846,23.908,23.936,1495126,0
2015-09-29,24.015,24.227,23.714,24.168,1259368,0
2015-09-30,24.439,24.516,24.043,24.168,2532802,0
2015-10-01,24.236,24.361,23.879,24.101,1710673,0
2015-10-02,23.724,24.498,23.724,24.429,2101982,0
2015-10-05,24.672,25.503,24.672,25.425,1930336,0
2015-10-06,25.349,25.823,25.281,25.773,1321741,0
2015-10-07,25.936,26.751,25.793,26.614,1741289,0
2015-10-08,26.481,26.77,26.132,26.711,1269919,0
2015-10-09,26.875,27.021,26.393,26.432,1172687,0
2015-10-12,26.422,26.683,26.343,26.604,835881,0
2015-10-13,26.489,26.683,25.946,26.044,1408527,0
2015-10-14,25.996,26.537,25.91,26.413,1354947,0
2015-10-15,26.644,27.223,26.518,27.223,1381632,0
2015-10-16,27.272,27.544,26.944,27.204,1515482,0
2015-10-19,27.079,27.514,27.031,27.494,1281359,0
2015-10-20,27.514,27.678,27.282,27.322,840616,0
2015-10-21,27.118,27.446,26.674,26.702,1656471,0
2015-10-22,26.731,26.808,25.319,25.571,2310100,0
2015-10-23,25.629,26.151,25.435,25.783,1892826,0
2015-10-26,25.813,25.861,25.252,25.648,1401700,0
2015-10-27,25.493,25.686,25.262,25.638,1174135,0
2015-10-28,25.657,25.927,25.571,25.861,1446282,0
2015-10-29,25.891,26.471,25.493,26.334,1051559,0
2015-10-30,26.353,26.711,26.247,26.527,1219959,0
2015-11-02,26.575,27.581,26.556,27.387,1510122,0
2015-11-03,27.387,27.504,26.895,27.041,1218614,0
2015-11-04,27.089,27.194,26.875,27.051,1188698,0
2015-11-05,27.011,27.793,26.779,27.544,1625748,0
2015-11-06,28.336,28.635,27.62,28.49,1845246,0
2015-11-09,28.422,28.606,27.554,27.688,2047464,0
2015-11-10,27.688,27.783,27.341,27.504,1550548,0
2015-11-11,27.62,27.62,26.962,27.118,1473900,0
2015-11-12,27.118,27.118,25.174,25.349,3359488,0
2015-11-13,25.29,25.986,25.203,25.735,1846383,0
2015-11-16,25.947,26.386,25.619,26.007,1269549,0
2015-11-17,25.947,26.531,25.843,25.967,1377052,0
2015-11-18,26.153,26.56,25.892,26.492,1761552,0
2015-11-19,26.386,26.628,26.202,26.211,757259,0
2015-11-20,26.337,26.579,25.843,25.977,1411651,0
2015-11-23,25.872,26.541,25.872,26.396,1189230,0
2015-11-24,26.346,26.484,25.843,26.415,958898,0
2015-11-25,26.027,26.346,26.007,26.211,456992,0
2015-11-27,26.134,26.134,25.793,25.892,526808,0
2015-11-30,25.892,26.055,25.599,25.676,1232992,0
2015-12-01,25.862,26.337,25.629,26.269,1958872,0
2015-12-02,26.435,26.435,25.59,25.609,1321837,0
2015-12-03,25.783,25.843,24.764,24.862,1535219,0
2015-12-04,24.852,26.017,24.754,25.365,1633351,0
2015-12-07,25.347,25.347,24.56,24.696,1311458,0
2015-12-08,24.53,24.667,24.211,24.289,1384781,0
2015-12-09,24.211,24.658,23.685,23.937,1944637,0
2015-12-10,23.889,24.269,23.833,24.094,1252249,0
2015-12-11,23.793,24.423,23.715,24.037,1514829,0
2015-12-14,24.055,24.259,23.773,24.211,2186271,0
2015-12-15,24.298,24.618,24.171,24.57,2216690,0
2015-12-16,24.677,25.016,23.88,24.493,1966468,0
2015-12-17,24.56,24.754,24.037,24.58,1878529,0
2015-12-18,24.89,26.055,24.784,25.657,4142792,0
2015-12-21,25.726,25.967,25.444,25.763,1548913,0
2015-12-22,25.852,25.937,25.521,25.823,1117629,0
2015-12-23,25.957,26.202,25.823,25.997,1034977,0
2015-12-24,26.035,26.997,25.967,26.608,1234997,0
2015-12-28,26.599,26.678,26.007,26.182,1224988,0
2015-12-29,26.356,26.464,26.143,26.356,1256834,0
2015-12-30,26.289,26.579,25.967,26.007,849061,0
2015-12-31,25.902,26.027,25.666,25.666,776392,0
2016-01-04,25.375,25.492,25.104,25.356,1636310,0
2016-01-05,25.308,26.045,25.308,25.928,1500463,0
2016-01-06,25.686,25.783,25.38,25.434,1415118,0
2016-01-07,24.939,25.365,24.609,24.774,1677181,0
2016-01-08,24.977,25.075,24.201,24.22,1133391,0
2016-01-11,24.171,24.55,24.113,24.298,1201297,0
2016-01-12,24.55,24.658,23.823,24.211,1193130,0
2016-01-13,24.347,24.55,23.481,23.521,1752232,0
2016-01-14,23.657,24.249,23.346,24.085,1368001,0
2016-01-15,23.346,23.813,23.141,23.715,1934865,0
2016-01-19,23.763,24.141,22.785,22.978,1436570,0
2016-01-20,22.676,23.589,22.083,23.317,1578332,0
2016-01-21,23.317,23.753,23.116,23.288,1442289,0
2016-01-22,23.511,23.743,22.997,23.074,1491631,0
2016-01-25,22.879,23.064,21.637,21.812,2763707,0
2016-01-26,21.85,22.894,21.85,22.745,1712198,0
2016-01-27,22.706,23.161,22.36,22.578,3030445,0
2016-01-28,22.938,23.102,22.529,22.745,1025406,0
2016-01-29,22.85,23.346,22.696,23.093,1821367,0
2016-02-01,22.908,23.463,22.578,23.336,1632918,0
2016-02-02,22.978,23.056,22.712,22.889,1037976,0
2016-02-03,23.064,23.161,22.355,23.064,1237759,0
2016-02-04,22.997,23.379,22.879,23.21,905067,0
2016-02-05,23.007,23.298,22.793,23.047,1190932,0
2016-02-08,22.785,22.908,21.729,22.006,1205505,0
2016-02-09,21.618,21.986,21.579,21.782,1204735,0
2016-02-10,21.939,22.181,21.753,21.822,921950,0
2016-02-11,21.404,21.637,21.162,21.404,873716,0
2016-02-12,21.724,22.355,21.646,22.336,925095,0
2016-02-16,22.617,22.676,22.063,22.676,640582,0
2016-02-17,22.869,23.541,22.84,23.463,1377113,0
2016-02-18,23.511,23.589,23.027,23.21,722947,0
2016-02-19,23.064,23.394,22.894,23.269,536983,0
2016-02-22,23.491,23.657,23.279,23.511,873733,0
2016-02-23,23.453,23.486,23.084,23.121,556594,0
2016-02-24,22.82,23.725,22.668,23.715,740683,0
2016-02-25,23.511,24.103,23.481,24.037,890458,0
2016-02-26,24.52,24.6,23.957,24.123,1561757,0
2016-02-29,24.181,24.433,23.997,24.094,1075826,0
2016-03-01,24.269,24.618,24.094,24.609,1255168,0
2016-03-02,24.58,24.919,24.56,24.724,942947,0
2016-03-03,24.57,24.968,24.483,24.939,807256,0
2016-03-04,24.977,25.23,24.54,24.792,1220451,0
2016-03-07,24.792,25.213,24.714,25.183,1144564,0
2016-03-08,24.997,25.106,24.158,24.579,907672,0
2016-03-09,24.685,24.969,24.529,24.842,618238,0
2016-03-10,24.91,25.173,24.481,24.969,893145,0
2016-03-11,25.164,25.487,25.067,25.252,815686,0
2016-03-14,25.183,25.368,25.027,25.076,647348,0
2016-03-15,25.007,25.219,24.754,25.067,737917,0
2016-03-16,24.978,25.535,24.978,25.35,637267,0
2016-03-17,25.35,25.647,25.164,25.535,724481,0
2016-03-18,25.545,25.763,25.242,25.447,1176112,0
2016-03-21,25.457,25.613,25.242,25.437,759317,0
2016-03-22,25.135,25.457,25.096,25.232,945161,0
2016-03-23,25.213,25.213,24.539,24.627,805070,0
2016-03-24,24.441,24.481,24.198,24.363,861837,0
2016-03-28,24.403,24.589,24.276,24.363,628977,0
2016-03-29,24.295,24.34,24.071,24.276,740468,0
2016-03-30,24.345,25.017,24.252,24.695,820147,0
2016-03-31,24.685,24.842,24.589,24.695,512493,0
2016-04-01,24.431,25.252,24.368,25.017,886274,0
2016-04-04,25.017,25.017,24.236,24.266,1239311,0
2016-04-05,24.061,24.236,23.837,24.168,968148,0
2016-04-06,24.139,24.168,23.504,23.583,1159870,0
2016-04-07,23.524,23.583,23.192,23.368,1135287,0
2016-04-08,23.554,23.847,23.329,23.436,574425,0
2016-04-11,23.524,23.679,23.008,23.3,1354259,0
2016-04-12,23.456,24.218,23.31,24.09,1051856,0
2016-04-13,24.208,24.569,24.208,24.559,704229,0
2016-04-14,25.496,25.768,25.125,25.388,1468467,0
2016-04-15,25.272,25.477,24.93,24.987,1250567,0
2016-04-18,24.784,25.164,24.657,25.144,755359,0
2016-04-19,25.144,25.33,24.91,25.017,655706,0
2016-04-20,24.997,25.768,24.978,25.681,740059,0
2016-04-21,25.584,25.739,25.516,25.603,1049319,0
2016-04-22,25.633,25.907,25.633,25.878,722726,0
2016-04-25,25.73,25.823,25.301,25.388,1106594,0
2016-04-26,25.545,25.721,25.417,25.564,828938,0
2016-04-27,25.564,25.907,25.432,25.758,538409,0
2016-04-28,25.535,25.749,25.32,25.447,579784,0
2016-04-29,25.407,25.437,24.997,25.252,713589,0
2016-05-02,25.32,25.564,25.242,25.427,736919,0
2016-05-03,25.135,25.193,24.754,25.106,826214,0
2016-05-04,24.91,25.125,24.724,24.959,888287,0
2016-05-05,25.086,25.768,24.987,25.603,1131813,0
2016-05-06,25.467,25.739,25.193,25.574,1149121,0
2016-05-09,25.427,25.691,25.218,25.603,1070542,0
2016-05-10,25.671,25.893,25.417,25.506,1133179,0
2016-05-11,25.477,25.584,25.086,25.086,615451,0
2016-05-12,25.144,25.232,24.662,24.792,759051,0
2016-05-13,24.754,24.949,24.441,24.509,773087,0
2016-05-16,24.735,24.903,24.529,24.579,523724,0
2016-05-17,24.519,24.883,24.353,24.529,876928,0
2016-05-18,24.599,25.147,24.402,25.118,1149633,0
2016-05-19,24.942,25.432,24.775,25.04,811236,0
2016-05-20,25.167,25.726,24.99,25.58,870457,0
2016-05-23,25.57,25.614,25.177,25.276,835833,0
2016-05-24,25.432,26.256,25.412,26.226,1209455,0
2016-05-25,26.276,26.56,26.276,26.492,1416516,0
2016-05-26,26.502,26.56,26.335,26.512,890472,0
2016-05-27,26.522,26.816,26.522,26.579,909734,0
2016-05-31,26.639,26.738,26.241,26.384,1368061,0
2016-06-01,26.169,26.781,26.075,26.738,990441,0
2016-06-02,26.689,26.929,26.463,26.874,1267212,0
2016-06-03,26.619,26.767,26.291,26.384,1176494,0
2016-06-06,26.394,26.443,25.971,26.305,1187104,0
2016-06-07,26.384,26.791,26.246,26.649,721588,0
2016-06-08,26.659,26.894,26.522,26.738,869858,0
2016-06-09,26.589,26.786,26.429,26.599,951966,0
2016-06-10,26.443,26.443,26.05,26.1,818075,0
2016-06-13,26.05,26.236,25.383,25.412,1470358,0
2016-06-14,25.305,25.58,25,25.109,925687,0
2016-06-15,25.197,25.382,25.03,25.06,614279,0
2016-06-16,24.883,25.06,24.755,25.03,801229,0
2016-06-17,25.089,25.383,25.01,25.305,1185901,0
2016-06-20,25.677,25.775,25.01,25.04,1068302,0
2016-06-21,25.128,25.128,24.658,24.922,1286620,0
2016-06-22,24.971,25.109,24.775,24.794,1264248,0
2016-06-23,25.118,25.324,24.99,25.05,1092014,0
2016-06-24,24.156,24.638,23.891,23.911,1682009,0
2016-06-27,23.617,23.774,22.985,23.067,1584305,0
2016-06-28,23.314,23.47,23.125,23.371,1539072,0
2016-06-29,23.607,24.349,23.578,24.206,1341659,0
2016-06-30,24.344,24.893,24.196,24.893,1273048,0
2016-07-01,24.883,25.295,24.883,25.236,1070098,0
2016-07-05,24.942,25.02,24.549,24.686,827150,0
2016-07-06,24.599,24.775,24.225,24.431,1381453,0
2016-07-07,24.539,24.824,24.235,24.441,1215433,0
2016-07-08,24.745,25.079,24.667,24.932,1165085,0
2016-07-11,25.157,25.677,25.147,25.55,1225764,0
2016-07-12,25.845,25.941,25.491,25.53,730929,0
2016-07-13,25.511,25.604,25.02,25.324,2165114,0
2016-07-14,25.55,25.667,25.246,25.373,1681047,0
2016-07-15,25.501,25.545,25.315,25.511,521657,0
2016-07-18,25.462,25.653,25.383,25.599,325908,0
2016-07-19,25.59,25.805,25.511,25.697,523373,0
2016-07-20,25.795,25.922,25.658,25.795,536670,0
2016-07-21,25.815,25.865,25.619,25.855,589000,0
2016-07-22,25.951,26.174,25.895,26.12,469045,0
2016-07-25,26.11,26.394,25.845,26.188,777551,0
2016-07-26,26.198,26.424,26.125,26.188,626836,0
2016-07-27,26.198,26.312,26.075,26.169,479969,0
2016-07-28,26.13,26.443,26.011,26.364,750921,0
2016-07-29,26.216,26.453,26.149,26.286,633269,0
2016-08-01,26.384,26.487,26.179,26.286,688394,0
2016-08-02,26.305,26.384,25.941,26.001,636693,0
2016-08-03,26.09,26.344,26.011,26.325,1400864,0
2016-08-04,26.256,27.081,26.198,26.699,1155928,0
2016-08-05,26.924,27.188,26.894,27.081,676888,0
2016-08-08,27.12,27.267,27.027,27.081,653421,0
2016-08-09,27.042,27.302,26.758,27.149,469314,0
2016-08-10,27.14,27.227,26.982,27.081,622078,0
2016-08-11,27.218,27.227,26.806,26.835,817547,0
2016-08-12,26.728,26.904,26.609,26.649,474792,0
2016-08-15,26.689,27.063,26.689,27.014,272761,0
2016-08-16,26.885,27.122,26.885,27.073,580590,0
2016-08-17,27.054,27.201,26.855,27.014,542570,0
2016-08-18,27.093,27.161,26.885,27.044,544186,0
2016-08-19,26.895,27.093,26.855,27.073,439027,0
2016-08-22,27.004,27.054,26.718,26.845,409558,0
2016-08-23,26.984,27.132,26.875,26.964,362071,0
2016-08-24,27.024,27.073,26.758,26.787,490580,0
2016-08-25,26.787,26.994,26.738,26.945,437562,0
2016-08-26,27.014,27.063,26.708,26.895,734517,0
2016-08-29,26.855,27.151,26.728,26.964,652152,0
2016-08-30,26.915,27.26,26.855,27.26,683596,0
2016-08-31,27.26,27.418,27.034,27.378,881586,0
2016-09-01,27.496,27.496,26.955,27.201,491004,0
2016-09-02,27.339,27.369,27.122,27.24,413084,0
2016-09-06,27.369,27.369,26.885,27.103,672457,0
2016-09-07,27.054,27.536,27.054,27.536,900978,0
2016-09-08,27.496,27.674,27.3,27.606,925528,0
2016-09-09,27.359,27.606,27.31,27.408,905322,0
2016-09-12,27.054,27.477,26.845,27.378,708258,0
2016-09-13,27.142,27.201,26.885,27.044,711913,0
2016-09-14,27.024,27.191,26.855,26.865,631879,0
2016-09-15,26.787,27.28,26.76,27.171,538502,0
2016-09-16,26.974,26.974,26.679,26.679,788430,0
2016-09-19,26.885,27.122,26.728,26.905,323518,0
2016-09-20,27.004,27.151,26.708,26.758,442607,0
2016-09-21,26.718,27.32,26.708,27.31,628194,0
2016-09-22,27.477,27.576,27.221,27.369,384247,0
2016-09-23,27.27,27.369,26.885,26.895,404574,0
2016-09-26,26.718,26.855,26.077,26.077,679492,0
2016-09-27,26.027,26.353,25.998,26.177,707323,0
2016-09-28,26.343,26.699,26.196,26.659,421180,0
2016-09-29,27.536,27.625,27.044,27.112,1208253,0
2016-09-30,27.171,27.428,26.915,27.359,581506,0
2016-10-03,27.31,27.506,27.103,27.221,885323,0
2016-10-04,27.339,27.477,27.034,27.448,609243,0
2016-10-05,27.596,28.029,27.477,27.782,744514,0
2016-10-06,27.822,28.029,27.635,28.019,529904,0
2016-10-07,28.019,28.196,27.92,28.118,503642,0
2016-10-10,28.186,28.315,28.118,28.128,312455,0
2016-10-11,27.99,28.183,27.744,27.902,423074,0
2016-10-12,27.94,28.472,27.902,28.444,625410,0
2016-10-13,28.186,28.365,27.714,28.168,707950,0
2016-10-14,28.355,28.571,28.216,28.265,771618,0
2016-10-17,28.178,28.729,28.158,28.661,892138,0
2016-10-18,28.937,29.253,28.797,29.243,1140312,0
2016-10-19,29.329,29.489,29.193,29.379,1096096,0
2016-10-20,29.243,29.597,29.213,29.577,980013,0
2016-10-21,29.379,29.635,29.223,29.548,1288007,0
2016-10-24,29.577,29.824,29.479,29.538,603835,0
2016-10-25,29.597,29.775,29.389,29.665,566997,0
2016-10-26,29.469,29.795,29.469,29.655,822929,0
2016-10-27,29.833,29.892,29.359,29.577,704412,0
2016-10-28,29.655,29.725,29.183,29.339,574055,0
2016-10-31,29.389,29.597,29.302,29.469,745703,0
2016-11-01,29.459,29.543,29.035,29.359,978434,0
2016-11-02,29.203,29.479,29.173,29.243,836624,0
2016-11-03,29.213,29.449,28.957,29.005,956397,0
2016-11-04,30.099,31.608,29.951,31.352,2547090,0
2016-11-07,31.549,31.855,31.283,31.648,1986758,0
2016-11-08,31.608,32.475,31.489,32.16,1467270,0
2016-11-09,31.943,32.684,31.796,32.368,1533144,0
2016-11-10,32.694,33.747,32.654,33.551,1500417,0
2016-11-11,33.412,33.915,33.076,33.865,1066505,0
2016-11-14,34.202,34.791,34.024,34.429,1249869,0
2016-11-15,34.192,34.771,33.777,34.569,1199366,0
2016-11-16,34.351,34.439,34.114,34.212,1194926,0
2016-11-17,34.242,34.618,34.094,34.549,1014536,0
2016-11-18,34.479,34.618,34.212,34.381,804126,0
2016-11-21,34.489,34.697,34.311,34.331,561453,0
2016-11-22,34.667,34.981,34.41,34.479,881891,0
2016-11-23,34.549,34.939,34.381,34.876,563909,0
2016-11-25,35.003,35.123,34.816,35.063,433891,0
2016-11-28,34.905,35.211,34.866,34.896,1066642,0
2016-11-29,35.261,35.864,35.231,35.499,1596351,0
2016-11-30,35.717,35.83,35.375,35.39,1532937,0
2016-12-01,35.637,36.211,35.42,36.161,2076197,0
2016-12-02,36.033,36.276,35.756,36.171,1014529,0
2016-12-05,36.468,36.597,36.325,36.567,1175824,0
2016-12-06,36.617,37.438,36.37,37.251,1564306,0
2016-12-07,37.34,37.715,37.091,37.34,1625250,0
2016-12-08,37.388,37.755,37.082,37.359,1536793,0
2016-12-09,37.3,37.567,36.94,37.438,1454333,0
2016-12-12,37.171,37.75,37.171,37.617,785358,0
2016-12-13,37.775,38.013,37.408,37.755,985830,0
2016-12-14,37.646,38.151,37.408,37.646,1060472,0
2016-12-15,37.686,38.17,37.557,37.913,989321,0
2016-12-16,38.072,38.626,37.963,38.457,2186869,0
2016-12-19,38.447,38.537,37.775,38.141,1488960,0
2016-12-20,38.359,38.547,38.042,38.19,1112940,0
2016-12-21,38.3,38.437,38.002,38.24,948546,0
2016-12-22,38.17,38.339,37.805,38.19,688714,0
2016-12-23,38.19,38.617,38.19,38.408,653524,0
2016-12-27,38.497,38.537,38.002,38.002,971738,0
2016-12-28,38.121,38.141,37.508,37.537,914536,0
2016-12-29,37.607,37.864,37.448,37.547,699258,0
2016-12-30,37.567,37.735,37.191,37.379,872618,0
2017-01-03,37.745,38.547,37.626,38.547,1805447,0
2017-01-04,38.567,39.096,38.507,38.952,1395899,0
2017-01-05,38.814,38.814,38.131,38.24,933357,0
2017-01-06,38.408,38.646,38.151,38.329,710693,0
2017-01-09,38.102,38.339,37.903,38.072,916782,0
2017-01-10,38.21,38.824,37.933,38.744,998086,0
2017-01-11,38.914,39.101,38.596,38.884,1042045,0
2017-01-12,38.646,38.962,38.287,38.656,853839,0
2017-01-13,38.784,39.288,38.656,38.794,745567,0
2017-01-17,38.567,39.031,38.447,38.557,677913,0
2017-01-18,38.794,39.268,38.527,39.258,609469,0
2017-01-19,39.388,39.64,39.201,39.498,1042205,0
2017-01-20,39.498,39.685,39.136,39.24,648164,0
2017-01-23,39.151,39.438,39.061,39.231,807560,0
2017-01-24,39.231,39.74,39.231,39.645,807896,0
2017-01-25,39.982,40.012,39.348,39.508,907938,0
2017-01-26,39.478,39.813,39.268,39.803,880518,0
2017-01-27,39.882,39.902,39.318,39.448,1130232,0
2017-01-30,39.141,39.151,38.497,38.894,1241191,0
2017-01-31,38.734,39.071,38.141,38.507,1081509,0
2017-02-01,38.744,39.293,38.695,39.151,978183,0
2017-02-02,39.081,39.508,39.011,39.191,575103,0
2017-02-03,39.565,39.725,39.398,39.595,768176,0
2017-02-06,39.546,39.972,39.546,39.715,824110,0
2017-02-07,39.882,40.189,39.575,39.675,984727,0
2017-02-08,39.685,39.863,39.498,39.794,851701,0
2017-02-09,39.745,40.269,39.725,40.071,657560,0
2017-02-10,40.348,40.437,40.12,40.367,646264,0
2017-02-13,40.576,40.803,40.309,40.377,961531,0
2017-02-14,40.209,40.862,40.16,40.843,962008,0
2017-02-15,40.734,41.293,40.734,41.238,834101,0
2017-02-16,41.209,41.555,41.021,41.358,918382,0
2017-02-17,41.12,41.12,40.496,40.586,856090,0
2017-02-21,40.803,40.951,40.566,40.932,674402,0
2017-02-22,41.011,41.149,40.793,40.991,1017199,0
2017-02-23,41.426,41.565,40.803,41.051,1179334,0
2017-02-24,41.466,42.495,41.228,41.941,1931478,0
2017-02-27,41.862,41.976,40.951,41.446,1479914,0
2017-02-28,40.882,40.941,40.397,40.684,1562525,0
2017-03-01,41.159,41.758,41.031,41.218,2024394,0
2017-03-02,41.13,41.308,40.669,40.734,986672,0
2017-03-03,40.774,40.882,40.338,40.367,940922,0
2017-03-06,40.38,40.509,40.221,40.38,1065249,0
2017-03-07,40.271,40.48,40.082,40.37,1223520,0
2017-03-08,40.489,40.688,39.863,39.913,1020142,0
2017-03-09,40.003,40.271,39.516,39.536,746698,0
2017-03-10,39.675,40.023,39.516,39.784,922423,0
2017-03-13,39.555,40.296,39.497,40.241,684933,0
2017-03-14,40.052,40.226,39.794,40.102,758794,0
2017-03-15,40.033,40.519,40.033,40.35,867248,0
2017-03-16,40.499,40.658,39.868,39.893,1093754,0
2017-03-17,39.923,39.943,38.771,38.791,1962965,0
2017-03-20,38.622,38.846,37.46,37.52,2885968,0
2017-03-21,37.977,38.185,36.477,36.646,2089986,0
2017-03-22,36.398,36.884,35.861,36.497,1752759,0
2017-03-23,36.388,36.994,36.388,36.636,846027,0
2017-03-24,36.576,37.004,36.448,36.596,743934,0
2017-03-27,36.03,36.239,35.762,36.13,1376351,0
2017-03-28,35.891,36.756,35.777,36.586,755953,0
2017-03-29,36.646,36.726,36.288,36.388,890147,0
2017-03-30,36.388,36.884,36.388,36.795,681661,0
2017-03-31,36.716,36.969,36.606,36.854,872470,0
2017-04-03,36.795,37.172,36.596,36.914,859497,0
2017-04-04,36.984,37.302,36.984,37.252,843989,0
2017-04-05,37.55,37.55,36.542,36.576,1120972,0
2017-04-06,36.596,37.838,36.448,37.788,1803528,0
2017-04-07,37.788,38.533,37.788,38.434,2617660,0
2017-04-10,38.493,38.652,37.947,38.295,1031560,0
2017-04-11,38.175,38.275,37.61,37.977,675193,0
2017-04-12,38.046,38.205,37.639,37.808,618832,0
2017-04-13,37.718,38.026,37.4,37.41,579691,0
2017-04-17,37.45,37.977,37.45,37.888,566168,0
2017-04-18,37.728,37.848,37.58,37.698,812790,0
2017-04-19,37.927,38.324,37.778,37.878,931331,0
2017-04-20,37.907,38.235,37.798,38.215,872711,0
2017-04-21,38.324,38.324,37.748,37.748,642417,0
2017-04-24,38.404,38.451,38.071,38.165,870921,0
2017-04-25,38.364,38.692,38.344,38.523,762333,0
2017-04-26,38.424,39.029,38.424,38.583,798042,0
2017-04-27,38.613,38.731,38.334,38.513,641492,0
2017-04-28,38.523,38.533,37.808,37.868,686161,0
2017-05-01,38.076,38.076,37.44,37.659,803847,0
2017-05-02,37.58,37.944,37.58,37.758,655423,0
2017-05-03,37.748,38.205,37.4,37.669,1185265,0
2017-05-04,37.639,37.838,37.024,37.42,879478,0
2017-05-05,38.235,39.675,38.215,38.931,2138082,0
2017-05-08,38.931,39.625,38.931,39.337,1224044,0
2017-05-09,39.427,39.427,38.831,38.999,748496,0
2017-05-10,38.999,39.219,38.741,38.791,709941,0
2017-05-11,38.761,39.437,38.563,39.247,876559,0
2017-05-12,39.099,39.099,38.344,38.434,857762,0
2017-05-15,38.785,39.054,38.496,38.964,788466,0
2017-05-16,39.224,39.224,38.805,39.034,723907,0
2017-05-17,38.675,38.905,38.346,38.366,825664,0
2017-05-18,38.436,38.506,38.077,38.257,687899,0
2017-05-19,38.237,38.72,38.237,38.556,732116,0
2017-05-22,38.616,38.685,38.366,38.476,714773,0
2017-05-23,38.506,38.755,38.287,38.576,750726,0
2017-05-24,38.625,39.044,38.536,38.915,902352,0
2017-05-25,38.954,39.393,38.954,39.174,802617,0
2017-05-26,39.014,39.373,38.984,39.353,691480,0
2017-05-30,39.333,39.333,38.526,38.755,894088,0
2017-05-31,38.785,38.974,38.645,38.934,932334,0
2017-06-01,39.034,39.981,39.034,39.901,897134,0
2017-06-02,39.871,39.871,39.333,39.353,534508,0
2017-06-05,39.343,39.343,38.75,38.815,645203,0
2017-06-06,38.695,39.323,38.396,39.243,1109056,0
2017-06-07,39.433,40.38,39.413,39.981,1248466,0
2017-06-08,39.991,41.068,39.941,40.958,1189316,0
2017-06-09,40.998,41.905,40.848,41.536,1527395,0
2017-06-12,41.486,41.745,40.739,40.968,1080121,0
2017-06-13,40.948,41.446,40.888,41.387,745211,0
2017-06-14,41.337,41.735,41.078,41.666,949172,0
2017-06-15,41.307,42.124,41.058,41.845,884704,0
2017-06-16,41.865,41.865,41.456,41.845,1141050,0
2017-06-19,41.865,42.064,41.626,41.805,803356,0
2017-06-20,41.656,41.795,41.436,41.616,455312,0
2017-06-21,41.516,41.546,41.068,41.107,871967,0
2017-06-22,41.207,41.407,40.968,41.008,587602,0
2017-06-23,41.068,41.147,40.36,40.519,1576525,0
2017-06-26,40.639,41.581,40.25,41.416,1503109,0
2017-06-27,41.616,41.745,41.337,41.347,693336,0
2017-06-28,41.636,41.945,41.416,41.745,735977,0
2017-06-29,42.074,42.094,41.436,42.015,629414,0
2017-06-30,42.134,42.352,41.456,41.606,692002,0
2017-07-03,41.955,42.762,41.815,42.483,586613,0
2017-07-05,42.543,42.862,42.114,42.553,1239571,0
2017-07-06,42.543,43.041,42.463,42.782,746895,0
2017-07-07,42.792,42.866,42.603,42.672,547154,0
2017-07-10,42.742,43.405,42.543,43.241,742474,0
2017-07-11,43.35,43.38,42.742,42.942,830314,0
2017-07-12,43.091,43.958,43.031,43.938,814926,0
2017-07-13,44.058,44.357,43.839,43.889,684871,0
2017-07-14,43.749,44.402,43.45,44.267,530228,0
2017-07-17,44.357,44.826,44.048,44.566,722895,0
2017-07-18,44.507,44.716,44.347,44.526,627198,0
2017-07-19,44.526,44.885,44.357,44.447,1093294,0
2017-07-20,44.477,44.915,44.297,44.606,1203577,0
2017-07-21,44.377,44.945,44.377,44.945,465201,0
2017-07-24,44.965,45.234,44.925,45.035,572220,0
2017-07-25,45.334,45.444,45.015,45.234,452685,0
2017-07-26,45.284,45.324,44.497,44.497,545349,0
2017-07-27,44.526,44.616,44.237,44.357,614379,0
2017-07-28,44.417,44.566,44.088,44.526,340095,0
2017-07-31,44.616,44.925,44.616,44.865,402866,0
2017-08-01,45.284,45.344,44.875,44.975,900950,0
2017-08-02,44.985,45.414,44.855,44.955,662887,0
2017-08-03,45.154,45.582,44.467,44.766,755896,0
2017-08-04,44.875,44.875,44.158,44.207,796945,0
2017-08-07,44.207,44.452,44.048,44.098,771442,0
2017-08-08,44.128,44.646,43.973,44.088,631075,0
2017-08-09,43.849,43.958,43.679,43.898,608096,0
2017-08-10,43.749,44.277,43.29,43.33,611371,0
2017-08-11,43.101,43.51,42.942,43.43,669058,0
2017-08-14,43.9,44.09,43.69,44.02,720485,0
2017-08-15,44.11,44.15,43.43,43.44,451554,0
2017-08-16,43.67,43.67,43.15,43.26,567992,0
2017-08-17,43.28,43.48,42.81,42.82,493116,0
2017-08-18,42.82,42.91,42.5073,42.67,548314,0
2017-08-21,42.66,42.74,42.135,42.28,473852,0
2017-08-22,42.38,43.16,42.38,43.1,625401,0
2017-08-23,42.8,43.28,42.78,42.99,714500,0
2017-08-24,43.09,43.09,42.555,42.73,461130,0
2017-08-25,42.76,42.94,42.58,42.6,354156,0
2017-08-28,42.55,42.55,41.6,41.76,553948,0
2017-08-29,41.44,42.01,41.15,41.97,555738,0
2017-08-30,41.96,42.52,41.96,42.4,397801,0
2017-08-31,42.54,42.75,42.26,42.54,519321,0
2017-09-01,42.68,42.88,42.5,42.5,445410,0
2017-09-05,42.25,42.36,40.07,40.19,902260,0
2017-09-06,40.32,40.72,40.06,40.36,572809,0
2017-09-07,40.26,40.28,39.36,39.84,843291,0
2017-09-08,39.78,40.79,39.66,40.72,786147,0
2017-09-11,41.41,42.09,41.33,41.91,999979,0
2017-09-12,42,42.62,41.98,42.56,631719,0
2017-09-13,42.42,42.4295,41.89,42.15,550790,0
2017-09-14,42.14,42.26,41.97,42.12,547432,0
2017-09-15,42.19,42.87,41.91,42.73,1092057,0
2017-09-18,42.74,42.83,41.32,41.42,1033978,0
2017-09-19,41.5,41.76,41.345,41.41,730328,0
2017-09-20,41.35,42.52,41.25,42.26,678757,0
2017-09-21,42.1,42.4017,41.33,41.33,535672,0
2017-09-22,41.31,41.64,41.16,41.55,555531,0
2017-09-25,41.48,41.66,41.08,41.18,596841,0
2017-09-26,40.31,40.48,39.34,39.4,1564479,0
2017-09-27,39.86,39.86,37.53,37.6,2122727,0
2017-09-28,37.61,38.23,37.23,38.23,1830145,0
2017-09-29,38.11,38.27,37.15,37.75,1538277,0
2017-10-02,37.86,38.51,37.01,38.49,1864639,0
2017-10-03,38.86,39.145,38.49,38.69,1385666,0
2017-10-04,37.5,37.86,36.6,37.58,3362631,0
2017-10-05,37.82,38.54,37.33,37.73,1431403,0
2017-10-06,37.77,37.9,37.48,37.54,719023,0
2017-10-09,37.48,37.71,37.41,37.51,456811,0
2017-10-10,37.51,37.78,37.441,37.67,400759,0
2017-10-11,37.62,37.69,36.905,36.93,651033,0
2017-10-12,36.93,37.17,36.51,36.77,1025960,0
2017-10-13,36.72,37.54,36.63,36.89,724787,0
2017-10-16,36.89,37.3,36.89,37.07,625160,0
2017-10-17,37.32,37.92,36.99,37.73,884108,0
2017-10-18,38,38.06,37.63,37.78,545876,0
2017-10-19,37.63,37.895,37.16,37.74,770369,0
2017-10-20,38.02,38.15,37.86,37.88,628087,0
2017-10-23,37.12,37.26,36.05,36.61,1827167,0
2017-10-24,36.57,36.965,36.37,36.9,1047307,0
2017-10-25,36.93,37.3,35.95,36.06,1071456,0
2017-10-26,36.15,37.23,35.99,36.75,916995,0
2017-10-27,36.5,36.88,36.28,36.53,1196634,0
2017-10-30,36.43,37.2,36.33,36.75,972533,0
2017-10-31,36.855,37.5597,36.76,37.1,1159577,0
2017-11-01,37.1,37.9,37.1,37.2,1231173,0
2017-11-02,37.1,37.44,36.4,36.85,1262311,0
2017-11-03,38.5,39.75,37.1,37.29,2127294,0
2017-11-06,37.27,37.4962,35.39,36.51,1927357,0
2017-11-07,36.58,36.97,35.9,36.22,1906240,0
2017-11-08,37,37.81,36.72,37.54,1667465,0
2017-11-09,37.39,37.48,36.8,36.95,834359,0
2017-11-10,36.79,37.18,36.6,37.12,562097,0
