Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.941,8.1113,7.9193,8.0415,10856146,0
2005-02-28,8.0983,8.0983,7.9193,8.0153,7119235,0
2005-03-01,8.0852,8.0852,7.9804,7.9804,9334717,0
2005-03-02,7.9454,7.9891,7.8757,7.8886,8405647,0
2005-03-03,7.906,7.9588,7.8364,7.8929,5949647,0
2005-03-04,7.9891,7.9891,7.88,7.9019,8409767,0
2005-03-07,7.9369,8.0067,7.9019,7.9891,6361271,0
2005-03-08,7.8929,7.9323,7.7578,7.7664,9907831,0
2005-03-09,7.6877,7.8669,7.6791,7.7096,9707172,0
2005-03-10,7.7796,7.8188,7.5919,7.6049,8027007,0
2005-03-11,7.5437,7.7402,7.5089,7.7142,7510930,0
2005-03-14,7.6967,7.6967,7.3955,7.4697,11818892,0
2005-03-15,7.4697,7.5614,7.3211,7.3691,13683227,0
2005-03-16,7.365,7.3691,7.1597,7.2427,15194343,0
2005-03-17,7.2164,7.4738,7.2078,7.4042,10742760,0
2005-03-18,7.3344,7.426,7.3037,7.3603,8877741,0
2005-03-21,7.365,7.3691,7.1947,7.2732,5423264,0
2005-03-22,7.2732,7.4738,7.2338,7.2427,8871558,0
2005-03-23,7.1814,7.2078,6.8671,6.9021,20131080,0
2005-03-24,7.02,7.1683,7.02,7.1116,8580191,0
2005-03-28,7.0984,7.129,6.9983,7.0112,6199094,0
2005-03-29,6.9501,7.0506,6.8932,6.9109,9307232,0
2005-03-30,6.9021,7.0942,6.8932,7.0679,10807355,0
2005-03-31,7.0329,7.1424,6.9721,7.0462,10588831,0
2005-04-01,7.2034,7.2207,7.0242,7.1159,15136620,0
2005-04-04,7.1159,7.1466,7.0069,7.0506,11578378,0
2005-04-05,6.9983,7.1728,6.9021,6.9677,10340069,0
2005-04-06,6.9501,7.0069,6.7797,6.806,15930319,0
2005-04-07,6.7931,7.081,6.7841,7.0724,15795632,0
2005-04-08,7.0942,7.1424,7.0112,7.0594,10327700,0
2005-04-11,7.0635,7.0767,6.9677,6.9983,5556577,0
2005-04-12,6.985,7.2251,6.9109,7.1771,11743303,0
2005-04-13,7.1901,7.2952,7.0635,7.1466,11587998,0
2005-04-14,7.1205,7.1597,6.9413,6.9546,9812312,0
2005-04-15,6.9413,6.9457,6.8277,6.8541,14161504,0
2005-04-18,6.8277,6.8628,6.5747,6.6227,18728536,0
2005-04-19,6.8277,6.8583,6.6926,6.8277,15683620,0
2005-04-20,6.8105,6.8583,6.5747,6.614,11840196,0
2005-04-21,6.7579,6.7668,6.6051,6.723,10359312,0
2005-04-22,6.7102,6.8191,6.6533,6.7579,11607238,0
2005-04-25,6.8628,7.1334,6.8191,7.1334,16368743,0
2005-04-26,7.1597,7.3169,7.0724,7.2338,24639013,0
2005-04-27,7.1683,7.1683,7.0024,7.0724,19551783,0
2005-04-28,7.0724,7.0942,6.8324,6.8454,14768290,0
2005-04-29,6.9195,6.9631,6.697,6.7797,18518255,0
2005-05-02,6.8499,6.9589,6.8191,6.8759,7257359,0
2005-05-03,6.8499,6.9021,6.7624,6.8191,14443251,0
2005-05-04,6.9109,7.1683,6.8365,7.1334,15072026,0
2005-05-05,7.1683,7.2599,7.02,7.0942,12488898,0
2005-05-06,7.2164,7.2468,7.1074,7.1771,9685183,0
2005-05-09,7.1683,7.2078,7.02,7.0462,12044975,0
2005-05-10,7.0329,7.0942,6.9721,6.9893,11045809,0
2005-05-11,7.0069,7.1376,6.9806,7.1376,12185160,0
2005-05-12,7.1814,7.3299,7.1683,7.2296,18912014,0
2005-05-13,7.2382,7.3037,7.0942,7.1074,16856645,0
2005-05-16,7.081,7.2382,7.0724,7.2207,4763565,0
2005-05-17,7.1159,7.2994,7.1028,7.2905,8027695,0
2005-05-18,7.3124,7.723,7.3124,7.6268,26756229,0
2005-05-19,7.596,7.6748,7.5614,7.6486,8682582,0
2005-05-20,7.6268,7.7096,7.5482,7.701,8490169,0
2005-05-23,7.5788,7.8146,7.5527,7.7796,9931196,0
2005-05-24,7.7623,7.7796,7.7054,7.7578,9189035,0
2005-05-25,7.701,7.7972,7.6967,7.7796,7024405,0
2005-05-26,7.7838,7.8493,7.7358,7.7708,7780993,0
2005-05-27,7.7623,7.8886,7.7623,7.88,4639871,0
2005-05-31,7.8844,7.8844,7.7316,7.7402,7313710,0
2005-06-01,7.7054,7.9323,7.6967,7.8669,6974926,0
2005-06-02,7.8364,7.9847,7.8364,7.9588,10181332,0
2005-06-03,7.9588,7.9588,7.7532,7.7796,7416785,0
2005-06-06,7.7708,7.7972,7.6923,7.7402,7625003,0
2005-06-07,7.7402,7.7972,7.5788,7.6486,20961199,0
2005-06-08,7.6399,7.723,7.6268,7.6923,9324412,0
2005-06-09,7.6486,7.8757,7.6441,7.7796,6648513,0
2005-06-10,7.7838,7.8405,7.7183,7.7492,7394109,0
2005-06-13,7.6791,7.8232,7.6486,7.8232,5656217,0
2005-06-14,7.8101,8.0634,7.8101,8.0634,8302569,0
2005-06-15,8.0634,8.2248,8.0502,8.1812,11902042,0
2005-06-16,8.1812,8.2555,8.1069,8.1594,7980279,0
2005-06-17,8.1855,8.3079,8.1462,8.2773,9654260,0
2005-06-20,8.251,8.395,8.1637,8.3514,10026027,0
2005-06-21,8.2423,8.3341,8.212,8.2248,9436424,0
2005-06-22,8.2729,8.2729,8.0852,8.0983,12005807,0
2005-06-23,8.0677,8.0983,7.9717,8.0067,9927070,0
2005-06-24,7.9542,8.059,7.9542,8.0067,5709129,0
2005-06-27,7.9628,8.2074,7.9628,8.1724,10524234,0
2005-06-28,8.2555,8.3645,8.1333,8.1552,11215543,0
2005-06-29,8.1552,8.212,8.1113,8.1769,4884509,0
2005-06-30,8.1986,8.2029,8.0721,8.1375,6616215,0
2005-07-01,8.1201,8.1986,8.1025,8.1333,6317291,0
2005-07-05,8.1025,8.2293,8.0502,8.2029,7411976,0
2005-07-06,8.2205,8.3121,8.2074,8.2642,7231935,0
2005-07-07,8.1724,8.347,8.142,8.3383,7771372,0
2005-07-08,8.3383,8.3428,8.1637,8.2598,9395878,0
2005-07-11,8.2642,8.4214,8.2074,8.2466,6103576,0
2005-07-12,8.2773,8.3995,8.2248,8.3733,5105096,0
2005-07-13,8.382,8.5306,8.3733,8.4651,5811524,0
2005-07-14,8.4693,8.6001,8.4606,8.5567,6214214,0
2005-07-15,8.5567,8.5567,8.4387,8.452,6492521,0
2005-07-18,8.4345,8.4431,8.3733,8.4081,3352774,0
2005-07-19,8.4256,8.6879,8.4256,8.6661,7551475,0
2005-07-20,8.6047,8.7659,8.5697,8.7533,7258045,0
2005-07-21,8.7533,8.849,8.5916,8.657,5071653,0
2005-07-22,8.7439,8.7928,8.657,8.7395,4272228,0
2005-07-25,8.788,8.7973,8.3995,8.4956,7666691,0
2005-07-26,8.5393,8.6307,8.4693,8.5043,6565822,0
2005-07-27,8.5347,8.5609,8.4256,8.43,9875304,0
2005-07-28,8.4474,8.8267,8.4474,8.6001,11737804,0
2005-07-29,8.7706,9.1719,8.7706,9.1202,13905414,0
2005-08-01,9.2738,9.556,9.2195,9.3029,13065217,0
2005-08-02,9.4265,9.4464,9.1806,9.2602,5851380,0
2005-08-03,9.2641,9.2641,8.993,9.0805,9691368,0
2005-08-04,9.0023,9.0463,8.9103,8.9977,7136186,0
2005-08-05,8.9448,9.0103,8.8397,8.889,3900461,0
2005-08-08,8.993,9.1632,8.9847,9.0548,5379741,0
2005-08-09,9.0935,9.2021,9.0767,9.1374,7974779,0
2005-08-10,9.1766,9.4414,9.1327,9.3066,6163361,0
2005-08-11,9.3213,9.4176,9.2291,9.3478,4502664,0
2005-08-12,9.3438,9.3722,9.0463,9.089,6591476,0
2005-08-15,8.9754,9.2641,8.9708,9.2147,5125939,0
2005-08-16,9.2021,9.2147,8.928,8.9625,6721126,0
2005-08-17,8.8667,9.0935,8.8621,8.9977,7416099,0
2005-08-18,8.9326,9.2147,8.889,9.1241,10602115,0
2005-08-19,9.1241,9.2893,9.037,9.1154,4127920,0
2005-08-22,9.1059,9.2776,9.1059,9.2602,2563658,0
2005-08-23,9.2776,9.2776,9.0502,9.0673,3509682,0
2005-08-24,9.0235,9.1423,8.9235,8.9578,5173359,0
2005-08-25,8.9977,9.1852,8.9754,9.1852,4932384,0
2005-08-26,9.1327,9.1939,9.0103,9.0189,3630627,0
2005-08-29,9.0103,9.1059,8.993,9.0623,2277103,0
2005-08-30,9.0719,9.0719,8.7836,8.9059,7368682,0
2005-08-31,8.9708,9.0935,8.9493,9.0103,7306838,0
2005-09-01,9.0103,9.4027,9.0103,9.3478,8700905,0
2005-09-02,9.3301,9.852,9.3301,9.797,8472760,0
2005-09-06,9.827,10.165,9.802,9.896,7118091,0
2005-09-07,9.954,10.046,9.793,9.937,7654324,0
2005-09-08,9.915,9.915,9.714,9.793,6025696,0
2005-09-09,9.793,9.893,9.793,9.83,6531692,0
2005-09-12,9.862,9.862,9.718,9.762,2908853,0
2005-09-13,9.726,9.748,9.4999,9.526,5310338,0
2005-09-14,9.587,9.657,9.526,9.596,5014390,0
2005-09-15,9.603,9.807,9.517,9.748,7840091,0
2005-09-16,9.884,10.063,9.793,10.005,5642245,0
2005-09-19,9.932,9.975,9.815,9.923,3901836,0
2005-09-20,9.83,10.173,9.83,9.923,6695700,0
2005-09-21,10.009,10.373,9.893,10.324,9090998,0
2005-09-22,10.319,10.324,10.132,10.283,8576524,0
2005-09-23,10.242,10.373,10.187,10.295,4547789,0
2005-09-26,10.387,10.441,10.255,10.41,5074861,0
2005-09-27,10.41,10.473,10.187,10.416,4366374,0
2005-09-28,10.647,10.715,10.412,10.522,7371205,0
2005-09-29,10.595,10.627,10.392,10.478,4770437,0
2005-09-30,10.359,10.797,10.264,10.783,6596973,0
2005-10-03,10.783,10.814,10.614,10.655,7103199,0
2005-10-04,10.728,10.867,10.573,10.627,5564137,0
2005-10-05,10.647,10.652,10.46,10.465,7598201,0
2005-10-06,10.465,10.512,9.726,9.946,12301984,0
2005-10-07,9.927,10.209,9.743,10.147,12917702,0
2005-10-10,10.259,10.324,9.918,9.949,6958664,0
2005-10-11,10.06,10.123,9.932,10.06,5896963,0
2005-10-12,10.118,10.118,9.3684,9.508,16454869,0
2005-10-13,9.4315,9.613,9.3595,9.483,12677643,0
2005-10-14,9.534,9.621,9.0935,9.4355,11881654,0
2005-10-17,9.4355,9.779,9.3938,9.738,7694636,0
2005-10-18,9.726,9.738,9.566,9.679,5806482,0
2005-10-19,9.4642,9.714,9.1983,9.644,12375511,0
2005-10-20,9.587,9.779,9.3595,9.3821,7066782,0
2005-10-21,9.483,9.621,9.3066,9.4414,8425802,0
2005-10-24,9.542,9.98,9.534,9.937,9701905,0
2005-10-25,9.783,10.127,9.758,9.98,6638433,0
2005-10-26,10.191,10.652,10.127,10.445,16086996,0
2005-10-27,10.283,10.364,10.101,10.191,8769164,0
2005-10-28,10.269,10.552,10.269,10.527,6350960,0
2005-10-31,10.632,10.84,10.614,10.754,7875138,0
2005-11-01,10.806,10.996,10.749,10.954,7395026,0
2005-11-02,10.954,11.058,10.858,10.858,7078233,0
2005-11-03,11.058,11.058,10.668,10.814,9420387,0
2005-11-04,10.92,10.944,10.71,10.71,4905811,0
2005-11-07,10.749,10.802,10.618,10.754,4901690,0
2005-11-08,10.764,10.822,10.652,10.744,3100120,0
2005-11-09,10.744,10.783,10.678,10.715,4282304,0
2005-11-10,10.691,10.858,10.636,10.831,7316916,0
2005-11-11,10.797,11.05,10.797,10.954,6058451,0
2005-11-14,10.91,11.207,10.892,11.19,7594080,0
2005-11-15,11.194,11.377,11.066,11.149,8156425,0
2005-11-16,11.203,11.263,11.107,11.223,5895587,0
2005-11-17,11.345,11.482,11.307,11.399,7100452,0
2005-11-18,11.399,11.554,11.391,11.472,6880781,0
2005-11-21,11.472,11.91,11.472,11.791,8678000,0
2005-11-22,11.796,12.049,11.694,12.02,7527650,0
2005-11-23,12.106,12.289,11.704,11.757,10970219,0
2005-11-25,11.817,11.962,11.752,11.812,2990856,0
2005-11-28,11.812,11.974,11.739,11.974,8241639,0
2005-11-29,11.974,12.031,11.595,11.656,5640639,0
2005-11-30,11.717,11.845,11.573,11.766,6510160,0
2005-12-01,11.817,12.142,11.807,12.036,10494457,0
2005-12-02,12.083,12.495,11.992,12.201,13775536,0
2005-12-05,12.201,12.45,12.083,12.438,9608218,0
2005-12-06,12.591,12.783,12.586,12.687,11104676,0
2005-12-07,12.699,12.714,12.39,12.434,9242866,0
2005-12-08,12.538,12.546,12.175,12.257,10065654,0
2005-12-09,12.234,12.608,12.159,12.499,5980798,0
2005-12-12,12.638,12.699,12.535,12.642,3958643,0
2005-12-13,12.618,12.774,12.581,12.673,6837947,0
2005-12-14,12.699,12.831,12.638,12.694,7668067,0
2005-12-15,12.618,12.651,12.32,12.33,7435342,0
2005-12-16,12.293,12.403,12.067,12.272,9837282,0
2005-12-19,12.33,12.372,12.238,12.289,7484130,0
2005-12-20,12.242,12.504,12.219,12.477,6777934,0
2005-12-21,12.542,12.682,12.495,12.613,7771603,0
2005-12-22,12.613,12.626,12.338,12.434,5277808,0
2005-12-23,12.343,12.504,12.343,12.39,2016426,0
2005-12-27,12.419,12.467,12.214,12.252,4364082,0
2005-12-28,12.262,12.315,11.957,12.024,4590855,0
2005-12-29,11.983,12.376,11.983,12.343,7164821,0
2005-12-30,12.252,12.262,12.159,12.214,3639103,0
2006-01-03,12.338,13.009,12.338,13.006,11511949,0
2006-01-04,13.092,13.538,13.009,13.533,11295944,0
2006-01-05,13.533,13.533,13.267,13.281,10904249,0
2006-01-06,13.359,13.586,13.267,13.502,7918661,0
2006-01-09,13.569,13.86,13.525,13.839,6973551,0
2006-01-10,13.86,13.86,13.576,13.599,8695179,0
2006-01-11,13.668,14.044,13.548,13.908,10717104,0
2006-01-12,13.913,13.952,13.731,13.844,7227580,0
2006-01-13,13.839,14.027,13.742,13.899,3326889,0
2006-01-17,13.726,13.784,13.15,13.355,15117149,0
2006-01-18,13.009,13.405,12.901,13.369,10129106,0
2006-01-19,13.572,13.817,13.474,13.644,9281577,0
2006-01-20,13.691,13.708,13.324,13.382,10647014,0
2006-01-23,13.359,13.455,13.122,13.433,9245844,0
2006-01-24,13.525,14.202,13.414,14.088,12997187,0
2006-01-25,14.088,14.368,13.965,14.027,7410372,0
2006-01-26,14.049,14.597,14.035,14.546,11483549,0
2006-01-27,14.532,14.641,14.202,14.302,8833990,0
2006-01-30,14.319,14.341,13.948,14.11,9655633,0
2006-01-31,14.065,14.202,13.944,14.078,10153843,0
2006-02-01,14.092,14.314,13.987,14.211,9604325,0
2006-02-02,14.276,14.298,13.899,13.936,7221166,0
2006-02-03,13.944,13.965,13.529,13.757,19721976,0
2006-02-06,13.803,13.922,13.369,13.607,10547830,0
2006-02-07,13.622,13.699,13.498,13.672,11030235,0
2006-02-08,14.298,15.393,13.803,14.14,20849644,0
2006-02-09,14.17,14.249,13.874,14.049,6241012,0
2006-02-10,14.11,14.192,13.794,14.031,6051579,0
2006-02-13,14.031,14.031,13.451,13.586,9112757,0
2006-02-14,13.599,13.822,13.196,13.717,8461764,0
2006-02-15,13.734,14.074,13.569,13.927,7378989,0
2006-02-16,13.983,14.422,13.965,14.377,6177792,0
2006-02-17,14.306,14.414,14.197,14.326,5631707,0
2006-02-21,14.355,14.486,14.148,14.206,5239097,0
2006-02-22,14.401,14.486,14.245,14.456,7220937,0
2006-02-23,14.508,14.818,14.427,14.818,7410599,0
2006-02-24,14.822,14.947,14.716,14.869,4556720,0
2006-02-27,14.969,14.982,14.456,14.532,5631480,0
2006-02-28,14.608,14.608,14.245,14.5,6326223,0
2006-03-01,14.604,15.027,14.577,14.914,5521531,0
2006-03-02,14.914,14.919,14.693,14.818,4759442,0
2006-03-03,14.627,14.922,14.508,14.756,4847861,0
2006-03-06,14.965,15.091,14.558,14.604,9441232,0
2006-03-07,14.409,14.409,13.856,14.197,14681935,0
2006-03-08,14.065,14.128,13.655,13.879,15682931,0
2006-03-09,14.088,14.288,13.822,13.927,9551868,0
2006-03-10,13.983,14.148,13.731,13.883,6485880,0
2006-03-13,13.888,14.245,13.888,14.197,6119610,0
2006-03-14,14.192,14.673,14.136,14.637,6945149,0
2006-03-15,14.716,14.818,14.568,14.613,5627816,0
2006-03-16,14.649,14.894,14.472,14.668,7410599,0
2006-03-17,14.604,14.848,14.553,14.783,5040273,0
2006-03-20,14.944,15.071,14.72,14.855,4129296,0
2006-03-21,14.818,14.951,14.542,14.553,12421785,0
2006-03-22,14.528,14.659,14.386,14.616,6217648,0
2006-03-23,14.621,14.742,14.36,14.427,3757757,0
2006-03-24,14.36,14.592,14.302,14.397,4604827,0
2006-03-27,14.401,14.441,14.237,14.254,4291468,0
2006-03-28,14.254,14.409,14.058,14.065,5822747,0
2006-03-29,14.065,14.167,13.922,14.065,11622587,0
2006-03-30,14.178,14.36,14.006,14.115,5917578,0
2006-03-31,14.178,14.36,14.014,14.302,7645618,0
2006-04-03,14.355,14.76,14.355,14.708,16110361,0
2006-04-04,14.746,14.751,14.432,14.546,11596701,0
2006-04-05,14.5,14.664,14.351,14.528,9990063,0
2006-04-06,14.477,14.563,14.202,14.276,10444293,0
2006-04-07,14.237,14.391,13.717,13.738,7690515,0
2006-04-10,13.775,13.94,13.738,13.779,6440755,0
2006-04-11,13.839,13.879,13.538,13.734,6742430,0
2006-04-12,13.757,13.888,13.622,13.839,6310189,0
2006-04-13,13.63,14.088,13.59,13.827,4481820,0
2006-04-17,13.961,14.401,13.922,14.341,6443043,0
2006-04-18,14.386,14.55,14.323,14.46,9873472,0
2006-04-19,14.46,14.546,14.267,14.355,8196741,0
2006-04-20,14.36,14.528,14.298,14.477,5956519,0
2006-04-21,14.508,14.751,14.441,14.729,9572256,0
2006-04-24,14.673,14.835,14.414,14.818,4311169,0
2006-04-25,14.86,14.982,14.774,14.919,7774809,0
2006-04-26,14.944,15.371,14.919,15.293,9158569,0
2006-04-27,15.071,15.402,14.987,15.1,7148326,0
2006-04-28,15.174,15.544,15.159,15.407,5302549,0
2006-05-01,15.445,15.785,15.412,15.634,6050890,0
2006-05-02,16.066,16.113,15.557,15.956,14304897,0
2006-05-03,16.324,16.35,15.668,16.324,18267206,0
2006-05-04,16.345,16.563,16.324,16.438,10714817,0
2006-05-05,16.492,16.742,16.327,16.345,9691140,0
2006-05-08,16.447,16.847,16.354,16.843,8480549,0
2006-05-09,16.994,17.147,16.738,17.144,10253944,0
2006-05-10,17.201,17.219,16.916,17.06,6179168,0
2006-05-11,17.032,17.11,16.288,16.401,11343361,0
2006-05-12,16.197,16.215,15.6,15.843,11753838,0
2006-05-15,15.591,15.668,15.267,15.389,12140724,0
2006-05-16,15.713,15.946,15.52,15.747,7938132,0
2006-05-17,15.823,15.823,15.049,15.196,11092766,0
2006-05-18,15.232,15.436,14.944,15.096,10148117,0
2006-05-19,15.297,15.354,14.582,15.127,10451624,0
2006-05-22,14.708,14.751,14.006,14.197,20617607,0
2006-05-23,14.558,14.734,13.784,13.817,15477921,0
2006-05-24,13.874,14.123,13.359,13.713,19460387,0
2006-05-25,14.049,14.288,13.822,14.288,11192867,0
2006-05-26,14.508,14.818,14.276,14.573,11513093,0
2006-05-30,14.326,14.326,13.502,13.555,13005432,0
2006-05-31,13.831,13.899,13.109,13.634,17644159,0
2006-06-01,13.672,14.123,13.533,14.12,11504849,0
2006-06-02,14.528,14.601,14.206,14.437,15455016,0
2006-06-05,14.495,14.528,13.651,13.734,10972280,0
2006-06-06,13.525,13.63,13.196,13.533,15737678,0
2006-06-07,13.622,13.687,13.155,13.16,12824931,0
2006-06-08,12.94,13.293,12.525,13.262,19420990,0
2006-06-09,13.529,13.548,12.631,12.631,13628249,0
2006-06-12,12.795,12.795,11.966,12.088,20067400,0
2006-06-13,11.978,12.306,11.576,11.761,26164334,0
2006-06-14,11.569,12.123,11.22,11.603,20087558,0
2006-06-15,11.882,12.795,11.882,12.709,28856494,0
2006-06-16,12.419,12.831,12.298,12.626,14392629,0
2006-06-19,12.731,12.835,12.17,12.224,11232721,0
2006-06-20,12.351,12.717,12.18,12.717,16158922,0
2006-06-21,12.603,13.433,12.542,13.364,15126315,0
2006-06-22,13.315,13.489,13.205,13.486,11843401,0
2006-06-23,13.255,13.852,13.192,13.687,9010826,0
2006-06-26,13.612,13.752,13.419,13.469,5123421,0
2006-06-27,13.272,13.543,12.997,13.054,9644409,0
2006-06-28,13.262,13.359,12.861,13.137,12696884,0
2006-06-29,13.262,14.083,13.196,13.922,16100739,0
2006-06-30,14.133,14.232,13.786,13.883,11375886,0
2006-07-03,14.302,14.935,14.302,14.746,9998310,0
2006-07-05,14.563,14.613,14.11,14.17,13481421,0
2006-07-06,14.756,14.965,14.664,14.86,9200718,0
2006-07-07,14.86,14.86,14.486,14.528,7015698,0
2006-07-10,14.621,14.668,14.145,14.178,8787949,0
2006-07-11,14.163,14.223,13.786,14.211,8606304,0
2006-07-12,14.276,14.331,13.784,13.865,7594311,0
2006-07-13,13.775,13.779,13.359,13.359,12364517,0
2006-07-14,13.359,13.493,13.014,13.063,10230349,0
2006-07-17,12.983,13.293,12.958,13.21,5550621,0
2006-07-18,13.218,13.835,13.218,13.775,9272414,0
2006-07-19,13.775,14.729,13.775,14.725,13821347,0
2006-07-20,14.725,14.886,14.306,14.306,8500934,0
2006-07-21,14.206,14.232,13.86,14.006,8490169,0
2006-07-24,14.206,14.673,14.206,14.627,10513239,0
2006-07-25,14.774,14.799,14.409,14.738,13806000,0
2006-07-26,14.764,14.764,14.197,14.259,15669190,0
2006-07-27,15.027,15.127,14.725,14.818,22552946,0
2006-07-28,14.818,15.228,14.725,15.109,10757649,0
2006-07-31,15.062,15.066,14.683,14.935,7731744,0
2006-08-01,14.935,14.935,14.486,14.553,6529861,0
2006-08-02,14.756,14.947,14.654,14.852,7703342,0
2006-08-03,14.852,14.894,14.604,14.827,26581912,0
2006-08-04,15.21,15.236,14.756,14.922,9093287,0
2006-08-07,14.927,15.066,14.693,15.066,4978197,0
2006-08-08,15.058,15.127,14.813,14.818,8168337,0
2006-08-09,15.062,15.549,14.899,14.961,9003955,0
2006-08-10,14.799,15.109,14.734,15.039,7989441,0
2006-08-11,15.039,15.293,14.979,15.223,4933071,0
2006-08-14,15.389,15.466,15.262,15.323,6079523,0
2006-08-15,15.476,15.629,15.393,15.591,9354418,0
2006-08-16,15.677,15.875,15.634,15.823,9459556,0
2006-08-17,15.865,16.021,15.708,15.886,9020677,0
2006-08-18,15.886,16.008,15.686,15.865,5116091,0
2006-08-21,15.865,15.942,15.6,15.658,7348756,0
2006-08-22,15.612,15.776,15.53,15.694,8193535,0
2006-08-23,15.672,15.776,15.311,15.328,7675855,0
2006-08-24,15.371,15.436,15.039,15.302,20668459,0
2006-08-25,15.2,15.541,15.154,15.459,5985150,0
2006-08-28,15.376,15.86,15.358,15.767,9427491,0
2006-08-29,15.85,16.031,15.694,16.021,12421095,0
2006-08-30,16.066,16.24,15.899,16.161,11420095,0
2006-08-31,16.174,16.174,15.576,15.576,7984402,0
2006-09-01,15.658,16.135,15.658,16.008,18914074,0
2006-09-05,16.297,16.327,15.881,15.921,6351191,0
2006-09-06,15.694,15.752,15.259,15.259,8372658,0
2006-09-07,15.17,15.436,14.965,15.275,7600721,0
2006-09-08,15.389,15.389,15.163,15.259,5757003,0
2006-09-11,15.109,15.351,14.831,15.25,11980838,0
2006-09-12,15.314,15.747,15.288,15.672,7960580,0
2006-09-13,15.625,15.975,15.572,15.891,7845130,0
2006-09-14,15.776,15.921,15.677,15.771,5684621,0
2006-09-15,16.016,16.056,15.827,15.93,5586811,0
2006-09-18,16.061,16.383,15.956,16.363,10065654,0
2006-09-19,16.51,16.51,15.93,16.228,8272100,0
2006-09-20,16.466,16.584,16.35,16.433,10671295,0
2006-09-21,16.529,16.529,15.993,16.034,9193846,0
2006-09-22,16.021,16.026,15.677,15.904,7009973,0
2006-09-25,15.881,15.951,15.576,15.942,9423592,0
2006-09-26,15.97,16.261,15.956,16.14,7815354,0
2006-09-27,16.113,16.388,16.039,16.201,7491232,0
2006-09-28,16.248,16.345,16.153,16.283,7644015,0
2006-09-29,16.392,16.615,16.371,16.438,9864309,0
2006-10-02,16.488,16.552,16.178,16.257,7183142,0
2006-10-03,16.153,16.206,16.016,16.118,9325326,0
2006-10-04,16.118,16.738,16.079,16.686,12527151,0
2006-10-05,16.698,16.947,16.615,16.913,11382759,0
2006-10-06,16.795,16.999,16.668,16.764,5397377,0
2006-10-09,16.761,16.904,16.651,16.686,5923764,0
2006-10-10,16.619,16.882,16.619,16.821,6140685,0
2006-10-11,16.738,16.973,16.672,16.811,6126253,0
2006-10-12,16.947,17.3,16.916,17.253,12305878,0
2006-10-13,17.324,17.59,17.282,17.578,9269211,0
2006-10-16,17.659,17.763,17.595,17.664,5821601,0
2006-10-17,17.515,17.523,17.282,17.467,4844425,0
2006-10-18,17.729,17.773,17.599,17.678,6193366,0
2006-10-19,17.655,17.951,17.532,17.921,4482049,0
2006-10-20,17.848,18.122,17.758,18.088,4478842,0
2006-10-23,18.083,18.267,17.951,18.267,5329119,0
2006-10-24,18.226,18.346,18.117,18.254,5768917,0
2006-10-25,18.274,18.346,18.07,18.267,6734182,0
2006-10-26,18.346,18.601,18.249,18.593,7997915,0
2006-10-27,18.387,18.522,17.682,17.763,17370659,0
2006-10-30,17.595,17.61,16.947,17.091,15800441,0
2006-10-31,17.219,17.938,17.215,17.895,14098056,0
2006-11-01,18.117,18.314,17.641,17.703,9448561,0
2006-11-02,17.595,17.682,17.328,17.578,7880177,0
2006-11-03,17.587,17.659,17.368,17.532,10795445,0
2006-11-06,17.587,18.112,17.532,18.096,14256337,0
2006-11-07,18.231,18.471,18.112,18.249,14721788,0
2006-11-08,18.103,18.296,17.951,18.296,9187660,0
2006-11-09,18.366,18.392,17.714,17.961,8964785,0
2006-11-10,18.056,18.091,17.673,17.815,6933006,0
2006-11-13,17.746,18.213,17.741,18.174,5057909,0
2006-11-14,18.366,18.514,18.131,18.217,10374657,0
2006-11-15,18.254,18.254,17.99,18.144,8515137,0
2006-11-16,18.328,18.428,18.117,18.201,7830929,0
2006-11-17,18.139,18.139,17.848,18.022,8763439,0
2006-11-20,18.117,18.982,18.079,18.821,12362684,0
2006-11-21,18.741,18.758,18.396,18.642,9967616,0
2006-11-22,18.719,18.825,18.637,18.767,6757088,0
2006-11-24,18.68,18.689,18.41,18.531,2319710,0
2006-11-27,18.593,18.66,17.908,17.938,9948146,0
2006-11-28,17.768,18.056,17.636,18.039,13322681,0
2006-11-29,18.075,18.68,18.075,18.601,10901960,0
2006-11-30,18.601,18.719,18.282,18.563,9912871,0
2006-12-01,18.558,18.576,18.156,18.319,9044728,0
2006-12-04,18.366,18.758,18.366,18.758,7752361,0
2006-12-05,18.786,19.227,18.758,19.065,9758024,0
2006-12-06,19.013,19.087,18.8,18.845,7033795,0
2006-12-07,18.982,19.265,18.845,18.872,7870099,0
2006-12-08,18.918,19.082,18.746,19.082,8280578,0
2006-12-11,19.008,19.074,18.837,18.942,8446875,0
2006-12-12,18.913,19.033,18.606,18.767,7815354,0
2006-12-13,19.033,19.055,18.554,18.618,7080523,0
2006-12-14,18.536,19.018,18.536,18.887,9067861,0
2006-12-15,19.139,19.16,18.655,18.733,8226519,0
2006-12-18,18.845,18.918,18.387,18.471,11129650,0
2006-12-19,18.346,18.366,17.961,18.192,13756752,0
2006-12-20,18.282,18.432,17.978,17.983,8433590,0
2006-12-21,17.908,18.112,17.868,18.022,10562490,0
2006-12-22,18.035,18.065,17.746,17.773,7851318,0
2006-12-26,17.848,18.136,17.763,18.1,2930614,0
2006-12-27,18.126,18.493,18.126,18.493,4817625,0
2006-12-28,18.488,18.755,18.471,18.694,6922471,0
2006-12-29,18.786,18.918,18.669,18.877,4831827,0
2007-01-03,19.201,19.396,18.924,19.292,14995516,0
2007-01-04,19.139,19.366,18.968,19.28,8721751,0
2007-01-05,19.265,19.265,18.642,18.675,11657404,0
2007-01-08,18.79,18.892,18.498,18.68,8638832,0
2007-01-09,18.741,18.821,18.035,18.088,23894790,0
2007-01-10,17.974,18.369,17.812,18.287,13120877,0
2007-01-11,18.201,18.66,18.156,18.44,11611131,0
2007-01-12,18.396,18.511,18.254,18.484,8234307,0
2007-01-16,18.531,18.563,18.419,18.522,8761607,0
2007-01-17,18.454,18.611,18.341,18.35,7339363,0
2007-01-18,18.502,18.514,17.929,17.943,10349921,0
2007-01-19,17.848,18.282,17.758,18.17,9859270,0
2007-01-22,18.262,18.319,17.877,18.008,8998686,0
2007-01-23,17.956,18.514,17.912,18.467,11840883,0
2007-01-24,18.606,19.082,18.507,19.047,14857165,0
2007-01-25,19.018,19.104,18.387,18.484,11079482,0
2007-01-26,18.484,18.627,18.1,18.166,19735490,0
2007-01-29,18.031,18.139,17.892,17.912,15728056,0
2007-01-30,17.97,18.152,17.917,18.035,17156945,0
2007-01-31,18.161,18.581,18.061,18.518,16806022,0
2007-02-01,18.772,18.887,18.642,18.728,12664588,0
2007-02-02,18.75,18.951,18.66,18.786,8332802,0
2007-02-05,18.786,19.265,18.719,19.239,10876533,0
2007-02-06,19.196,19.358,19.013,19.082,9807731,0
2007-02-07,19.074,19.37,18.913,19.243,15632311,0
2007-02-08,19.619,20.059,19.467,20.012,34478584,0
2007-02-09,20.012,20.144,19.462,19.536,15964679,0
2007-02-12,19.454,19.671,19.292,19.619,9275226,0
2007-02-13,19.623,20.031,19.623,20.017,12092482,0
2007-02-14,19.964,20.319,19.952,20.247,16052749,0
2007-02-15,20.155,20.283,19.985,20.231,11699549,0
2007-02-16,20.144,20.256,19.964,20.134,7374639,0
2007-02-20,20.16,20.226,19.745,19.903,9666172,0
2007-02-21,19.745,19.989,19.712,19.916,8175208,0
2007-02-22,19.959,20.144,19.6,19.698,11185538,0
2007-02-23,19.619,19.707,19.527,19.68,10273871,0
2007-02-26,19.833,19.867,19.339,19.393,16406311,0
2007-02-27,18.366,18.79,17.998,18.139,33865612,0
2007-02-28,18.689,18.724,18.217,18.27,27694692,0
2007-03-01,17.678,18.314,17.485,18.126,30934863,0
2007-03-02,18.112,18.328,17.978,18.026,18823597,0
2007-03-05,17.645,18.274,17.545,17.578,24445913,0
2007-03-06,18.083,18.122,17.864,17.951,23020691,0
2007-03-07,17.951,18.147,17.71,17.833,19516508,0
2007-03-08,18.026,18.378,18.008,18.336,17143201,0
2007-03-09,18.502,18.708,18.406,18.708,10320600,0
2007-03-12,18.703,18.924,18.567,18.837,7766333,0
2007-03-13,18.581,18.903,18.204,18.274,15350794,0
2007-03-14,18.346,18.531,17.956,18.527,18269537,0
2007-03-15,18.44,18.728,18.428,18.593,7845358,0
2007-03-16,18.593,18.719,18.346,18.396,10055344,0
2007-03-19,18.618,19.222,18.618,19.122,9865914,0
2007-03-20,19.118,19.213,18.977,19.118,7962409,0
2007-03-21,19.396,19.846,19.196,19.82,10731309,0
2007-03-22,20.24,20.24,19.619,19.762,10553558,0
2007-03-23,19.693,19.867,19.649,19.733,6005998,0
2007-03-26,19.68,19.771,19.487,19.623,9930783,0
2007-03-27,19.459,19.58,19.174,19.344,13912514,0
2007-03-28,19.174,19.51,19.008,19.48,10797276,0
2007-03-29,19.619,20.012,19.619,19.985,9395923,0
2007-03-30,19.985,20.151,19.846,19.952,9649222,0
2007-04-02,20.051,21.065,19.985,20.915,16997061,0
2007-04-03,21.1,21.295,20.934,20.96,11578745,0
2007-04-04,20.873,20.889,20.606,20.873,8157939,0
2007-04-05,20.873,20.889,20.701,20.765,5000414,0
2007-04-09,20.877,21.151,20.784,21.104,8333661,0
2007-04-10,21.033,21.208,20.781,20.902,9547289,0
2007-04-11,20.956,21.033,20.728,20.776,8459932,0
2007-04-12,20.667,21.047,20.382,21.024,9624711,0
2007-04-13,21.024,21.247,20.861,21.247,6842528,0
2007-04-16,21.281,21.483,21.015,21.175,10728788,0
2007-04-17,21.143,21.373,20.893,21.269,9759172,0
2007-04-18,21.104,21.269,21.047,21.187,5993236,0
2007-04-19,20.861,21.35,20.847,21.337,9703967,0
2007-04-20,21.59,21.814,21.528,21.684,8358459,0
2007-04-23,21.745,21.745,21.332,21.461,9720267,0
2007-04-24,21.29,21.684,20.873,21.572,6708241,0
2007-04-25,21.81,21.868,21.479,21.772,7203033,0
2007-04-26,22.749,23.021,22.435,22.627,25162823,0
2007-04-27,22.627,22.933,22.159,22.794,16474693,0
2007-04-30,22.129,22.797,21.872,21.928,17868680,0
2007-05-01,21.928,22.101,21.439,21.68,12610297,0
2007-05-02,21.719,22.292,21.688,22.282,12703070,0
2007-05-03,22.417,22.794,22.312,22.744,9558742,0
2007-05-04,22.919,23.081,22.773,22.919,10377568,0
2007-05-07,23.16,23.313,22.967,23.095,9128777,0
2007-05-08,22.964,22.964,22.631,22.897,7944933,0
2007-05-09,22.749,23.313,22.688,23.295,6519323,0
2007-05-10,23.168,23.212,22.505,22.57,11597618,0
2007-05-11,22.919,23.111,22.731,23.091,8854376,0
2007-05-14,23.208,23.313,22.851,22.912,6553682,0
2007-05-15,23.054,23.216,22.864,22.938,7014387,0
2007-05-16,23.129,23.923,22.885,23.919,11188045,0
2007-05-17,23.706,24.023,23.548,23.854,14478573,0
2007-05-18,23.959,24.669,23.905,24.614,11256774,0
2007-05-21,24.604,24.774,24.527,24.569,8066634,0
2007-05-22,24.569,24.737,24.239,24.596,8874534,0
2007-05-23,24.754,24.841,24.426,24.636,11188736,0
2007-05-24,24.548,24.762,23.941,24.012,14950852,0
2007-05-25,24.189,24.705,24.124,24.669,10655716,0
2007-05-29,24.791,25.046,24.443,24.564,12526691,0
2007-05-30,24.317,25.632,24.068,25.544,17123091,0
2007-05-31,25.69,26.295,25.212,25.278,14131269,0
2007-06-01,25.64,26.233,25.351,26.163,10579212,0
2007-06-04,26.29,26.582,25.762,25.968,7859335,0
2007-06-05,25.78,26.116,25.564,25.998,7142599,0
2007-06-06,25.786,25.786,25.204,25.312,13356497,0
2007-06-07,25.046,25.512,24.469,24.863,16044162,0
2007-06-08,24.841,25.474,24.56,25.412,13298675,0
2007-06-11,25.256,25.8,25.142,25.564,8444036,0
2007-06-12,25.256,25.688,25.115,25.181,9594354,0
2007-06-13,25.395,25.656,25.194,25.637,11202165,0
2007-06-14,25.759,26.145,25.713,26.002,9913098,0
2007-06-15,26.267,26.939,26.267,26.69,10985857,0
2007-06-18,26.675,27.005,26.634,26.748,8557221,0
2007-06-19,26.717,26.958,26.404,26.911,9823996,0
2007-06-20,27.084,27.106,26.155,26.237,14650438,0
2007-06-21,26.158,26.582,25.684,26.582,12313009,0
2007-06-22,26.582,26.831,26.23,26.348,11085208,0
2007-06-25,26.377,26.533,25.609,25.688,12487292,0
2007-06-26,25.976,26.036,25.111,25.128,15503321,0
2007-06-27,25.023,25.75,24.868,25.723,15806748,0
2007-06-28,25.786,26.3,25.786,25.965,13148367,0
2007-06-29,25.994,26.277,25.544,25.854,12563548,0
2007-07-02,26.094,26.286,25.854,26.195,11113656,0
2007-07-03,26.364,26.939,26.31,26.826,5176508,0
2007-07-05,27.084,27.751,26.943,27.516,10497663,0
2007-07-06,27.678,27.906,27.487,27.608,7871473,0
2007-07-09,27.683,27.723,26.605,26.69,16696531,0
2007-07-10,26.592,26.651,26.072,26.171,13507076,0
2007-07-11,26.246,26.861,26.027,26.84,12629999,0
2007-07-12,26.927,27.251,26.844,27.251,8645244,0
2007-07-13,27.302,27.395,26.783,27.256,6910557,0
2007-07-16,27.424,27.63,26.927,27.08,9072785,0
2007-07-17,27.495,27.507,26.661,26.893,10007244,0
2007-07-18,26.919,26.919,26.3,26.775,12636872,0
2007-07-19,27.132,27.202,26.922,26.985,7439692,0
2007-07-20,26.642,26.752,26.439,26.452,9873243,0
2007-07-23,26.792,27.516,26.587,27.42,10955350,0
2007-07-24,26.985,27.302,26.046,26.329,16883052,0
2007-07-25,26.634,26.717,24.959,25.527,28571903,0
2007-07-26,24.928,25.111,23.46,24.185,35115323,0
2007-07-27,24.189,24.791,24.055,24.307,21351063,0
2007-07-30,24.836,25.491,24.487,25.319,16570545,0
2007-07-31,25.69,25.88,24.815,24.997,15627268,0
2007-08-01,24.774,25.051,23.653,24.329,21987877,0
2007-08-02,24.56,25.12,24.399,24.888,13249841,0
2007-08-03,24.732,24.976,23.801,23.814,11750174,0
2007-08-06,23.875,24.483,23.409,24.37,14943064,0
2007-08-07,24.483,25.046,24.115,24.85,13574650,0
2007-08-08,25.204,25.632,24.986,25.383,13268162,0
2007-08-09,24.523,25.036,24.317,24.397,15068130,0
2007-08-10,24.046,24.046,22.902,23.938,22220807,0
2007-08-13,24.351,24.604,23.805,23.959,12248153,0
2007-08-14,24.102,24.212,23.168,23.212,14457455,0
2007-08-15,22.897,23.422,21.872,22.379,23638584,0
2007-08-16,21.777,22.851,20.68,22.627,39944452,0
2007-08-17,23.455,24.619,22.923,24.239,31003033,0
2007-08-20,24.518,24.641,23.427,23.749,14355748,0
2007-08-21,23.569,23.99,23.299,23.632,14615733,0
2007-08-22,24.198,24.447,23.837,24.421,10535233,0
2007-08-23,24.632,24.883,24.421,24.81,12181495,0
2007-08-24,24.766,25.36,24.636,25.327,9153533,0
2007-08-27,25.229,25.392,25.073,25.146,6272394,0
2007-08-28,24.719,24.954,23.954,24.023,12833635,0
2007-08-29,24.351,24.825,24.182,24.705,11469572,0
2007-08-30,24.421,24.919,24.23,24.614,10997018,0
2007-08-31,25.111,25.88,24.968,25.237,10441545,0
2007-09-04,25.256,25.864,25.212,25.727,10647816,0
2007-09-05,25.36,25.656,25.111,25.517,8797799,0
2007-09-06,25.755,25.873,25.212,25.496,8865829,0
2007-09-07,24.836,25.185,24.54,24.632,11519942,0
2007-09-10,24.825,24.923,24.248,24.564,7814896,0
2007-09-11,24.878,25.224,24.825,25.146,12840737,0
2007-09-12,25.007,25.379,24.933,25.002,8896753,0
2007-09-13,25.124,25.599,25.075,25.555,8333033,0
2007-09-14,25.316,25.661,25.256,25.442,8865765,0
2007-09-17,25.291,25.564,25.094,25.316,9151238,0
2007-09-18,25.552,26.509,25.425,26.237,17626748,0
2007-09-19,26.661,26.857,26.281,26.404,13005202,0
2007-09-20,26.395,26.752,26.215,26.348,8061594,0
2007-09-21,26.615,26.756,26.491,26.748,7548726,0
2007-09-24,26.84,26.844,26.596,26.739,11546538,0
2007-09-25,26.56,26.735,26.325,26.448,7585181,0
2007-09-26,26.634,26.835,26.329,26.756,8965631,0
2007-09-27,26.958,27.068,26.582,27.068,10675188,0
2007-09-28,26.967,27.01,26.56,26.717,8810395,0
2007-10-01,26.756,27.511,26.721,27.416,11294730,0
2007-10-02,27.511,27.728,27.242,27.695,9543165,0
2007-10-03,27.617,27.617,26.81,26.87,12293049,0
2007-10-04,26.967,27.015,26.128,26.463,14322077,0
2007-10-05,26.831,27.437,26.517,27.343,16300483,0
2007-10-08,27.302,27.551,26.81,27.452,12029900,0
2007-10-09,27.5,27.687,27.302,27.416,13255794,0
2007-10-10,27.469,27.634,27.163,27.408,12430716,0
2007-10-11,27.719,28.463,27.237,27.719,27025603,0
2007-10-12,27.778,28.254,27.728,28.24,8754519,0
2007-10-15,28.324,28.629,27.53,27.678,15055990,0
2007-10-16,27.507,27.844,27.176,27.521,13238156,0
2007-10-17,27.966,28.548,27.7,28.371,22463157,0
2007-10-18,28.185,28.866,28.185,28.76,16668698,0
2007-10-19,28.765,28.765,27.32,27.42,22148656,0
2007-10-22,27.132,27.687,26.517,27.642,14591685,0
2007-10-23,28.072,28.24,27.759,28.009,9425428,0
2007-10-24,27.873,27.995,27.343,27.7,12359706,0
2007-10-25,27.719,27.81,26.56,26.775,31686791,0
2007-10-26,27.132,27.5,26.731,27.369,21946623,0
2007-10-29,27.738,28.036,27.403,27.778,11689474,0
2007-10-30,27.592,27.773,27.12,27.281,10906310,0
2007-10-31,27.719,28.175,27.075,27.299,17963470,0
2007-11-01,27.232,27.232,26.395,26.634,17315054,0
2007-11-02,26.835,26.997,26.186,26.818,16785634,0
2007-11-05,26.344,27.267,25.984,26.56,11461848,0
2007-11-06,26.642,27.171,26.642,27.023,12538374,0
2007-11-07,26.985,26.985,25.786,25.859,12436728,0
2007-11-08,25.831,26.186,24.896,25.429,21429047,0
2007-11-09,25.138,25.699,24.906,25.215,17422295,0
2007-11-12,24.959,25.075,23.711,23.998,31908766,0
2007-11-13,23.976,25.873,23.976,25.718,24053967,0
2007-11-14,26.685,26.866,25.632,25.762,18824317,0
2007-11-15,25.782,25.782,24.95,25.351,16395160,0
2007-11-16,25.256,25.831,25.229,25.78,14727996,0
2007-11-19,25.569,25.623,24.535,24.832,10620832,0
2007-11-20,24.619,25.74,24.619,25.16,12082153,0
2007-11-21,25.156,25.337,24.434,24.82,17181836,0
2007-11-23,25.251,25.474,24.508,24.933,6795458,0
2007-11-26,24.923,25.233,24.063,24.099,12832518,0
2007-11-27,24.12,24.452,23.867,24.182,19391578,0
2007-11-28,24.387,25.876,24.387,25.512,23720119,0
2007-11-29,25.998,26.251,25.308,25.813,14218755,0
2007-11-30,26.425,27.073,26.124,26.496,14903758,0
2007-12-03,26.642,27.005,26.171,26.971,12136944,0
2007-12-04,27.023,27.373,26.642,27.163,11792208,0
2007-12-05,27.202,27.966,27.202,27.958,14776993,0
2007-12-06,27.796,27.987,27.719,27.945,11771133,0
2007-12-07,27.714,28.145,27.542,27.864,9017274,0
2007-12-10,27.678,28.124,27.525,27.555,15223289,0
2007-12-11,27.933,28.124,26.439,26.639,16094716,0
2007-12-12,27.08,28.145,26.575,27.225,12189898,0
2007-12-13,26.802,26.93,26.005,26.922,14680589,0
2007-12-14,26.6,26.835,26.456,26.68,8149476,0
2007-12-17,26.308,26.639,25.215,25.337,13764721,0
2007-12-18,25.771,26.072,25.259,25.786,13429025,0
2007-12-19,25.604,25.868,25.312,25.425,13833248,0
2007-12-20,25.447,25.813,25.215,25.429,11427995,0
2007-12-21,25.527,26.212,25.527,26.158,14247396,0
2007-12-24,26.203,26.596,26.089,26.325,2673511,0
2007-12-26,26.308,26.512,26.102,26.325,4920016,0
2007-12-27,26.15,26.212,25.955,26.068,5880895,0
2007-12-28,25.968,26.295,25.968,26.099,7209810,0
2007-12-31,26.005,26.482,25.931,26.381,5866026,0
2008-01-02,26.425,26.902,25.5,25.56,23453257,0
2008-01-03,25.547,25.795,25.301,25.762,10657061,0
2008-01-04,25.564,25.564,24.94,25.111,15874743,0
2008-01-07,24.928,25.379,24.322,24.945,14157898,0
2008-01-08,24.883,25.994,24.883,25.185,15333338,0
2008-01-09,25.469,25.531,24.6,25.486,17495642,0
2008-01-10,25.324,26.241,24.872,26.12,14851894,0
2008-01-11,25.864,26.076,25.156,25.486,11430518,0
2008-01-14,25.531,25.745,24.875,25.286,14848666,0
2008-01-15,24.923,25.181,24.063,24.3,16447630,0
2008-01-16,23.639,24.198,23.295,23.611,29985395,0
2008-01-17,23.62,24.207,22.554,22.822,22933732,0
2008-01-18,22.88,23.776,22.243,22.644,25871959,0
2008-01-22,21.116,23.846,21.065,23.287,33442568,0
2008-01-23,22.841,24.417,22.004,24.177,30724002,0
2008-01-24,24.465,24.906,24.016,24.495,21595835,0
2008-01-25,25.041,25.041,23.587,23.67,18004646,0
2008-01-28,23.606,24.636,23.393,24.478,16281013,0
2008-01-29,24.791,25.451,24.653,25.429,17813489,0
2008-01-30,25.347,25.998,25.065,25.395,27934422,0
2008-01-31,24.758,25.85,24.273,25.727,19799355,0
2008-02-01,25.75,26.77,25.75,26.509,21484025,0
2008-02-04,26.596,26.69,25.936,26.131,7505887,0
2008-02-05,25.931,26.176,24.583,24.71,17720801,0
2008-02-06,25.073,25.782,24.82,24.878,21672621,0
2008-02-07,24.959,25.308,24.091,25.036,24139418,0
2008-02-08,25.138,25.327,24.741,25.073,10284671,0
2008-02-11,25.324,25.955,24.701,25.88,12730458,0
2008-02-12,26.262,26.517,25.823,25.972,14168378,0
2008-02-13,26.329,26.752,26.136,26.69,13651333,0
2008-02-14,26.726,26.853,26.12,26.377,14618918,0
2008-02-15,26.241,26.304,25.846,26.08,8497680,0
2008-02-19,26.176,26.713,25.827,25.94,9253900,0
2008-02-20,25.762,26.399,25.465,26.381,12810495,0
2008-02-21,26.315,26.634,26.116,26.195,9853632,0
2008-02-22,26.537,26.537,25.791,26.43,10189946,0
2008-02-25,26.425,27.137,26.329,27.098,11577594,0
2008-02-26,26.818,27.673,26.814,27.578,21274009,0
2008-02-27,27.207,27.958,27.202,27.574,15875352,0
2008-02-28,27.507,27.678,26.976,27.058,13110795,0
2008-02-29,26.939,26.939,25.723,25.98,15521319,0
2008-03-03,26.124,26.381,25.569,26.277,12357606,0
2008-03-04,26.212,26.23,25.442,25.85,14207607,0
2008-03-05,25.688,26.128,25.351,25.599,13418174,0
2008-03-06,25.355,25.578,24.746,24.854,10972411,0
2008-03-07,24.535,25.233,24.351,24.888,13919819,0
2008-03-10,24.923,25.237,23.945,24.143,17159486,0
2008-03-11,24.505,25.595,24.505,25.595,16496198,0
2008-03-12,25.74,25.923,25.163,25.189,14742622,0
2008-03-13,24.569,25.808,24.505,25.688,13815517,0
2008-03-14,26.15,26.15,24.945,25.286,15213732,0
2008-03-17,24.933,25.555,24.277,24.986,14943696,0
2008-03-18,25.355,26.596,25.355,26.504,19959668,0
2008-03-19,26.639,26.639,25.273,25.273,14158044,0
2008-03-20,25.251,25.791,24.588,25.483,14285409,0
2008-03-24,25.286,26.533,25.286,26.39,12337334,0
2008-03-25,26.472,26.704,26.124,26.656,12297731,0
2008-03-26,26.522,26.6,26.116,26.501,9804667,0
2008-03-27,26.814,26.87,26.452,26.467,9881416,0
2008-03-28,26.512,26.766,26.377,26.537,7608430,0
2008-03-31,26.509,27.525,26.509,27.369,14477288,0
2008-04-01,27.622,28.602,27.608,28.407,24421017,0
2008-04-02,28.577,28.674,27.71,28.036,17384921,0
2008-04-03,27.887,28.682,27.705,28.682,14421475,0
2008-04-04,28.779,28.783,28.019,28.063,10783216,0
2008-04-07,28.088,28.446,27.747,27.883,10791083,0
2008-04-08,27.759,27.82,27.408,27.733,11730048,0
2008-04-09,27.918,27.918,26.916,27.019,13499767,0
2008-04-10,26.853,27.551,26.704,27.398,11367793,0
2008-04-11,27.045,27.302,26.844,26.922,7813301,0
2008-04-14,27.019,27.32,26.661,26.849,10101574,0
2008-04-15,27.137,27.647,27.023,27.525,8166324,0
2008-04-16,27.801,28.312,27.796,28.295,8751440,0
2008-04-17,28.175,28.415,27.911,28.303,8122486,0
2008-04-18,28.669,28.959,27.638,28.11,18669302,0
2008-04-21,27.723,28.602,27.723,28.599,9318846,0
2008-04-22,28.731,28.779,27.887,28.203,10832839,0
2008-04-23,27.848,28.355,27.787,28.115,12567754,0
2008-04-24,28.12,28.351,27.521,27.99,11238871,0
2008-04-25,24.919,25.246,23.632,24.185,130863965,0
2008-04-28,24.491,25.308,24.491,24.665,31641221,0
2008-04-29,24.796,24.923,24.372,24.544,29949079,0
2008-04-30,24.43,25.308,24.43,24.906,22965770,0
2008-05-01,25.06,25.138,23.915,24.225,32627485,0
2008-05-02,24.329,24.928,24.177,24.858,23153522,0
2008-05-05,24.6,25.189,24.6,25.185,14563451,0
2008-05-06,25.189,25.474,25.065,25.301,13898935,0
2008-05-07,25.42,25.782,24.75,24.893,25083400,0
2008-05-08,24.863,24.901,24.11,24.483,24360086,0
2008-05-09,24.28,24.762,24.28,24.54,11464994,0
2008-05-12,24.495,24.754,24.028,24.434,17207073,0
2008-05-13,24.527,24.604,24.365,24.452,13354570,0
2008-05-14,24.457,25.395,24.457,25.138,22886323,0
2008-05-15,25.138,25.316,24.801,25.028,14583132,0
2008-05-16,24.95,25.241,24.392,24.5,20206072,0
2008-05-19,24.491,24.878,24.408,24.491,16278557,0
2008-05-20,24.452,24.491,24.115,24.403,13822887,0
2008-05-21,24.344,24.487,23.967,24.003,13498024,0
2008-05-22,24.329,24.754,24.063,24.438,15689346,0
2008-05-23,24.29,24.653,24.11,24.469,9696148,0
2008-05-27,24.248,24.893,24.248,24.754,12083353,0
2008-05-28,24.645,25.133,24.6,25.12,10613842,0
2008-05-29,25.12,25.351,24.933,25.204,12381878,0
2008-05-30,25.208,25.745,25.208,25.684,18793384,0
2008-06-02,25.661,25.661,25.051,25.124,11717658,0
2008-06-03,25.023,25.301,24.478,24.623,15784958,0
2008-06-04,24.344,24.728,24.344,24.483,14452893,0
2008-06-05,24.596,24.71,24.387,24.648,11607592,0
2008-06-06,24.417,24.452,23.474,23.692,24367051,0
2008-06-09,23.763,24.102,23.555,23.959,13358028,0
2008-06-10,23.519,23.842,23.487,23.759,18636525,0
2008-06-11,24.063,24.508,23.564,23.653,18238771,0
2008-06-12,23.85,24.678,23.85,24.417,21195779,0
2008-06-13,24.636,24.683,24.106,24.317,15407640,0
2008-06-16,24.212,24.632,24.152,24.164,12821503,0
2008-06-17,23.814,24.041,23.592,23.636,28325972,0
2008-06-18,23.441,23.552,22.919,23.238,23030989,0
2008-06-19,22.928,23.303,22.841,22.851,17594081,0
2008-06-20,22.831,23.129,22.545,22.663,15714324,0
2008-06-23,22.54,22.794,22.487,22.675,10618779,0
2008-06-24,22.4,22.711,22.326,22.452,10816781,0
2008-06-25,22.312,23.417,22.312,23.111,15259997,0
2008-06-26,22.692,22.859,22.408,22.663,11907387,0
2008-06-27,22.562,23.054,22.443,22.614,13397905,0
2008-06-30,22.108,23.081,22.108,22.667,12545885,0
2008-07-01,22.239,22.5,21.924,22.466,23998660,0
2008-07-02,22.366,22.822,22.016,22.042,15153278,0
2008-07-03,22.173,22.408,22.004,22.182,10278825,0
2008-07-07,22.112,22.495,21.59,21.962,16511354,0
2008-07-08,21.79,22.338,21.741,22.26,16895110,0
2008-07-09,22.156,22.389,21.378,21.439,25310829,0
2008-07-10,21.444,21.806,20.781,21.754,27586287,0
2008-07-11,21.278,21.832,21.143,21.572,14228655,0
2008-07-14,22.058,22.058,21.464,21.555,11135570,0
2008-07-15,21.191,22.342,20.982,21.786,18119081,0
2008-07-16,21.786,22.495,21.786,22.356,16787767,0
2008-07-17,22.312,22.985,22.312,22.871,20157815,0
2008-07-18,22.96,23.225,22.644,22.819,15862831,0
2008-07-21,22.819,23.4,22.321,22.356,24228239,0
2008-07-22,21.423,21.604,20.283,21.269,70340098,0
2008-07-23,21.133,21.391,20.842,20.977,30317181,0
2008-07-24,20.96,21.156,20.24,20.265,28235337,0
2008-07-25,20.319,20.736,20.231,20.571,21703492,0
2008-07-28,20.751,20.794,20.424,20.428,11701589,0
2008-07-29,20.44,21.483,20.44,21.318,23051991,0
2008-07-30,21.732,21.912,21.551,21.741,23621429,0
2008-07-31,21.41,21.955,21.337,21.695,18215116,0
2008-08-01,21.714,22.032,21.266,21.454,18234035,0
2008-08-04,21.513,21.567,21.06,21.23,13971357,0
2008-08-05,21.281,21.982,21.281,21.95,16892454,0
2008-08-06,21.727,22.221,21.7,22.186,13763785,0
2008-08-07,22.021,22.068,21.505,21.599,18194442,0
2008-08-08,21.977,21.977,21.278,21.59,12094588,0
2008-08-11,21.483,21.684,20.864,21.011,16036378,0
2008-08-12,20.881,21.179,20.611,20.697,13168361,0
2008-08-13,20.469,21.238,20.42,21.179,14068791,0
2008-08-14,20.951,22.054,20.951,21.931,16418428,0
2008-08-15,22.046,22.147,21.582,21.959,12795268,0
2008-08-18,21.945,22.129,21.295,21.449,9702299,0
2008-08-19,21.156,21.959,21.055,21.695,12244801,0
2008-08-20,21.782,22.054,21.741,22.025,7532283,0
2008-08-21,21.823,22.204,21.823,22.016,8989520,0
2008-08-22,22.021,22.692,22.011,22.425,12253827,0
2008-08-25,22.269,22.417,21.864,21.924,7460037,0
2008-08-26,21.75,21.972,21.4,21.531,7970570,0
2008-08-27,21.5,22.216,21.486,22.108,10027926,0
2008-08-28,22.086,22.527,22.021,22.243,6106138,0
2008-08-29,22.304,22.304,21.872,22.077,5680984,0
2008-09-02,22.134,22.326,21.803,22.081,8219256,0
2008-09-03,22.046,22.151,21.531,21.736,10455543,0
2008-09-04,21.684,21.695,21.042,21.423,16050628,0
2008-09-05,21.444,21.444,20.65,21.318,17624617,0
2008-09-08,21.982,21.996,21.024,21.373,14715953,0
2008-09-09,21.373,21.432,20.304,20.344,18252695,0
2008-09-10,20.36,20.587,19.898,19.952,20229194,0
2008-09-11,19.654,20.188,19.206,20.095,18151126,0
2008-09-12,19.771,20.54,19.733,20.515,13484667,0
2008-09-15,19.122,20.275,19.122,19.156,17407181,0
2008-09-16,18.737,20.068,18.362,19.903,15793399,0
2008-09-17,19.51,19.685,18.331,18.479,31437611,0
2008-09-18,18.664,20.51,18.55,20.151,31528553,0
2008-09-19,21.06,23.592,20.597,21.011,24739277,0
2008-09-22,21.055,21.108,19.758,19.803,18096195,0
2008-09-23,19.623,19.825,18.968,19.142,19835478,0
2008-09-24,19.122,19.758,18.947,19.292,16786876,0
2008-09-25,19.292,20.675,19.074,20.601,21956399,0
2008-09-26,19.968,20.741,19.968,20.592,16289286,0
2008-09-29,20.026,20.279,18.131,18.546,28960419,0
2008-09-30,19.156,19.92,18.741,19.92,18097146,0
2008-10-01,19.758,20.103,19.283,20.073,16528204,0
2008-10-02,19.955,20.26,18.052,18.328,25780015,0
2008-10-03,18.428,18.716,17.11,17.11,25730410,0
2008-10-06,16.506,16.563,14.397,16.466,34387519,0
2008-10-07,16.524,16.965,15.191,15.267,26855018,0
2008-10-08,14.11,15.385,13.377,14.558,54902136,0
2008-10-09,14.72,15.466,13.738,13.794,29936812,0
2008-10-10,12.699,14.5,12.28,13.879,34008425,0
2008-10-13,15.075,16.602,13.79,16.598,31284438,0
2008-10-14,17.368,17.903,15.567,15.677,24117455,0
2008-10-15,14.637,15.351,14.293,14.414,20972893,0
2008-10-16,14.341,14.899,13.247,14.331,24438705,0
2008-10-17,13.803,15.466,13.803,14.935,16909627,0
2008-10-20,14.927,15.525,14.909,15.525,14969580,0
2008-10-21,14.725,15.255,14.167,14.232,16577410,0
2008-10-22,13.734,13.734,11.867,12.446,47707045,0
2008-10-23,12.362,12.747,11.04,11.531,43364889,0
2008-10-24,9.963,11.028,9.963,10.469,54733201,0
2008-10-27,10.315,10.757,10.042,10.156,32591244,0
2008-10-28,10.517,12.067,10.517,12.045,30781238,0
2008-10-29,11.941,12.546,11.119,12.132,44718384,0
2008-10-30,12.52,13.647,12.46,13.569,33565366,0
2008-10-31,13.665,13.726,12.966,13.293,18942257,0
2008-11-03,13.319,13.677,13.26,13.559,14017913,0
2008-11-04,13.738,14.637,13.738,14.597,20020329,0
2008-11-05,14.373,14.437,13.515,13.543,14191401,0
2008-11-06,13.324,13.704,12.974,13.132,22769854,0
2008-11-07,13.382,14.07,13.284,13.813,13749818,0
2008-11-10,14.254,14.364,13.433,13.682,13759939,0
2008-11-11,13.908,13.913,13.068,13.228,19444482,0
2008-11-12,12.962,13.122,12.525,12.613,19721441,0
2008-11-13,12.586,14.088,12.293,14.018,24270762,0
2008-11-14,13.576,13.874,13.072,13.218,23766159,0
2008-11-17,13.127,13.482,12.736,13.15,12183281,0
2008-11-18,12.987,13.382,12.948,13.247,22648317,0
2008-11-19,13.039,13.237,12.463,12.508,23421081,0
2008-11-20,12.325,12.613,11.91,11.962,23076378,0
2008-11-21,12.39,12.656,11.613,12.146,21230618,0
2008-11-24,12.036,13.482,12.036,13.16,24329117,0
2008-11-25,13.164,13.617,12.626,12.76,20742965,0
2008-11-26,12.638,13.267,12.482,13.25,19406188,0
2008-11-28,12.709,13.25,12.563,12.892,9257611,0
2008-12-01,12.577,12.813,12.325,12.367,18237611,0
2008-12-02,12.599,12.722,12.238,12.646,17048137,0
2008-12-03,12.333,12.678,12.142,12.495,15735236,0
2008-12-04,12.486,12.694,11.983,12.184,12179863,0
2008-12-05,12.007,12.196,11.559,12.075,19423480,0
2008-12-08,12.455,13.581,12.455,13.52,26880473,0
2008-12-09,13.293,13.742,13.16,13.419,12650545,0
2008-12-10,13.742,14.263,13.612,14.092,16594740,0
2008-12-11,14.178,14.848,13.465,14.271,16066225,0
2008-12-12,13.903,14.223,13.455,13.626,15018027,0
2008-12-15,13.543,13.975,13.385,13.52,15298971,0
2008-12-16,13.786,14.546,13.511,14.523,25684333,0
2008-12-17,14.259,14.523,14.022,14.432,14643070,0
2008-12-18,14.72,14.72,14.158,14.237,12481823,0
2008-12-19,14.183,14.532,13.775,13.975,12150035,0
2008-12-22,13.952,14.006,13.538,13.752,7350779,0
2008-12-23,13.879,13.975,13.455,13.529,6240328,0
2008-12-24,13.63,13.77,13.428,13.634,2016869,0
2008-12-26,13.564,13.682,13.419,13.66,2453371,0
2008-12-29,13.599,13.651,13.027,13.058,10268463,0
2008-12-30,13.1,13.446,12.827,12.974,9856078,0
2008-12-31,12.84,13.382,12.84,13.315,6146730,0
2009-01-02,13.493,13.752,13.183,13.691,8468399,0
2009-01-05,13.77,14.688,13.538,14.659,18372927,0
2009-01-06,14.827,15.018,14.495,14.659,17433452,0
2009-01-07,14.899,14.899,13.896,14.006,9891139,0
2009-01-08,14.083,14.083,13.644,13.922,8400393,0
2009-01-09,13.87,14.101,13.548,13.644,12870969,0
2009-01-12,13.626,13.687,13.16,13.205,8851157,0
2009-01-13,13.155,13.382,12.944,13.293,7626084,0
2009-01-14,12.896,12.971,12.419,12.463,12973864,0
2009-01-15,12.146,12.568,12.011,12.424,17848685,0
2009-01-16,12.472,12.856,12.123,12.381,10332431,0
2009-01-20,12.088,12.257,11.636,11.643,15258040,0
2009-01-21,11.646,12.189,11.646,12.17,19445394,0
2009-01-22,11.807,11.926,11.491,11.704,18349007,0
2009-01-23,11.386,11.892,11.311,11.878,14007628,0
2009-01-26,11.9,12.21,11.878,11.945,12315840,0
2009-01-27,11.666,12.21,11.666,11.957,10312482,0
2009-01-28,12.46,12.638,12.17,12.638,15517925,0
2009-01-29,12.608,12.608,12.238,12.306,13105297,0
2009-01-30,12.224,12.399,12.028,12.252,11173262,0
2009-02-02,11.924,12.31,11.661,12.219,11040377,0
2009-02-03,12.175,12.354,12.053,12.325,13127278,0
2009-02-04,12.32,12.668,12.275,12.33,16595255,0
2009-02-05,12.45,12.699,12.031,12.53,13947480,0
2009-02-06,12.813,13.569,12.722,13.341,24205128,0
2009-02-09,13.486,13.569,13.319,13.511,12864046,0
2009-02-10,13.26,13.717,12.704,12.997,18907467,0
2009-02-11,13.196,13.293,12.727,12.914,10962607,0
2009-02-12,12.887,12.887,12.399,12.736,14754702,0
2009-02-13,12.599,12.948,12.599,12.691,9535742,0
2009-02-17,12.163,12.399,12.045,12.167,15938031,0
2009-02-18,12.079,12.325,11.804,12.024,18915808,0
2009-02-19,12.247,12.53,11.895,11.974,12248941,0
2009-02-20,11.731,11.871,11.396,11.543,20116727,0
2009-02-23,11.573,11.748,10.905,10.941,18152603,0
2009-02-24,10.936,11.267,10.757,11.114,23019657,0
2009-02-25,11.094,11.094,10.552,10.872,23225201,0
2009-02-26,10.959,11.198,10.915,10.941,19313318,0
2009-02-27,10.509,11.058,10.509,10.949,23164465,0
2009-03-02,10.373,10.7,10.033,10.169,28790793,0
2009-03-03,10.315,10.585,10.264,10.438,19473606,0
2009-03-04,10.517,11.001,10.517,10.867,14431601,0
2009-03-05,10.599,10.723,10.373,10.522,16974880,0
2009-03-06,10.557,10.774,10.255,10.478,19727784,0
2009-03-09,10.378,10.473,10.209,10.332,14187247,0
2009-03-10,10.465,11.107,10.465,10.872,15519781,0
2009-03-11,10.932,11.413,10.867,11.291,15978198,0
2009-03-12,11.177,12.132,11.177,12.045,14725937,0
2009-03-13,12.062,12.343,12.015,12.298,15768825,0
2009-03-16,12.442,12.595,11.945,12.036,9837660,0
2009-03-17,12.04,12.512,11.882,12.455,11606877,0
2009-03-18,12.123,12.978,12.053,12.978,18847576,0
2009-03-19,12.822,13.183,12.175,12.252,22463423,0
2009-03-20,12.252,12.446,12.062,12.137,10291102,0
2009-03-23,12.267,13.147,12.267,13.022,13673212,0
2009-03-24,12.906,12.906,12.581,12.603,14040981,0
2009-03-25,12.678,13.039,12.504,12.804,8719675,0
2009-03-26,12.948,13.087,12.33,12.438,21546831,0
2009-03-27,12.367,12.367,11.853,11.915,19243254,0
2009-03-30,11.858,11.858,11.282,11.413,18078365,0
2009-03-31,11.708,11.949,11.576,11.636,12182123,0
2009-04-01,11.564,12.28,11.504,11.978,20135359,0
2009-04-02,12.114,13.014,12.114,12.914,22048497,0
2009-04-03,12.779,13.289,12.717,13.281,13864632,0
2009-04-06,13.15,13.16,12.306,12.76,21497557,0
2009-04-07,12.32,12.603,12.142,12.504,17180422,0
2009-04-08,12.517,12.808,12.504,12.586,8244571,0
2009-04-09,12.992,13.734,12.822,13.482,15302712,0
2009-04-13,13.382,13.784,13.179,13.644,11834742,0
2009-04-14,13.218,13.409,13.049,13.336,17295981,0
2009-04-15,13.142,13.552,13.142,13.315,12587857,0
2009-04-16,13.369,13.634,13.255,13.555,14557439,0
2009-04-17,13.694,13.752,13.428,13.455,10826999,0
2009-04-20,13.15,13.213,12.613,12.626,15061284,0
2009-04-21,12.442,13.281,12.442,13.16,14704951,0
2009-04-22,13.16,13.482,12.948,12.971,9799531,0
2009-04-23,13.114,13.555,13.063,13.441,13506070,0
2009-04-24,13.726,14.223,13.576,14.178,17850488,0
2009-04-27,12.978,13.403,12.84,13.122,26196775,0
2009-04-28,13.039,13.213,12.896,13.058,18074364,0
2009-04-29,14.197,14.646,14.178,14.558,40695009,0
2009-04-30,14.601,14.899,14.031,14.115,15201143,0
2009-05-01,14.395,14.769,14.285,14.769,7977236,0
2009-05-04,14.764,15.415,14.613,15.306,13413602,0
2009-05-05,15.52,15.686,15.145,15.608,15261099,0
2009-05-06,15.985,16.034,15.694,15.946,21014107,0
2009-05-07,16.14,16.293,15.363,15.466,14590711,0
2009-05-08,15.747,16.071,15.604,15.975,10660776,0
2009-05-11,15.865,16.106,15.612,16.031,8210846,0
2009-05-12,15.956,16.113,15.466,15.835,13500143,0
2009-05-13,15.69,15.69,15.1,15.154,10355996,0
2009-05-14,15.183,15.511,15.086,15.424,11413812,0
2009-05-15,15.415,15.504,15.058,15.14,8552446,0
2009-05-18,15.188,16.32,15.188,16.261,10986212,0
2009-05-19,16.388,16.782,16.113,16.46,14430983,0
2009-05-20,16.647,16.703,16.235,16.24,11244227,0
2009-05-21,16.101,16.109,15.79,16.003,8397948,0
2009-05-22,16.066,16.279,15.86,16.169,7922424,0
2009-05-26,15.904,16.488,15.808,16.324,6898029,0
2009-05-27,16.306,16.777,16.283,16.447,9388856,0
2009-05-28,16.552,16.761,16.197,16.761,6415363,0
2009-05-29,16.994,16.994,16.274,16.471,11388605,0
2009-06-01,16.808,16.821,16.135,16.693,11901006,0
2009-06-02,16.462,16.651,16.122,16.35,12217027,0
2009-06-03,16.271,16.271,15.703,15.904,12859615,0
2009-06-04,15.965,16.113,15.808,15.942,8802163,0
2009-06-05,16.126,16.288,15.875,16.106,10449070,0
2009-06-08,16.044,16.106,15.65,15.951,11298282,0
2009-06-09,16.157,16.165,15.763,15.827,10429549,0
2009-06-10,15.925,16.161,15.843,16.008,12181526,0
2009-06-11,15.894,16.327,15.894,16.183,7310941,0
2009-06-12,16.066,16.56,16.044,16.529,7336615,0
2009-06-15,16.447,16.462,16.026,16.153,13219474,0
2009-06-16,16.266,16.442,15.79,15.843,7624963,0
2009-06-17,15.846,15.939,15.402,15.621,9231654,0
2009-06-18,15.846,16.082,15.612,15.875,8442730,0
2009-06-19,16.012,16.13,15.785,15.894,7028769,0
2009-06-22,15.69,15.726,15.149,15.159,7395244,0
2009-06-23,15.168,15.297,14.939,15.191,7803268,0
2009-06-24,15.428,15.785,15.428,15.672,9027218,0
2009-06-25,15.645,16.327,15.525,16.306,8663962,0
2009-06-26,16.324,16.681,16.031,16.643,9503537,0
2009-06-29,16.602,16.843,16.438,16.791,6798804,0
2009-06-30,16.777,16.983,16.506,16.638,8124278,0
2009-07-01,16.864,17.101,16.864,17.013,7063141,0
2009-07-02,16.764,16.804,16.392,16.56,6331335,0
2009-07-06,16.471,16.607,16.13,16.572,9844469,0
2009-07-07,16.466,16.594,15.946,15.975,10138555,0
2009-07-08,16.026,16.32,15.855,16.274,13790506,0
2009-07-09,16.529,16.61,16.165,16.447,6717296,0
2009-07-10,16.279,16.492,16.118,16.438,7161963,0
2009-07-13,16.188,16.568,16.188,16.476,6513603,0
2009-07-14,16.46,16.651,16.248,16.547,10442364,0
2009-07-15,16.715,17.215,16.698,17.211,12505986,0
2009-07-16,16.994,17.641,16.978,17.55,8552253,0
2009-07-17,17.515,17.755,17.363,17.631,7900567,0
2009-07-20,17.829,18.249,17.829,18.07,10782822,0
2009-07-21,18.217,18.262,17.492,17.733,11557497,0
2009-07-22,17.773,18.877,17.758,18.728,20045337,0
2009-07-23,18.689,19.025,18.59,18.996,13278584,0
2009-07-24,18.786,19.109,18.601,18.703,7097889,0
2009-07-27,18.8,18.853,18.44,18.724,7229749,0
2009-07-28,18.522,18.698,18.424,18.546,6729090,0
2009-07-29,18.479,18.479,17.898,18.022,10139786,0
2009-07-30,18.161,18.475,18.161,18.239,6807518,0
2009-07-31,18.346,18.675,18.166,18.479,9637979,0
2009-08-03,18.8,19.353,18.618,19.334,9450919,0
2009-08-04,19.275,19.68,19.095,19.6,7666773,0
2009-08-05,19.707,19.767,19.331,19.577,8045319,0
2009-08-06,19.833,19.964,18.982,18.996,9262323,0
2009-08-07,19.339,19.467,19.16,19.196,7144112,0
2009-08-10,19.256,19.449,19.008,19.414,6398887,0
2009-08-11,19.156,19.334,18.951,19.146,7305467,0
2009-08-12,19.156,19.475,19.104,19.405,6217618,0
2009-08-13,19.532,19.703,19.283,19.623,6460230,0
2009-08-14,19.633,19.707,19.409,19.659,6213137,0
2009-08-17,19.183,19.301,18.977,19.236,6635052,0
2009-08-18,19.217,19.485,19.217,19.432,6462003,0
2009-08-19,19.06,19.623,19.047,19.54,4584392,0
2009-08-20,19.592,20.003,19.536,19.94,6559764,0
2009-08-21,20.192,20.335,20.007,20.304,5935761,0
2009-08-24,20.545,20.746,20.054,20.151,9304555,0
2009-08-25,20.146,20.781,20.146,20.478,8670031,0
2009-08-26,20.411,20.444,20.108,20.155,6521682,0
2009-08-27,20.296,20.3,19.829,20.095,6415028,0
2009-08-28,20.108,20.242,19.876,20.103,4992089,0
2009-08-31,19.8,19.8,19.349,19.401,8898164,0
2009-09-01,19.122,19.592,18.613,18.637,9179401,0
2009-09-02,18.65,19.013,18.479,18.593,6606422,0
2009-09-03,18.903,19.078,18.777,18.849,4472890,0
2009-09-04,18.737,19.256,18.737,19.231,5592538,0
2009-09-08,19.48,19.98,19.48,19.907,7444616,0
2009-09-09,19.911,19.911,19.506,19.659,8661766,0
2009-09-10,19.449,19.771,19.28,19.749,9894323,0
2009-09-11,19.855,19.952,19.68,19.837,8681439,0
2009-09-14,19.737,19.911,19.462,19.867,6918842,0
2009-09-15,19.829,20.059,19.698,20.017,7083552,0
2009-09-16,20.095,20.352,19.964,20.339,8684215,0
2009-09-17,20.319,20.528,20.126,20.144,7794068,0
2009-09-18,20.231,20.323,19.485,19.532,11662107,0
2009-09-21,19.487,19.496,19.043,19.327,7609363,0
2009-09-22,19.51,19.623,19.142,19.188,8488689,0
2009-09-23,19.078,19.301,18.419,18.449,12900197,0
2009-09-24,18.458,18.655,17.791,17.965,15765980,0
2009-09-25,17.956,18.319,17.763,18.156,12348059,0
2009-09-28,18.27,18.694,18.209,18.694,7060290,0
2009-09-29,18.66,18.977,18.66,18.858,7348700,0
2009-09-30,18.996,19.06,18.68,18.833,11319500,0
2009-10-01,18.563,18.901,18.131,18.209,10120411,0
2009-10-02,17.917,18.444,17.815,18.319,11668297,0
2009-10-05,18.323,18.858,18.122,18.817,8694559,0
2009-10-06,19.165,19.767,19.142,19.767,14155720,0
2009-10-07,19.881,19.881,19.506,19.749,6064691,0
2009-10-08,19.898,20.348,19.871,20.126,6492810,0
2009-10-09,20.049,20.319,20.031,20.226,5373295,0
2009-10-12,20.24,20.606,20.24,20.606,6872053,0
2009-10-13,20.42,20.667,20.256,20.567,7079424,0
2009-10-14,20.847,21.038,20.684,20.977,10066197,0
2009-10-15,20.902,21.033,20.803,20.893,7191403,0
2009-10-16,20.798,20.861,20.461,20.684,6838093,0
2009-10-19,20.746,20.842,20.592,20.646,8852093,0
2009-10-20,20.622,20.803,20.352,20.453,9951411,0
2009-10-21,20.492,20.873,20.416,20.502,12556392,0
2009-10-22,20.42,20.646,20.3,20.401,8364452,0
2009-10-23,20.378,20.545,19.851,19.911,9982845,0
2009-10-26,20.103,20.378,19.68,19.724,9586027,0
2009-10-27,19.449,19.623,19.013,19.122,16013077,0
2009-10-28,19.021,19.292,18.887,18.924,13277703,0
2009-10-29,19.256,19.685,19.018,19.564,12511582,0
2009-10-30,19.61,19.741,18.782,18.964,11762742,0
2009-11-02,19.043,19.61,18.964,19.251,12007616,0
2009-11-03,18.968,19.471,18.908,19.366,7498509,0
2009-11-04,19.671,19.916,19.419,19.68,11745106,0
2009-11-05,19.837,20.183,19.82,20.118,12819966,0
2009-11-06,19.859,20.064,19.816,19.94,9565916,0
2009-11-09,20.139,20.531,20.139,20.474,6823188,0
2009-11-10,20.304,20.659,20.275,20.531,8081600,0
2009-11-11,20.659,21.006,20.65,20.772,8207309,0
2009-11-12,20.733,20.794,20.524,20.667,9460537,0
2009-11-13,20.684,20.861,20.52,20.718,11247203,0
2009-11-16,20.906,21.439,20.756,21.161,7927972,0
2009-11-17,20.951,21.038,20.502,21.038,8263157,0
2009-11-18,21.055,21.055,20.549,20.655,9637241,0
2009-11-19,20.416,20.531,20.144,20.457,6977237,0
2009-11-20,20.378,20.424,20.165,20.199,6480889,0
2009-11-23,20.401,20.701,20.319,20.646,5722981,0
2009-11-24,20.506,20.627,20.309,20.545,4112075,0
2009-11-25,20.502,21.12,20.411,21.074,10653068,0
2009-11-27,20.378,21.104,20.174,20.776,5359291,0
2009-11-30,20.741,20.873,20.54,20.789,10078435,0
2009-12-01,21.091,21.563,20.789,21.35,12970772,0
2009-12-02,21.286,21.563,20.869,20.982,17931380,0
2009-12-03,21.151,21.273,20.832,20.873,7334438,0
2009-12-04,21.213,21.382,20.601,21.091,8150669,0
2009-12-07,21.266,21.355,21.051,21.1,6761603,0
2009-12-08,20.972,20.972,20.339,20.396,9480652,0
2009-12-09,20.392,20.571,20.192,20.492,10400644,0
2009-12-10,20.578,20.768,20.558,20.765,6862412,0
2009-12-11,20.789,20.906,20.659,20.718,5602588,0
2009-12-14,20.746,21.086,20.675,20.96,6996189,0
2009-12-15,20.861,21.166,20.781,20.823,5375198,0
2009-12-16,20.869,21.033,20.558,20.622,9069422,0
2009-12-17,20.424,20.545,20.059,20.396,8407428,0
2009-12-18,20.352,20.601,20.236,20.51,7757554,0
2009-12-21,20.736,20.806,20.3,20.339,7945803,0
2009-12-22,20.515,20.768,20.344,20.67,5594156,0
2009-12-23,20.733,20.756,20.553,20.736,3467179,0
2009-12-24,20.847,20.939,20.718,20.798,2010726,0
2009-12-28,20.851,20.963,20.506,20.637,3928338,0
2009-12-29,20.741,20.789,20.642,20.684,4210598,0
2009-12-30,20.515,20.632,20.365,20.492,4360977,0
2009-12-31,20.52,20.723,20.474,20.51,2650669,0
2010-01-04,20.856,21.328,20.856,21.309,7451711,0
2010-01-05,21.281,21.541,21.143,21.3,6261285,0
2010-01-06,21.217,21.541,21.161,21.337,5000234,0
2010-01-07,21.183,21.572,21.074,21.546,4911550,0
2010-01-08,21.469,21.664,21.337,21.536,4364067,0
2010-01-11,21.541,21.803,21.491,21.782,6445779,0
2010-01-12,21.454,21.81,21.328,21.714,5551799,0
2010-01-13,21.886,21.928,21.659,21.832,6389515,0
2010-01-14,20.847,20.864,20.411,20.781,51015319,0
2010-01-15,20.723,20.827,20.183,20.331,24234784,0
2010-01-19,20.51,20.524,20.296,20.469,15380141,0
2010-01-20,20.356,20.401,19.6,19.645,20071465,0
2010-01-21,19.649,19.781,19.069,19.113,24430121,0
2010-01-22,19.142,19.196,18.733,18.897,25031603,0
2010-01-25,19.043,19.256,18.728,18.746,24305484,0
2010-01-26,18.606,19.419,18.488,19.087,20197198,0
2010-01-27,19.052,19.217,18.44,18.999,19685402,0
2010-01-28,19.309,19.436,18.999,19.361,14320717,0
2010-01-29,19.436,19.628,18.849,19.055,15381738,0
2010-02-01,19.243,19.506,19.135,19.485,7084542,0
2010-02-02,19.449,19.771,19.401,19.664,10932336,0
2010-02-03,19.633,20.16,19.444,20.007,13730192,0
2010-02-04,19.825,19.829,19.334,19.344,12924562,0
2010-02-05,19.227,19.401,18.712,19.37,13601334,0
2010-02-08,19.314,19.366,18.924,18.938,11498577,0
2010-02-09,19.28,19.462,19.156,19.296,13384390,0
2010-02-10,19.296,19.393,18.928,19.004,7585603,0
2010-02-11,18.908,19.6,18.908,19.514,8994229,0
2010-02-12,19.37,19.51,19.087,19.48,7002698,0
2010-02-16,19.745,20.099,19.61,20.035,11108592,0
2010-02-17,20.27,20.406,19.93,20.031,6542154,0
2010-02-18,19.876,20.04,19.754,19.94,10312175,0
2010-02-19,19.707,19.955,19.577,19.79,10465960,0
2010-02-22,19.971,19.971,19.444,19.597,8645913,0
2010-02-23,19.353,19.545,19.188,19.265,10066877,0
2010-02-24,19.314,19.577,19.314,19.419,5962780,0
2010-02-25,19.142,19.439,19.052,19.353,8112935,0
2010-02-26,19.349,19.555,19.248,19.459,5363661,0
2010-03-01,19.641,19.645,19.361,19.379,8785624,0
2010-03-02,19.459,19.664,19.388,19.6,7557023,0
2010-03-03,19.795,20.081,19.619,20.003,8023326,0
2010-03-04,20.064,20.174,19.842,20.054,7051208,0
2010-03-05,20.192,20.469,20.16,20.469,6805532,0
2010-03-08,20.431,20.574,20.37,20.531,9552299,0
2010-03-09,20.483,20.733,20.401,20.646,7238780,0
2010-03-10,20.642,20.889,20.642,20.861,9050407,0
2010-03-11,20.847,20.906,20.655,20.906,5435159,0
2010-03-12,20.982,20.982,20.693,20.827,5690951,0
2010-03-15,20.881,20.889,20.502,20.765,3248072,0
2010-03-16,20.736,21.234,20.642,21.203,6398569,0
2010-03-17,21.278,21.513,21.23,21.496,7262565,0
2010-03-18,21.419,21.604,21.257,21.474,9646752,0
2010-03-19,21.486,21.505,21.222,21.391,8273154,0
2010-03-22,21.217,21.559,21.217,21.474,7678265,0
2010-03-23,21.432,21.803,21.428,21.758,7903028,0
2010-03-24,21.736,21.763,21.479,21.572,7549704,0
2010-03-25,21.659,21.799,21.505,21.536,7399870,0
2010-03-26,21.572,21.777,21.449,21.71,8782559,0
2010-03-29,21.794,22.104,21.75,22.077,9854429,0
2010-03-30,22.226,22.226,21.962,22.182,6696174,0
2010-03-31,22.173,22.177,21.859,21.977,11434893,0
2010-04-01,22.046,22.278,21.991,22.091,8727744,0
2010-04-05,22.208,22.588,22.186,22.495,7772240,0
2010-04-06,22.575,22.683,22.438,22.579,9074699,0
2010-04-07,22.421,22.6,22.186,22.256,10299067,0
2010-04-08,22.195,22.199,21.924,21.977,9525038,0
2010-04-09,22.054,22.374,21.982,22.356,9737386,0
2010-04-12,22.296,22.448,22.199,22.425,6380980,0
2010-04-13,22.374,22.491,22.301,22.476,9233371,0
2010-04-14,22.636,22.658,22.532,22.644,7112440,0
2010-04-15,22.624,22.846,22.532,22.841,7167971,0
2010-04-16,22.697,22.864,22.182,22.466,9937553,0
2010-04-19,22.321,22.487,21.941,22.252,9708303,0
2010-04-20,22.425,22.509,22.307,22.335,5490401,0
2010-04-21,22.264,22.379,22.021,22.182,8947687,0
2010-04-22,22.011,22.356,21.803,22.292,10071550,0
2010-04-23,22.321,22.6,22.213,22.512,7916277,0
2010-04-26,22.43,22.644,22.396,22.512,6044851,0
2010-04-27,22.195,22.505,21.741,21.772,14648704,0
2010-04-28,21.864,22.173,21.786,21.999,11212441,0
2010-04-29,22.104,22.471,22.104,22.321,8190695,0
2010-04-30,22.658,22.805,22.435,22.476,11809161,0
2010-05-03,22.711,22.933,22.527,22.794,6505341,0
2010-05-04,22.247,22.532,21.987,22.029,11583849,0
2010-05-05,21.572,21.955,21.439,21.71,13525450,0
2010-05-06,21.461,21.896,19.6,20.856,21467323,0
2010-05-07,20.823,21.096,20.231,20.934,20042684,0
2010-05-10,21.777,22.173,21.75,22.037,13381249,0
2010-05-11,21.71,22.208,20.582,21.827,7557057,0
2010-05-12,21.972,22.213,21.912,22.182,5353481,0
2010-05-13,22.173,22.235,21.928,21.941,6805624,0
2010-05-14,21.891,21.891,21.36,21.491,8955521,0
2010-05-17,21.449,21.664,20.856,21.36,9547672,0
2010-05-18,21.609,21.672,20.96,21.047,9062810,0
2010-05-19,20.789,20.956,20.587,20.823,10186814,0
2010-05-20,20.319,20.396,19.94,19.968,19615723,0
2010-05-21,19.745,20.464,19.645,20.304,12121311,0
2010-05-24,20.16,20.659,20.146,20.319,7195427,0
2010-05-25,19.737,20.188,19.568,20.155,14290140,0
2010-05-26,20.51,20.898,20.236,20.296,8553200,0
2010-05-27,20.71,21.128,20.655,21.128,11089468,0
2010-05-28,20.987,21.077,20.606,20.667,7126392,0
2010-06-01,20.832,21.257,20.736,20.741,8462071,0
2010-06-02,20.803,21.247,20.803,21.247,6464307,0
2010-06-03,21.439,21.609,20.956,21.187,6406239,0
2010-06-04,20.776,21.138,20.627,20.723,7136126,0
2010-06-07,20.728,20.977,20.637,20.715,8305779,0
2010-06-08,20.861,21.161,20.765,21.108,10963829,0
2010-06-09,21.138,21.439,20.963,21.051,9743370,0
2010-06-10,21.35,21.574,21.35,21.541,13795914,0
2010-06-11,21.368,21.898,21.238,21.444,12776634,0
2010-06-14,21.772,21.772,21.257,21.323,7136262,0
2010-06-15,21.563,21.987,21.546,21.955,10665149,0
2010-06-16,21.736,22.129,21.714,22.081,7081581,0
2010-06-17,21.977,22.23,21.977,22.164,9414915,0
2010-06-18,22.213,22.342,22.025,22.091,6753245,0
2010-06-21,22.356,22.57,22.096,22.159,5862649,0
2010-06-22,22.104,22.356,21.827,21.877,5338984,0
2010-06-23,21.79,22.379,21.727,22.304,13429850,0
2010-06-24,22.159,22.26,21.827,21.95,7854212,0
2010-06-25,21.896,22.413,21.877,22.356,7699231,0
2010-06-28,22.461,22.481,22.134,22.216,5339133,0
2010-06-29,21.84,21.84,20.991,21.183,12931057,0
2010-06-30,21.138,21.496,20.701,20.736,12471118,0
2010-07-01,20.919,20.919,20.188,20.837,12404880,0
2010-07-02,20.776,20.956,20.637,20.842,5397886,0
2010-07-06,21.257,21.5,20.924,21.082,7232990,0
2010-07-07,21.1,21.71,21.047,21.684,10407808,0
2010-07-08,21.814,21.845,21.378,21.563,6783030,0
2010-07-09,21.646,21.732,21.444,21.563,5385452,0
2010-07-12,21.555,21.632,21.175,21.208,6971083,0
2010-07-13,21.415,21.741,21.41,21.676,10697989,0
2010-07-14,21.505,21.799,21.505,21.75,7464366,0
2010-07-15,21.546,21.845,21.464,21.65,5193002,0
2010-07-16,21.464,21.578,20.956,20.956,7188700,0
2010-07-19,21.113,21.183,20.977,21.06,5812037,0
2010-07-20,20.814,21.41,20.68,21.391,5921302,0
2010-07-21,21.782,21.823,21.156,21.365,6965441,0
2010-07-22,21.609,22.396,21.609,22.37,9229021,0
2010-07-23,22.204,22.342,21.799,22.338,8926168,0
2010-07-26,22.304,22.558,22.213,22.495,5707195,0
2010-07-27,22.554,22.648,22.164,22.287,5684083,0
2010-07-28,22.096,22.374,21.999,22.173,7511022,0
2010-07-29,22.389,22.438,21.912,21.972,6908969,0
2010-07-30,21.818,21.896,21.599,21.659,9068206,0
2010-08-02,22.054,22.335,21.919,22.269,7604669,0
2010-08-03,21.955,22.326,21.877,22.321,4598520,0
2010-08-04,22.317,22.566,22.256,22.487,5573657,0
2010-08-05,22.264,22.517,22.264,22.413,5584888,0
2010-08-06,22.177,22.347,21.999,22.186,5864265,0
2010-08-09,22.307,22.389,22.151,22.239,3605017,0
2010-08-10,21.955,22.156,21.845,22.025,5622976,0
2010-08-11,21.714,21.714,21.345,21.373,6106867,0
2010-08-12,21.104,21.509,21.047,21.395,5626239,0
2010-08-13,21.444,21.719,21.391,21.624,5745835,0
2010-08-16,21.024,21.827,21.011,21.794,4718497,0
2010-08-17,21.962,22.159,21.962,21.982,4517166,0
2010-08-18,22.096,22.134,21.806,21.823,7287213,0
2010-08-19,21.782,21.794,21.365,21.587,6566059,0
2010-08-20,21.444,21.654,21.341,21.654,4068779,0
2010-08-23,21.513,21.646,21.355,21.355,4818800,0
2010-08-24,20.999,21.208,20.611,20.611,9840024,0
2010-08-25,20.314,20.492,20.081,20.392,17788516,0
2010-08-26,20.444,20.619,20.151,20.192,8576577,0
2010-08-27,20.296,20.736,20.091,20.642,8080544,0
2010-08-30,20.392,20.549,20.146,20.16,4505269,0
2010-08-31,20.192,20.387,20.099,20.356,9396746,0
2010-09-01,20.67,21.269,20.54,21.217,10875585,0
2010-09-02,21.128,21.449,21.096,21.391,4511119,0
2010-09-03,21.664,21.818,21.469,21.587,5045334,0
2010-09-07,21.395,21.464,21.217,21.368,4377926,0
2010-09-08,21.513,21.582,21.278,21.3,5718938,0
2010-09-09,21.541,21.572,21.203,21.337,4338664,0
2010-09-10,21.479,21.486,21.175,21.405,4126770,0
2010-09-13,21.59,21.877,21.505,21.758,7556371,0
2010-09-14,21.741,21.859,21.563,21.763,4709486,0
2010-09-15,21.619,21.886,21.59,21.868,6731146,0
2010-09-16,21.68,21.972,21.59,21.732,3401012,0
2010-09-17,21.672,21.872,21.587,21.627,5893844,0
2010-09-20,21.864,22.326,21.763,22.317,7194836,0
2010-09-21,22.43,22.566,22.256,22.535,8572464,0
2010-09-22,22.379,22.801,22.26,22.711,6817129,0
2010-09-23,22.396,22.975,22.356,22.836,8201784,0
2010-09-24,23.076,23.282,22.98,23.099,8463418,0
2010-09-27,23.234,23.234,22.975,22.98,4011980,0
2010-09-28,23.103,23.243,22.871,23.225,8132199,0
2010-09-29,23.142,23.264,23.047,23.076,5071701,0
2010-09-30,23.168,23.355,22.975,23.282,6329844,0
2010-10-01,23.417,23.683,23.4,23.666,6862520,0
2010-10-04,23.62,23.842,23.405,23.759,7968980,0
2010-10-05,23.893,24.012,23.643,23.706,7335881,0
2010-10-06,23.772,24.012,23.662,24.012,5877384,0
2010-10-07,24.055,24.076,23.714,23.768,6093519,0
2010-10-08,23.814,24.277,23.718,24.177,4280957,0
2010-10-11,24.177,24.487,24.134,24.348,4175354,0
2010-10-12,24.303,24.334,23.981,24.264,5759330,0
2010-10-13,24.443,24.714,24.295,24.623,5753132,0
2010-10-14,24.535,24.737,24.399,24.518,7267933,0
2010-10-15,24.569,24.669,24.408,24.596,5068718,0
2010-10-18,24.478,24.854,24.417,24.836,4965904,0
2010-10-19,24.356,24.648,24.203,24.235,8306653,0
2010-10-20,24.36,24.901,24.253,24.832,8573549,0
2010-10-21,24.928,25.256,24.762,24.968,8623716,0
2010-10-22,24.888,25.128,24.845,25.128,7006038,0
2010-10-25,25.301,25.604,25.246,25.465,8708994,0
2010-10-26,25.251,25.399,25.156,25.337,6982375,0
2010-10-27,25.097,25.133,24.669,24.863,7744783,0
2010-10-28,25.051,25.185,24.762,24.945,7798513,0
2010-10-29,24.891,25.181,24.891,24.996,7415197,0
2010-11-01,25.128,25.388,24.976,25.133,4055391,0
2010-11-02,25.251,25.539,24.954,25.355,4565167,0
2010-11-03,25.347,25.491,25.002,25.316,8860891,0
2010-11-04,25.661,25.827,25.504,25.732,5880773,0
2010-11-05,25.632,26.031,25.599,25.968,6792545,0
2010-11-08,25.808,25.846,25.588,25.846,6201987,0
2010-11-09,26.027,26.027,25.055,25.156,8372822,0
2010-11-10,25.085,25.342,24.779,25.128,9399709,0
2010-11-11,24.933,25.233,24.872,25.028,6530499,0
2010-11-12,24.85,25.181,24.779,24.945,5339564,0
2010-11-15,24.945,25.479,24.836,25.172,4128308,0
2010-11-16,24.954,24.986,24.37,24.505,9389073,0
2010-11-17,24.505,24.723,24.495,24.691,4830584,0
2010-11-18,25.028,25.259,24.959,25.212,6423083,0
2010-11-19,25.094,25.374,24.959,25.355,4254178,0
2010-11-22,25.172,25.355,24.906,25.215,4608378,0
2010-11-23,24.825,24.875,24.452,24.548,5666817,0
2010-11-24,24.762,25.199,24.737,25.181,5394266,0
2010-11-26,24.85,25.031,24.71,24.825,2290163,0
2010-11-29,24.766,24.81,24.307,24.678,7771305,0
2010-11-30,24.365,24.77,24.365,24.648,9211373,0
2010-12-01,25.189,25.233,25.015,25.073,9654542,0
2010-12-02,25.073,25.442,25.073,25.215,4905735,0
2010-12-03,25.031,25.16,24.858,24.997,4735175,0
2010-12-06,24.911,25.115,24.815,25.073,3990756,0
2010-12-07,25.319,25.456,24.828,24.841,5708138,0
2010-12-08,24.701,24.945,24.687,24.828,5224110,0
2010-12-09,24.928,24.986,24.3,24.478,9501230,0
2010-12-10,24.548,24.815,24.457,24.754,5742132,0
2010-12-13,24.832,25.028,24.796,24.836,4930664,0
2010-12-14,24.836,25.055,24.828,24.976,6057397,0
2010-12-15,24.687,24.923,24.438,24.54,5252078,0
2010-12-16,24.741,24.762,24.434,24.556,6671798,0
2010-12-17,24.387,24.805,24.307,24.705,5638063,0
2010-12-20,24.737,24.82,24.588,24.648,3251602,0
2010-12-21,24.705,24.981,24.705,24.825,4285025,0
2010-12-22,24.661,24.878,24.636,24.825,3525867,0
2010-12-23,24.754,24.945,24.687,24.705,3119377,0
2010-12-27,24.661,24.665,24.452,24.614,2586951,0
2010-12-28,24.687,24.878,24.569,24.781,4284929,0
2010-12-29,24.85,24.954,24.665,24.779,3546158,0
2010-12-30,24.841,24.901,24.728,24.779,3514073,0
2010-12-31,24.683,25.098,24.656,25.036,2509051,0
2011-01-03,25.156,25.522,25.128,25.301,5340331,0
2011-01-04,25.399,25.535,25.101,25.365,4817452,0
2011-01-05,25.316,25.795,25.194,25.704,4296291,0
2011-01-06,25.623,25.827,25.623,25.679,4399819,0
2011-01-07,25.69,26.027,25.578,25.759,4894317,0
2011-01-10,25.727,25.759,25.461,25.656,5356699,0
2011-01-11,25.755,25.841,25.623,25.656,5499387,0
2011-01-12,25.767,25.831,25.204,25.281,8480341,0
2011-01-13,25.36,25.429,25.189,25.308,3859721,0
2011-01-14,25.316,25.465,25.233,25.465,3526231,0
2011-01-18,25.332,25.836,25.332,25.759,4660221,0
2011-01-19,25.78,25.931,25.522,25.583,5351969,0
2011-01-20,25.395,25.627,25.278,25.531,4768102,0
2011-01-21,25.808,25.808,25.417,25.483,5301328,0
2011-01-24,25.504,25.745,25.429,25.709,3025452,0
2011-01-25,25.555,25.775,25.224,25.327,6124986,0
2011-01-26,25.486,25.486,25.268,25.319,7232766,0
2011-01-27,25.417,25.417,25.015,25.06,7302344,0
2011-01-28,25.036,25.073,24.348,24.5,8334722,0
2011-01-31,24.489,24.885,24.418,24.876,5515205,0
2011-02-01,25.06,25.619,25.01,25.547,6183525,0
2011-02-02,25.486,25.713,25.291,25.539,5057559,0
2011-02-03,25.447,25.547,25.256,25.483,3642600,0
2011-02-04,25.447,25.539,25.089,25.106,6542672,0
2011-02-07,25.046,25.142,24.737,24.81,5146166,0
2011-02-08,24.863,25.041,24.774,25.031,6922381,0
2011-02-09,25.007,25.06,24.426,24.619,9083843,0
2011-02-10,24.421,24.636,24.193,24.569,8434843,0
2011-02-11,24.403,24.85,24.403,24.786,4835329,0
2011-02-14,24.71,24.762,24.632,24.641,6447720,0
2011-02-15,24.465,24.691,24.382,24.532,5409236,0
2011-02-16,24.632,24.75,24.544,24.691,5000286,0
2011-02-18,24.911,25.379,24.906,25.138,4204508,0
2011-02-22,24.796,24.954,24.469,24.491,8664604,0
2011-02-23,24.372,24.457,24.055,24.159,8659035,0
2011-02-24,24.05,24.295,24.012,24.244,7418847,0
2011-02-25,24.408,24.604,24.22,24.552,5870184,0
2011-02-28,24.719,25.111,24.701,25.069,5615227,0
2011-03-01,25.002,25.069,24.518,24.588,6608461,0
2011-03-02,24.574,24.766,24.487,24.641,4417678,0
2011-03-03,24.868,24.893,24.723,24.815,6264554,0
2011-03-04,24.786,24.872,24.397,24.583,5915129,0
2011-03-07,24.535,24.614,24.225,24.36,5206003,0
2011-03-08,24.438,24.54,24.23,24.372,7263035,0
2011-03-09,24.322,24.443,24.23,24.259,5584745,0
2011-03-10,24.031,24.094,23.701,23.763,7032082,0
2011-03-11,23.674,24.091,23.519,24.055,5049124,0
2011-03-14,23.837,24.322,23.711,24.285,5010827,0
2011-03-15,23.509,23.859,23.46,23.809,7138542,0
2011-03-16,23.78,23.837,23.295,23.648,9072174,0
2011-03-17,23.994,24.091,23.559,23.616,5152755,0
2011-03-18,23.976,23.976,23.342,23.413,5053078,0
2011-03-21,23.728,23.85,23.552,23.683,3456362,0
2011-03-22,23.639,23.915,23.479,23.884,5107012,0
2011-03-23,23.919,24.365,23.832,24.312,7890103,0
2011-03-24,24.491,24.619,24.3,24.596,7070578,0
2011-03-25,24.6,24.673,24.434,24.535,5870459,0
2011-03-28,24.614,24.723,24.447,24.619,6384742,0
2011-03-29,24.523,24.754,24.426,24.728,5437889,0
2011-03-30,24.836,25.089,24.791,25.06,6196692,0
2011-03-31,25.065,25.383,24.931,25.363,6798642,0
2011-04-01,25.604,25.8,25.451,25.704,7742531,0
2011-04-04,25.688,25.745,25.539,25.583,4011784,0
2011-04-05,25.447,25.75,25.407,25.665,6272410,0
2011-04-06,25.78,25.931,25.718,25.759,8206869,0
2011-04-07,25.771,25.931,25.539,25.648,5863065,0
2011-04-08,25.782,25.859,25.319,25.527,6541945,0
2011-04-11,25.544,25.759,25.351,25.651,5378244,0
2011-04-12,25.434,25.578,25.281,25.388,4681335,0
2011-04-13,25.592,25.619,25.237,25.407,4212466,0
2011-04-14,25.301,25.383,25.073,25.278,5414736,0
2011-04-15,25.324,25.491,25.264,25.439,5033113,0
2011-04-18,24.963,24.963,24.513,24.758,7488638,0
2011-04-19,24.779,24.832,24.461,24.513,8297593,0
2011-04-20,24.583,24.836,24.583,24.737,10223857,0
2011-04-21,24.669,24.836,24.665,24.71,3609013,0
2011-04-25,24.71,24.75,24.552,24.619,4842346,0
2011-04-26,24.687,24.714,24.457,24.678,6229212,0
2011-04-27,24.665,24.801,24.513,24.762,6527381,0
2011-04-28,24.741,24.77,24.443,24.574,7037369,0
2011-04-29,24.577,25.018,24.542,24.975,6183156,0
2011-05-02,24.972,25.097,24.645,24.691,5511906,0
2011-05-03,24.544,24.583,23.759,23.776,9389973,0
2011-05-04,23.809,23.809,22.955,23.008,12431240,0
2011-05-05,22.919,23.062,22.726,22.81,14851443,0
2011-05-06,23.067,23.181,22.554,22.579,14136680,0
2011-05-09,22.631,22.78,22.484,22.688,7979558,0
2011-05-10,22.723,23.021,22.702,22.96,10735070,0
2011-05-11,22.938,22.964,22.719,22.855,8418621,0
2011-05-12,22.653,22.719,22.274,22.317,12216889,0
2011-05-13,22.269,22.33,21.977,22.177,10725930,0
2011-05-16,22.119,22.173,21.908,21.955,8392551,0
2011-05-17,21.872,21.928,21.509,21.637,17272683,0
2011-05-18,21.609,21.891,21.609,21.849,13773975,0
2011-05-19,21.945,21.967,21.691,21.896,10615900,0
2011-05-20,21.84,22.421,21.823,22.269,11095616,0
2011-05-23,21.941,22.269,21.832,22.23,9618582,0
2011-05-24,22.425,22.754,22.33,22.596,12569780,0
2011-05-25,22.527,22.711,22.351,22.558,8179167,0
2011-05-26,22.549,22.768,22.471,22.744,9187082,0
2011-05-27,22.744,22.955,22.735,22.859,6195903,0
2011-05-31,23.012,23.117,22.88,23.003,9684165,0
2011-06-01,22.938,23.054,22.61,22.61,7027240,0
2011-06-02,22.644,22.702,22.278,22.443,7214941,0
2011-06-03,22.301,22.342,21.395,21.432,20067160,0
2011-06-06,21.36,21.546,20.977,21.069,15028090,0
2011-06-07,21.156,21.574,21.128,21.355,12632818,0
2011-06-08,21.295,21.365,21.096,21.138,9683470,0
2011-06-09,21.208,21.419,21.156,21.373,10121749,0
2011-06-10,21.175,21.198,20.877,20.999,7703392,0
2011-06-13,21.096,21.4,20.987,21.36,12321942,0
2011-06-14,21.572,21.81,21.496,21.772,13394807,0
2011-06-15,21.531,21.818,21.432,21.609,10351273,0
2011-06-16,21.564,21.693,21.395,21.509,10585282,0
2011-06-17,21.59,21.741,21.286,21.741,11005033,0
2011-06-20,21.719,21.936,21.59,21.854,6902807,0
2011-06-21,21.924,22.159,21.872,22.091,7562760,0
2011-06-22,21.931,22.457,21.924,22.317,8080296,0
2011-06-23,21.915,22.342,21.881,22.335,11184767,0
2011-06-24,22.317,22.413,22.101,22.168,10568861,0
2011-06-27,22.186,22.448,22.101,22.404,5108746,0
2011-06-28,22.43,22.831,22.404,22.78,8477286,0
2011-06-29,22.893,23.487,22.859,23.409,9978514,0
2011-06-30,23.491,23.641,23.271,23.519,9831522,0
2011-07-01,23.636,23.792,23.285,23.611,10570695,0
2011-07-05,23.619,23.723,23.266,23.555,8534789,0
2011-07-06,23.537,23.573,23.231,23.311,7275133,0
2011-07-07,23.513,23.591,23.292,23.336,7664028,0
2011-07-08,23.092,23.24,22.801,23.063,9686498,0
2011-07-11,22.776,22.95,22.705,22.863,6369262,0
2011-07-12,22.748,22.855,22.547,22.556,6727615,0
2011-07-13,22.661,22.897,22.51,22.818,8584625,0
2011-07-14,23.047,23.047,22.714,22.871,7847506,0
2011-07-15,23.082,23.108,22.677,22.801,3976226,0
2011-07-18,22.677,22.748,22.529,22.677,5339068,0
2011-07-19,22.801,23.012,22.449,22.59,9027647,0
2011-07-20,22.651,22.651,22.186,22.256,11370257,0
2011-07-21,22.362,22.493,22.027,22.336,11997614,0
2011-07-22,22.398,22.863,22.247,22.809,9789289,0
2011-07-25,22.598,22.776,22.493,22.686,6593743,0
2011-07-26,22.677,22.888,22.51,22.826,5465908,0
2011-07-27,22.793,22.818,22.177,22.643,10970505,0
2011-07-28,22.661,23.24,22.617,22.776,6907113,0
2011-07-29,22.635,22.926,22.478,22.662,5820295,0
2011-08-01,22.809,22.933,22.581,22.739,4195250,0
2011-08-02,22.59,22.88,21.519,21.587,15208145,0
2011-08-03,21.66,21.756,21.122,21.395,15376670,0
2011-08-04,21.169,21.28,20.463,20.5,12350501,0
2011-08-05,20.823,21.017,20.148,20.766,13706020,0
2011-08-08,20.209,20.535,19.375,19.516,14221674,0
2011-08-09,19.657,20.307,19.402,20.307,16747500,0
2011-08-10,20.046,20.193,19.201,19.752,11285333,0
2011-08-11,19.93,21.071,19.771,20.921,10312379,0
2011-08-12,21.035,21.221,20.684,20.807,6161578,0
2011-08-15,20.992,21.299,20.965,21.071,4819185,0
2011-08-16,20.815,21.114,20.622,21.017,6636095,0
2011-08-17,21.221,21.483,20.852,21.483,6648915,0
2011-08-18,20.862,21.035,20.209,20.519,8292890,0
2011-08-19,20.298,20.766,20.228,20.509,9141994,0
2011-08-22,20.895,21.001,20.693,20.79,6993304,0
2011-08-23,20.93,21.201,20.675,21.201,9869757,0
2011-08-24,21.186,21.317,20.823,21.063,5554306,0
2011-08-25,21.098,21.178,20.606,20.65,5201169,0
2011-08-26,20.562,20.887,20.132,20.823,8527050,0
2011-08-29,21.178,21.345,21.053,21.289,7462401,0
2011-08-30,21.114,21.423,21.053,21.289,6780221,0
2011-08-31,21.469,22.591,21.46,22.449,9781310,0
2011-09-01,22.748,23.082,22.423,22.449,11043826,0
2011-09-02,22.079,22.212,21.69,21.822,3811939,0
2011-09-06,20.87,21.423,20.737,21.385,6427420,0
2011-09-07,21.633,21.8,21.537,21.765,4532151,0
2011-09-08,21.509,21.729,21.359,21.378,4524889,0
2011-09-09,21.098,21.141,20.491,20.544,4804173,0
2011-09-12,20.414,20.491,20.046,20.463,6073699,0
2011-09-13,20.262,20.5,20.008,20.447,7538967,0
2011-09-14,20.43,21.098,20.176,20.93,5377801,0
2011-09-15,21.211,21.423,20.87,21.378,6953271,0
2011-09-16,21.528,21.537,21.08,21.273,4973574,0
2011-09-19,20.852,21.237,20.622,21.149,4688976,0
2011-09-20,21.186,21.193,20.577,20.586,4312352,0
2011-09-21,20.544,20.87,19.955,19.98,6635020,0
2011-09-22,19.261,19.384,18.419,18.532,12064762,0
2011-09-23,18.587,19.217,18.199,19.217,6987686,0
2011-09-26,19.436,19.771,19.007,19.718,8853831,0
2011-09-27,20.14,20.632,20.051,20.132,7883572,0
2011-09-28,20.324,20.341,19.533,19.561,6428380,0
2011-09-29,19.93,20.438,19.507,19.824,8260272,0
2011-09-30,19.484,19.598,19.033,19.395,9723063,0
2011-10-03,19.28,19.455,18.865,18.885,7214400,0
2011-10-04,18.769,19.201,18.138,19.174,9148731,0
2011-10-05,19.262,19.289,18.617,19.017,9276047,0
2011-10-06,18.846,19.095,18.61,19.087,13778015,0
2011-10-07,19.394,19.41,18.743,18.894,7472045,0
2011-10-10,19.209,19.807,19.164,19.779,5310427,0
2011-10-11,19.657,20.132,19.446,20.036,6422202,0
2011-10-12,20.272,20.843,20.218,20.577,5612135,0
2011-10-13,20.948,21.141,20.358,20.641,6335756,0
2011-10-14,20.833,21.035,20.737,20.957,3957869,0
2011-10-17,20.693,20.756,20.156,20.201,4947815,0
2011-10-18,20.184,20.984,20.069,20.887,5451372,0
2011-10-19,20.903,20.974,20.281,20.509,4921754,0
2011-10-20,20.5,20.641,19.903,20.272,6026915,0
2011-10-21,20.48,20.994,20.429,20.967,4714212,0
2011-10-24,20.957,21.23,20.957,21.201,8981501,0
2011-10-25,20.975,21.224,20.766,21.091,10224332,0
2011-10-26,21.255,21.633,21.053,21.572,8495184,0
2011-10-27,22.142,23.055,21.93,22.696,9790061,0
2011-10-28,22.486,23.271,22.177,23.209,10009001,0
2011-10-31,22.883,22.998,22.317,22.326,6632425,0
2011-11-01,21.513,21.963,21.372,21.576,9405775,0
2011-11-02,21.995,22.538,21.842,22.352,5816402,0
2011-11-03,22.618,22.671,22.089,22.326,6401385,0
2011-11-04,22.255,22.432,22.034,22.405,3593104,0
2011-11-07,22.459,22.635,22.141,22.582,2948473,0
2011-11-08,22.573,22.777,22.326,22.723,3924067,0
2011-11-09,21.993,22.52,21.993,22.018,6868817,0
2011-11-10,22.336,22.53,22.185,22.308,4492797,0
2011-11-11,22.459,22.89,22.414,22.795,7886972,0
2011-11-14,22.688,22.866,22.459,22.688,4045978,0
2011-11-15,22.635,22.759,22.274,22.423,4796857,0
2011-11-16,22.141,22.239,21.648,21.77,6370511,0
2011-11-17,21.753,22.053,21.267,21.363,6923305,0
2011-11-18,21.453,21.698,21.204,21.409,3642677,0
2011-11-21,21.055,21.188,20.543,20.577,4495283,0
2011-11-22,20.65,20.666,20.251,20.561,4504175,0
2011-11-23,20.278,20.375,20.101,20.111,4752686,0
2011-11-25,20.014,20.199,19.378,19.573,4315354,0
2011-11-28,20.296,20.402,20.032,20.173,5443521,0
2011-11-29,20.215,20.985,20.137,20.631,6696262,0
2011-11-30,21.353,21.62,20.862,21.028,9113821,0
2011-12-01,20.958,21.363,20.737,20.773,5129337,0
2011-12-02,20.967,21.24,20.941,21.091,3971120,0
2011-12-05,21.46,21.583,21.116,21.292,4935806,0
2011-12-06,21.188,21.321,20.941,21.204,4421987,0
2011-12-07,21.108,21.224,20.71,20.773,8052302,0
2011-12-08,20.621,20.641,19.969,19.969,9469872,0
2011-12-09,20.111,20.366,19.959,20.225,11745698,0
2011-12-12,19.774,20.092,19.573,19.731,5227865,0
2011-12-13,19.863,20.207,19.635,19.765,8520852,0
2011-12-14,19.635,19.881,19.511,19.625,5664246,0
2011-12-15,19.705,20.173,19.555,19.598,6496656,0
2011-12-16,19.661,19.898,19.573,19.625,4669959,0
2011-12-19,19.687,19.845,19.068,19.13,3917819,0
2011-12-20,19.871,19.871,19.475,19.573,6029859,0
2011-12-21,19.537,19.668,19.342,19.651,5246371,0
2011-12-22,19.642,20.083,19.642,20.022,6130401,0
2011-12-23,20.022,20.207,19.959,20.075,2878924,0
2011-12-27,19.935,20.014,19.794,19.863,2123382,0
2011-12-28,19.855,19.916,19.545,19.616,3422401,0
2011-12-29,19.642,20.014,19.598,19.976,3489841,0
2011-12-30,20.022,20.242,19.953,19.953,3031727,0
2012-01-03,20.349,20.747,20.349,20.471,5385676,0
2012-01-04,20.383,20.508,20.305,20.305,5317447,0
2012-01-05,20.215,20.235,19.802,19.871,4465190,0
2012-01-06,19.925,20.022,19.836,19.89,5771545,0
2012-01-09,20.004,20.022,19.794,19.89,8012507,0
2012-01-10,20.05,20.191,19.925,19.953,8940868,0
2012-01-11,19.829,20.083,19.819,20.032,6067395,0
2012-01-12,20.235,20.356,20.05,20.101,4100203,0
2012-01-13,19.871,19.907,19.511,19.588,4607075,0
2012-01-17,19.953,19.976,19.677,19.774,6497917,0
2012-01-18,19.696,20.463,19.696,20.366,10579416,0
2012-01-19,20.436,21.152,20.402,20.922,7941784,0
2012-01-20,20.57,20.824,20.499,20.605,6239259,0
2012-01-23,20.641,20.756,20.436,20.518,3653753,0
2012-01-24,20.225,20.393,20.092,20.375,5285296,0
2012-01-25,20.323,20.862,20.225,20.815,7185572,0
2012-01-26,20.967,21.171,20.756,20.844,7379752,0
2012-01-27,20.57,20.887,20.57,20.773,4152000,0
2012-01-30,20.577,20.799,20.305,20.747,4364221,0
2012-01-31,20.79,21.037,20.446,20.49,6448098,0
2012-02-01,20.737,21.073,20.621,20.87,8137678,0
2012-02-02,21.002,21.188,20.781,20.975,6470368,0
2012-02-03,21.188,21.896,21.143,21.698,9101047,0
2012-02-06,21.523,21.61,21.372,21.56,3820129,0
2012-02-07,21.389,21.735,21.345,21.56,5777932,0
2012-02-08,21.56,21.673,21.284,21.56,4962319,0
2012-02-09,21.583,21.698,21.532,21.656,12649639,0
2012-02-10,21.275,21.453,20.79,21.037,12410267,0
2012-02-13,21.312,21.345,20.887,20.932,10121269,0
2012-02-14,20.844,20.922,20.57,20.693,10284941,0
2012-02-15,20.815,20.967,20.446,20.526,11257680,0
2012-02-16,20.499,20.766,20.349,20.718,15295691,0
2012-02-17,20.79,20.87,20.621,20.71,6227425,0
2012-02-21,20.728,20.879,20.65,20.675,6910736,0
2012-02-22,20.844,20.922,20.436,20.49,4710713,0
2012-02-23,20.534,21.073,20.393,21.028,6736728,0
2012-02-24,20.994,21.133,20.71,20.896,6578960,0
2012-02-27,20.621,20.684,20.446,20.471,7607319,0
2012-02-28,20.543,21.275,20.471,21.037,10348957,0
2012-02-29,21.171,21.505,21.037,21.133,12425219,0
2012-03-01,21.171,21.453,21.073,21.345,8283214,0
2012-03-02,21.108,21.284,21.046,21.143,8052238,0
2012-03-05,21.046,21.116,20.728,20.994,5896136,0
2012-03-06,20.675,20.718,20.446,20.552,7214366,0
2012-03-07,20.675,20.808,20.543,20.693,5417965,0
2012-03-08,20.773,21.046,20.675,20.949,6421334,0
2012-03-09,20.904,21.082,20.756,20.799,4619670,0
2012-03-12,20.896,20.896,20.383,20.526,4870307,0
2012-03-13,20.586,21.179,20.586,21.162,4736618,0
2012-03-14,21.055,21.152,20.641,20.701,5846783,0
2012-03-15,20.824,21.037,20.684,21.01,5296927,0
2012-03-16,21.046,21.435,21.01,21.363,6556521,0
2012-03-19,21.469,21.469,21.1,21.133,4570048,0
2012-03-20,21.055,21.435,20.975,21.037,5559987,0
2012-03-21,21.152,21.382,21.1,21.188,5717851,0
2012-03-22,21.01,21.091,20.824,21.037,5386254,0
2012-03-23,21.091,21.152,20.922,21.143,5140472,0
2012-03-26,21.302,21.859,21.275,21.789,8419338,0
2012-03-27,21.77,21.867,21.656,21.726,5401638,0
2012-03-28,21.698,21.762,21.409,21.753,4596528,0
2012-03-29,21.542,21.813,21.353,21.798,5733409,0
2012-03-30,21.837,22.097,21.758,21.917,7854546,0
2012-04-02,21.77,22.151,21.77,21.912,4417583,0
2012-04-03,21.912,22.008,21.656,21.839,3127416,0
2012-04-04,21.583,21.726,21.419,21.444,2887341,0
2012-04-05,21.363,21.372,21.028,21.188,3990971,0
2012-04-09,20.985,21.188,20.824,21.133,4235198,0
2012-04-10,21.019,21.133,20.57,20.666,7203995,0
2012-04-11,20.887,21.037,20.631,20.693,4260150,0
2012-04-12,20.766,21.345,20.756,21.33,6371327,0
2012-04-13,21.302,21.419,20.922,21.065,5272744,0
2012-04-16,21.046,21.292,20.71,20.975,4935500,0
2012-04-17,21.162,21.469,21.019,21.363,4738966,0
2012-04-18,21.224,21.353,20.958,21.275,7043066,0
2012-04-19,21.171,21.435,21.01,21.143,5933285,0
2012-04-20,21.24,21.56,21.188,21.479,4118960,0
2012-04-23,21.188,22.026,21.019,22.018,8393363,0
2012-04-24,22.018,22.326,21.993,22.212,5981886,0
2012-04-25,22.469,22.51,22.018,22.194,5085563,0
2012-04-26,22.07,22.22,21.896,22.203,4335885,0
2012-04-27,22.423,23.173,22.158,23.086,7671677,0
2012-04-30,23.091,23.559,22.973,23.527,9292670,0
2012-05-01,23.501,23.56,23.245,23.377,5204769,0
2012-05-02,23.519,24.065,23.29,23.941,8799673,0
2012-05-03,24.048,24.454,23.845,24.224,10132668,0
2012-05-04,24.146,24.206,23.739,23.871,7241122,0
2012-05-07,23.695,25.134,23.695,24.939,13142088,0
2012-05-08,23.66,23.827,22.449,22.538,36137217,0
2012-05-09,22.158,22.618,22.026,22.414,15427928,0
2012-05-10,22.688,22.795,22.342,22.352,9697667,0
2012-05-11,22.301,22.502,22.141,22.292,11536788,0
2012-05-14,21.946,22.06,21.78,21.805,7034927,0
2012-05-15,21.903,22.115,21.505,21.648,6742368,0
2012-05-16,21.717,21.77,21.284,21.496,5739997,0
2012-05-17,21.551,21.656,21.204,21.399,5876275,0
2012-05-18,21.399,21.551,20.747,20.941,9049368,0
2012-05-21,20.967,21.171,20.781,21.152,7411410,0
2012-05-22,21.091,21.444,21.037,21.214,6335651,0
2012-05-23,20.975,21.125,20.595,21.082,8123146,0
2012-05-24,21.171,21.409,20.941,21.179,6713440,0
2012-05-25,21.1,21.188,20.887,21.046,6473834,0
2012-05-29,21.312,21.56,21.065,21.486,6903352,0
2012-05-30,21.214,21.363,21.082,21.179,6767407,0
2012-05-31,20.977,21.164,20.461,20.799,11813250,0
2012-06-01,20.375,20.65,20.056,20.056,12561794,0
2012-06-04,20.145,20.595,20.083,20.49,8126395,0
2012-06-05,20.478,20.478,20.159,20.337,8513610,0
2012-06-06,20.586,20.799,20.455,20.684,7461340,0
2012-06-07,20.684,21.152,20.675,20.747,5753065,0
2012-06-08,20.595,20.904,20.225,20.879,4497687,0
2012-06-11,20.958,21.188,20.701,20.728,5593818,0
2012-06-12,20.747,21.399,20.747,21.389,9737693,0
2012-06-13,21.292,21.419,21.073,21.275,11265775,0
2012-06-14,21.116,21.312,20.994,21.267,8343566,0
2012-06-15,21.275,21.345,21.046,21.284,9136163,0
2012-06-18,21.231,21.912,21.055,21.832,7786596,0
2012-06-19,21.92,22.582,21.877,22.486,9793203,0
2012-06-20,22.414,22.731,22.264,22.478,6736771,0
2012-06-21,22.352,22.565,22.034,22.06,6014864,0
2012-06-22,22.326,22.352,22.053,22.203,10908468,0
2012-06-25,22.132,22.132,21.832,21.896,4902061,0
2012-06-26,22.053,22.194,21.896,22.07,8916126,0
2012-06-27,22.167,22.618,21.993,22.38,8580821,0
2012-06-28,22.185,22.469,22.07,22.317,5858447,0
2012-06-29,22.838,23.024,22.671,23.007,8167775,0
2012-07-02,23.015,23.13,22.769,23.103,5259900,0
2012-07-03,23.001,23.267,22.93,23.222,3538453,0
2012-07-05,22.486,23.143,22.486,22.742,5669070,0
2012-07-06,22.583,22.672,22.282,22.619,3918215,0
2012-07-09,22.628,23.152,22.628,23.091,4478189,0
2012-07-10,23.116,23.337,22.717,22.805,6385789,0
2012-07-11,22.965,23.213,22.796,23.187,5672639,0
2012-07-12,22.876,23.081,22.762,22.921,6700542,0
2012-07-13,23.161,23.527,22.957,23.418,4530793,0
2012-07-16,23.312,23.809,23.241,23.756,5276673,0
2012-07-17,23.987,24.475,23.766,24.421,8467901,0
2012-07-18,24.261,24.501,24.029,24.189,5397096,0
2012-07-19,23.615,23.996,23.152,23.915,5816025,0
2012-07-20,24.066,24.147,23.586,23.789,4091266,0
2012-07-23,23.312,23.712,23.152,23.639,4664766,0
2012-07-24,23.766,23.782,22.948,23.161,5172300,0
2012-07-25,23.355,23.507,22.938,23.027,5453056,0
2012-07-26,23.648,23.905,22.938,23.809,4408627,0
2012-07-27,23.933,24.216,23.418,24.02,8660741,0
2012-07-30,23.933,24.048,23.639,23.862,5604013,0
2012-07-31,23.898,23.987,23.622,23.693,7848449,0
2012-08-01,23.933,23.996,23.312,23.355,4996535,0
2012-08-02,23.213,23.443,23.161,23.383,4407210,0
2012-08-03,23.924,23.96,23.507,23.559,3817819,0
2012-08-06,23.586,23.737,23.337,23.345,4634510,0
2012-08-07,23.393,23.639,23.267,23.293,5083481,0
2012-08-08,23.267,23.401,23.197,23.302,4207704,0
2012-08-09,23.337,23.452,23.107,23.143,5549993,0
2012-08-10,23.081,23.249,22.876,23.222,5078094,0
2012-08-13,23.257,23.286,22.672,22.725,3605731,0
2012-08-14,22.894,23.099,22.717,22.973,4712149,0
2012-08-15,22.921,23.481,22.822,23.418,3285119,0
2012-08-16,23.41,23.452,23.143,23.355,3880622,0
2012-08-17,23.222,23.355,23.099,23.286,4009602,0
2012-08-20,23.133,23.286,23.061,23.206,4073608,0
2012-08-21,23.241,23.428,22.709,22.831,4268436,0
2012-08-22,22.822,22.831,22.255,22.479,8213221,0
2012-08-23,22.521,22.601,22.007,22.246,6592672,0
2012-08-24,22.104,22.796,21.953,22.628,4863439,0
2012-08-27,22.611,22.772,22.511,22.566,2432785,0
2012-08-28,22.494,22.796,22.45,22.742,4992637,0
2012-08-29,22.725,22.805,22.459,22.503,3923963,0
2012-08-30,22.211,22.414,22.077,22.371,4129420,0
2012-08-31,22.619,22.772,22.342,22.717,4796147,0
2012-09-04,22.032,22.938,22.032,22.717,4538115,0
2012-09-05,22.831,22.903,22.566,22.681,3328969,0
2012-09-06,22.913,23.046,22.772,22.869,6392589,0
2012-09-07,22.992,23.081,22.851,22.93,7010084,0
2012-09-10,22.948,22.982,22.352,22.371,4957892,0
2012-09-11,22.503,22.628,22.441,22.459,5668487,0
2012-09-12,22.486,22.637,22.352,22.406,4426931,0
2012-09-13,22.246,22.772,22.246,22.655,12133734,0
2012-09-14,22.859,23.116,22.672,22.841,8091093,0
2012-09-17,22.69,22.815,22.432,22.459,7503053,0
2012-09-18,22.611,22.788,22.39,22.717,6088675,0
2012-09-19,22.717,22.851,22.558,22.762,4755742,0
2012-09-20,22.521,22.539,22.14,22.292,8386285,0
2012-09-21,22.352,22.637,22.317,22.406,3632063,0
2012-09-24,22.307,22.628,22.193,22.575,3635490,0
2012-09-25,22.566,22.805,22.326,22.342,6496744,0
2012-09-26,22.193,22.655,21.828,22.575,8820212,0
2012-09-27,22.733,23.046,22.558,22.921,5299485,0
2012-09-28,22.762,22.973,22.494,22.575,4917024,0
2012-10-01,22.592,22.992,22.558,22.762,4402846,0
2012-10-02,22.772,22.965,22.717,22.762,4309487,0
2012-10-03,22.742,22.779,22.511,22.611,3076667,0
2012-10-04,22.672,23.027,22.611,23.019,4890930,0
2012-10-05,23.177,23.517,23.169,23.393,7352117,0
2012-10-08,23.197,23.41,23.081,23.206,8335061,0
2012-10-09,23.081,23.345,22.831,22.93,7979944,0
2012-10-10,23.027,23.241,22.831,22.886,5178144,0
2012-10-11,23.099,23.099,22.876,22.894,2755859,0
2012-10-12,22.921,23.152,22.805,22.921,4398797,0
2012-10-15,22.903,23.286,22.869,23.231,4567207,0
2012-10-16,23.428,23.436,23.152,23.267,6270176,0
2012-10-17,23.331,23.428,23.231,23.249,4230415,0
2012-10-18,23.249,23.567,23.046,23.559,7958834,0
2012-10-19,23.507,23.577,23.222,23.331,6713184,0
2012-10-22,23.249,23.452,23.061,23.161,5497470,0
2012-10-23,22.93,23.152,22.815,23.037,9281914,0
2012-10-24,22.876,23.206,22.876,23.126,7673912,0
2012-10-25,23.249,23.302,22.575,22.619,9104058,0
2012-10-26,22.601,22.938,22.441,22.733,6572301,0
2012-10-31,22.672,22.859,22.352,22.45,10859497,0
2012-11-01,22.583,22.752,22.486,22.575,14309987,0
2012-11-02,22.815,23.615,22.664,23.267,12520097,0
2012-11-05,23.091,23.099,22.486,22.531,4867209,0
2012-11-06,22.459,22.733,22.423,22.469,7945896,0
2012-11-07,22.39,22.423,21.686,21.694,12725000,0
2012-11-08,21.003,21.901,21.003,21.305,12842259,0
2012-11-09,21.243,21.347,20.285,21.126,11216785,0
2012-11-12,21.164,21.278,20.959,20.995,6200074,0
2012-11-13,20.899,21.122,20.802,20.99,11142592,0
2012-11-14,21.034,22.346,20.711,20.73,6569797,0
2012-11-15,20.685,20.907,20.561,20.711,7569955,0
2012-11-16,20.667,20.899,20.586,20.802,9926953,0
2012-11-19,20.847,21.105,20.605,20.783,7366763,0
2012-11-20,20.749,21.042,20.685,20.981,16002804,0
2012-11-21,20.775,21.179,20.749,21.141,13674312,0
2012-11-23,21.41,21.685,21.302,21.578,6375591,0
2012-11-26,21.571,21.571,21.222,21.267,8736709,0
2012-11-27,21.079,21.364,21.042,21.061,8491273,0
2012-11-28,21.006,21.114,20.667,21.105,7923781,0
2012-11-29,21.194,21.321,21.015,21.267,9655789,0
2012-11-30,21.061,21.212,20.917,21.079,11131517,0
2012-12-03,21.194,21.274,20.917,20.927,7883079,0
2012-12-04,20.827,20.963,20.759,20.817,7409768,0
2012-12-05,20.802,20.89,20.4,20.444,12404196,0
2012-12-06,20.23,20.766,20.202,20.542,12254391,0
2012-12-07,20.659,20.749,20.479,20.534,10101755,0
2012-12-10,20.632,21.07,20.595,20.99,11573316,0
2012-12-11,20.954,21.345,20.847,21.186,7194963,0
2012-12-12,21.292,21.562,21.122,21.312,5302318,0
2012-12-13,21.222,21.435,21.186,21.33,8992356,0
2012-12-14,21.222,21.382,21.179,21.212,9860878,0
2012-12-17,21.212,21.212,21.034,21.088,9219858,0
2012-12-18,21.105,21.194,20.998,21.114,9339905,0
2012-12-19,20.981,21.212,20.783,20.882,8488439,0
2012-12-20,20.998,21.141,20.615,20.72,10084218,0
2012-12-21,20.444,20.759,20.4,20.685,8966871,0
2012-12-24,20.498,20.685,20.311,20.372,2248164,0
2012-12-26,20.428,20.526,20.293,20.346,3702379,0
2012-12-27,20.434,20.47,20.255,20.419,8322007,0
2012-12-28,20.311,20.57,20.247,20.488,5327742,0
2012-12-31,20.32,20.72,20.24,20.676,6507839,0
2013-01-02,21.042,21.042,20.642,20.847,7417295,0
2013-01-03,20.89,21.122,20.72,20.972,5313849,0
2013-01-04,20.963,21.694,20.963,21.614,9125614,0
2013-01-07,21.41,21.811,21.194,21.66,8500446,0
2013-01-08,21.435,21.721,21.435,21.651,8402404,0
2013-01-09,21.749,21.865,21.614,21.74,7780409,0
2013-01-10,21.828,22.186,21.721,21.982,10100075,0
2013-01-11,21.992,21.999,21.776,21.918,9310356,0
2013-01-14,22.043,22.597,21.982,21.992,7263307,0
2013-01-15,21.992,22.464,21.865,22.052,7191422,0
2013-01-16,21.962,22.186,21.856,22.052,5944572,0
2013-01-17,22.133,22.249,21.944,21.982,5429560,0
2013-01-18,21.972,21.992,21.794,21.918,5032378,0
2013-01-22,21.865,22.249,21.768,22.133,6821167,0
2013-01-23,22.123,22.311,21.972,22.177,6472731,0
2013-01-24,22.213,22.393,22.177,22.285,4159109,0
2013-01-25,22.303,22.393,22.115,22.311,6202675,0
2013-01-28,22.385,22.409,22.079,22.159,7719968,0
2013-01-29,22.186,22.464,22.123,22.375,4993129,0
2013-01-30,22.338,22.427,22.267,22.385,3980464,0
2013-01-31,22.196,22.597,22.196,22.483,5012122,0
2013-02-01,22.409,22.972,22.409,22.891,6703198,0
2013-02-04,22.777,22.867,22.677,22.812,5960383,0
2013-02-05,22.615,22.633,22.043,22.338,11086312,0
2013-02-06,22.366,22.366,22.142,22.295,4563588,0
2013-02-07,22.338,22.401,22.159,22.204,7270831,0
2013-02-08,22.249,22.464,22.196,22.418,5459624,0
2013-02-11,22.445,22.445,22.295,22.356,4571126,0
2013-02-12,22.276,22.32,22.168,22.204,6275140,0
2013-02-13,20.461,20.642,19.802,19.97,34375141,0
2013-02-14,19.908,19.961,19.453,19.64,15377044,0
2013-02-15,19.72,20.195,19.603,20.006,10690487,0
2013-02-19,20.006,20.453,20.006,20.363,14254480,0
2013-02-20,20.381,20.479,19.739,19.836,16004193,0
2013-02-21,19.712,19.802,19.594,19.739,11676609,0
2013-02-22,19.828,19.881,19.551,19.613,8495711,0
2013-02-25,19.579,19.632,18.917,18.961,13217509,0
2013-02-26,19.078,19.078,18.737,18.871,7739910,0
2013-02-27,18.852,18.871,18.667,18.711,8693140,0
2013-02-28,18.711,18.843,18.62,18.667,7457521,0
2013-03-01,18.568,18.62,18.299,18.612,8955603,0
2013-03-04,18.416,18.577,18.094,18.531,6237661,0
2013-03-05,18.658,18.763,18.541,18.559,9533654,0
2013-03-06,18.541,18.684,18.452,18.674,9006928,0
2013-03-07,18.639,18.674,18.541,18.568,10631313,0
2013-03-08,18.667,19.229,18.577,19.157,16731350,0
2013-03-11,18.943,19.166,18.497,18.728,17359928,0
2013-03-12,18.587,18.684,18.192,18.362,21897170,0
2013-03-13,18.111,18.327,16.852,16.977,45198352,0
2013-03-14,16.781,17.708,16.736,17.307,34088161,0
2013-03-15,17.228,17.307,16.521,16.638,37742775,0
2013-03-18,16.443,16.691,16.317,16.502,13895478,0
2013-03-19,16.843,16.969,16.781,16.879,16709345,0
2013-03-20,17.032,17.112,16.852,17.004,22480123,0
2013-03-21,16.942,17.763,16.905,17.684,27149127,0
2013-03-22,17.693,18.336,17.676,18.094,23284482,0
2013-03-25,18.102,18.559,17.986,18.531,16525705,0
2013-03-26,18.711,18.943,18.684,18.881,23180135,0
2013-03-27,18.559,18.961,18.425,18.943,18057915,0
2013-03-28,18.658,18.988,18.521,18.728,7720488,0
2013-04-01,18.755,19.328,18.577,18.693,8315698,0
2013-04-02,18.531,18.881,18.29,18.506,7414208,0
2013-04-03,18.461,18.514,17.933,18.059,11981227,0
2013-04-04,18.138,18.202,17.88,18.014,8492399,0
2013-04-05,17.816,18.059,17.736,18.04,10505597,0
2013-04-08,18.077,18.425,17.89,18.37,8839455,0
2013-04-09,18.237,18.835,18.237,18.693,9573712,0
2013-04-10,18.908,19.104,18.728,18.891,7581082,0
2013-04-11,18.852,19.104,18.577,19.031,9940095,0
2013-04-12,18.792,18.891,18.336,18.737,8630292,0
2013-04-15,18.587,18.63,18.077,18.086,8133957,0
2013-04-16,18.308,18.568,18.246,18.452,7831221,0
2013-04-17,18.408,18.461,17.792,17.897,11657117,0
2013-04-18,17.943,18.21,17.693,18.094,10934015,0
2013-04-19,17.96,18.086,17.53,18.049,10037778,0
2013-04-22,18.049,18.521,18.049,18.47,7798119,0
2013-04-23,18.587,18.809,18.521,18.746,8766674,0
2013-04-24,18.801,18.998,18.47,18.933,10021915,0
2013-04-25,18.943,19.031,18.658,18.835,10800490,0
2013-04-26,18.684,18.827,18.425,18.477,10410548,0
2013-04-29,18.594,18.639,18.408,18.497,6681381,0
2013-04-30,18.541,19.203,18.47,19.104,9212169,0
2013-05-01,18.933,19.05,18.443,18.587,6808659,0
2013-05-02,18.667,19.041,18.639,18.908,11070912,0
2013-05-03,19.166,19.739,19.157,19.523,10026536,0
2013-05-06,19.487,19.506,19.301,19.319,3695791,0
2013-05-07,19.319,19.551,19.157,19.345,4616896,0
2013-05-08,19.319,19.515,19.247,19.355,3647996,0
2013-05-09,19.254,19.541,18.943,19.041,4487310,0
2013-05-10,18.988,19.068,18.568,18.861,5778804,0
2013-05-13,18.891,18.978,18.719,18.852,3732229,0
2013-05-14,18.819,18.924,18.55,18.63,4029629,0
2013-05-15,18.514,18.792,18.425,18.667,4127992,0
2013-05-16,18.63,18.783,18.521,18.612,3937320,0
2013-05-17,18.587,18.63,18.425,18.487,4222201,0
2013-05-20,18.487,18.612,18.21,18.443,5312267,0
2013-05-21,18.37,18.497,18.032,18.156,5927143,0
2013-05-22,18.156,18.594,17.943,18.086,6262438,0
2013-05-23,18.068,18.068,17.433,18.049,6441448,0
2013-05-24,18.13,18.13,17.62,17.89,6654767,0
2013-05-28,17.925,18.147,17.853,17.978,5730455,0
2013-05-29,17.87,17.87,17.595,17.783,6370272,0
2013-05-30,17.799,17.943,17.587,17.799,4238971,0
2013-05-31,17.705,18.04,17.59,17.788,7975895,0
2013-06-03,17.792,17.853,17.423,17.587,7659993,0
2013-06-04,17.587,17.745,17.423,17.567,5244841,0
2013-06-05,17.647,17.684,17.335,17.415,6247130,0
2013-06-06,17.452,17.853,17.372,17.816,6874076,0
2013-06-07,17.87,18.425,17.808,18.04,8632538,0
2013-06-10,18.049,18.184,17.676,17.97,5026405,0
2013-06-11,17.736,18.299,17.549,17.808,10274284,0
2013-06-12,17.897,17.986,17.513,17.745,8666173,0
2013-06-13,17.745,17.915,17.745,17.845,15834661,0
2013-06-14,17.96,18.049,17.755,17.986,7322899,0
2013-06-17,18.094,18.184,17.861,17.933,3437431,0
2013-06-18,17.915,18.023,17.755,17.951,4166620,0
2013-06-19,18.049,18.086,17.362,17.396,8179206,0
2013-06-20,17.174,17.181,16.593,16.691,13021835,0
2013-06-21,16.942,17.048,16.54,16.987,8228098,0
2013-06-24,16.763,16.969,16.433,16.915,7462435,0
2013-06-25,17.084,17.478,16.933,17.335,8686834,0
2013-06-26,17.423,17.96,17.396,17.808,8205858,0
2013-06-27,17.96,18.988,17.96,18.792,11808983,0
2013-06-28,18.693,19.453,18.506,19.435,12332928,0
2013-07-01,19.335,19.72,19.104,19.585,10265036,0
2013-07-02,19.453,19.613,19.041,19.247,10330261,0
2013-07-03,19.435,19.435,18.871,18.933,9016193,0
2013-07-05,19.166,19.309,18.577,18.809,9932388,0
2013-07-08,19.078,19.157,18.639,18.667,9834541,0
2013-07-09,18.773,18.969,18.719,18.809,6316763,0
2013-07-10,18.746,18.861,18.711,18.809,6831494,0
2013-07-11,19.147,19.229,18.891,19.016,10002482,0
2013-07-12,18.961,19.185,18.852,19.078,9177017,0
2013-07-15,19.166,19.274,19.078,19.185,6790021,0
2013-07-16,19.219,19.283,18.614,18.815,10550316,0
2013-07-17,18.867,19.039,18.614,18.849,10043266,0
2013-07-18,18.914,19.193,18.824,19.057,6067740,0
2013-07-19,18.977,19.085,18.652,18.724,5855455,0
2013-07-22,18.758,19.219,18.662,18.995,9981510,0
2013-07-23,19.21,19.219,18.967,19.175,5947543,0
2013-07-24,19.112,19.121,18.807,18.914,6658184,0
2013-07-25,18.904,18.985,18.698,18.849,6803370,0
2013-07-26,18.977,19.912,18.977,19.454,19422077,0
2013-07-29,19.335,19.427,18.742,18.751,10272375,0
2013-07-30,18.824,18.904,18.535,18.607,8724273,0
2013-07-31,18.553,19.146,18.409,18.897,9455671,0
2013-08-01,19.029,19.092,18.797,18.995,8003919,0
2013-08-02,19.102,19.274,18.897,18.949,11909527,0
2013-08-05,18.914,19.193,18.824,19.13,8350591,0
2013-08-06,19.254,19.4,18.832,19.246,6619914,0
2013-08-07,19.202,19.642,19.175,19.553,10759598,0
2013-08-08,19.625,20.101,19.606,20.084,16971766,0
2013-08-09,18.897,19.039,18.607,18.887,22326005,0
2013-08-12,18.887,19.013,18.427,18.698,10655044,0
2013-08-13,18.643,18.724,18.49,18.643,5800445,0
2013-08-14,18.698,18.807,18.571,18.643,5702255,0
2013-08-15,18.499,18.624,18.273,18.562,6023162,0
2013-08-16,18.571,18.671,18.247,18.471,5293219,0
2013-08-19,18.419,18.436,17.563,17.788,9994531,0
2013-08-20,17.779,18.454,17.779,18.364,7131528,0
2013-08-21,18.101,18.328,17.949,18.04,7232895,0
2013-08-22,18.067,18.419,17.896,18.048,5778459,0
2013-08-23,18.093,18.282,17.985,18.04,5811584,0
2013-08-26,18.086,18.301,17.724,17.769,8480679,0
2013-08-27,17.553,17.904,17.508,17.633,7919738,0
2013-08-28,17.633,17.705,17.319,17.328,5478387,0
2013-08-29,17.319,17.516,17.122,17.347,9802305,0
2013-08-30,17.409,17.607,17.175,17.381,8338304,0
2013-09-03,17.473,17.508,17.122,17.328,6953873,0
2013-09-04,17.381,17.705,17.3,17.482,6938355,0
2013-09-05,17.516,17.563,17.357,17.499,5989605,0
2013-09-06,17.623,17.733,17.374,17.409,7307585,0
2013-09-09,17.389,17.887,17.319,17.815,6108846,0
2013-09-10,17.887,18.185,17.877,18.147,5243016,0
2013-09-11,18.11,18.364,17.977,18.301,8529837,0
2013-09-12,18.175,18.185,17.941,18.002,3872930,0
2013-09-13,18.166,18.328,18.048,18.203,3582159,0
2013-09-16,18.419,18.614,18.138,18.266,3589198,0
2013-09-17,18.409,18.59,18.273,18.562,5846294,0
2013-09-18,18.562,19.057,18.427,18.995,10079273,0
2013-09-19,19.021,19.121,18.328,18.471,8476807,0
2013-09-20,18.48,18.525,17.913,18.048,7377510,0
2013-09-23,17.977,18.49,17.969,18.4,5750652,0
2013-09-24,18.4,18.535,18.282,18.364,3785829,0
2013-09-25,18.31,18.49,18.203,18.444,4979066,0
2013-09-26,18.48,18.544,18.193,18.319,5088047,0
2013-09-27,18.175,18.282,17.941,18.077,4691721,0
2013-09-30,17.959,18.093,17.779,17.842,5984203,0
2013-10-01,17.959,18.409,17.805,18.347,6038633,0
2013-10-02,18.247,18.436,18.166,18.347,8296363,0
2013-10-03,18.301,18.4,17.993,18.175,5730610,0
2013-10-04,18.175,18.372,18.101,18.347,7863458,0
2013-10-07,18.193,18.337,18.058,18.101,5262565,0
2013-10-08,18.086,18.193,17.482,17.615,7616608,0
2013-10-09,17.499,17.896,17.419,17.769,9399880,0
2013-10-10,17.913,18.409,17.887,18.364,6072233,0
2013-10-11,18.347,19.021,18.228,18.967,10488555,0
2013-10-14,18.787,19.229,18.724,19.112,7587483,0
2013-10-15,18.949,19.102,18.787,18.797,7964418,0
2013-10-16,18.958,20.274,18.839,19.587,23047243,0
2013-10-17,19.741,19.741,19.363,19.517,6972831,0
2013-10-18,19.444,19.563,19.301,19.363,7493946,0
2013-10-21,19.355,19.498,19.146,19.328,7072215,0
2013-10-22,19.517,19.517,19.246,19.391,8939192,0
2013-10-23,19.264,19.264,18.995,19.029,6745392,0
2013-10-24,18.995,19.021,18.671,18.897,7589723,0
2013-10-25,18.733,19.092,18.058,18.977,20217096,0
2013-10-28,18.967,19.435,18.914,19.372,13166274,0
2013-10-29,19.328,19.58,19.328,19.472,9807671,0
2013-10-30,19.498,19.534,19.246,19.418,6349271,0
2013-10-31,19.328,19.454,19.156,19.283,7932481,0
2013-11-01,19.13,19.408,19.13,19.4,6137999,0
2013-11-04,19.472,19.678,19.418,19.553,7428584,0
2013-11-05,19.301,19.408,18.967,19.003,11230499,0
2013-11-06,19.102,19.335,19.021,19.193,10695162,0
2013-11-07,19.229,19.355,18.921,18.94,10422746,0
2013-11-08,18.967,18.967,18.562,18.815,10566594,0
2013-11-11,18.742,18.977,18.624,18.768,7198811,0
2013-11-12,18.768,19.139,18.588,18.888,9826783,0
2013-11-13,18.622,19.078,18.522,19.068,7559882,0
2013-11-14,19.078,19.522,18.987,19.494,11196116,0
2013-11-15,19.513,20.075,19.469,20.013,12198757,0
2013-11-18,20.177,20.177,19.722,19.904,4695537,0
2013-11-19,19.904,20.157,19.649,20.085,8416340,0
2013-11-20,19.994,20.649,19.975,20.356,11682892,0
2013-11-21,20.423,20.72,20.231,20.63,8568014,0
2013-11-22,20.593,21.112,20.531,21.039,10067143,0
2013-11-25,21.094,21.247,20.513,20.583,7712734,0
2013-11-26,20.574,20.574,20.331,20.384,6365757,0
2013-11-27,20.457,21.002,20.423,20.985,6416601,0
2013-11-29,20.985,21.177,20.885,21.103,4159981,0
2013-12-02,20.975,21.039,20.567,20.675,4797430,0
2013-12-03,20.593,20.775,20.394,20.749,5674585,0
2013-12-04,20.567,20.658,20.303,20.531,5698627,0
2013-12-05,20.123,20.819,19.984,20.148,7957601,0
2013-12-06,20.759,20.885,20.132,20.203,11001406,0
2013-12-09,20.313,20.759,20.276,20.522,10136393,0
2013-12-10,20.484,20.603,20.313,20.475,6775465,0
2013-12-11,20.423,20.649,20.267,20.294,7377962,0
2013-12-12,20.24,20.294,19.858,20.212,4316889,0
2013-12-13,20.257,20.294,20.066,20.212,5510731,0
2013-12-16,20.286,20.613,20.212,20.43,4498066,0
2013-12-17,20.484,20.567,20.003,20.05,6081026,0
2013-12-18,20.085,20.811,20.022,20.567,11849751,0
2013-12-19,20.331,20.583,20.203,20.439,7222101,0
2013-12-20,20.484,20.885,20.43,20.567,7312142,0
2013-12-23,20.613,21.02,20.593,20.94,4904988,0
2013-12-24,21.011,21.238,20.893,20.957,4041166,0
2013-12-26,20.994,21.002,20.794,20.93,4571885,0
2013-12-27,20.893,21.247,20.839,21.238,3127514,0
2013-12-30,21.157,21.566,21.076,21.346,5305064,0
2013-12-31,21.355,21.412,21.02,21.221,3872200,0
2014-01-02,21.112,21.185,20.384,20.567,6969534,0
2014-01-03,20.73,20.73,20.375,20.567,5177576,0
2014-01-06,20.613,20.794,20.375,20.484,5653223,0
2014-01-07,20.603,20.767,20.349,20.414,4696667,0
2014-01-08,20.384,20.384,19.822,19.932,6985747,0
2014-01-09,19.975,19.975,19.531,19.767,7308351,0
2014-01-10,19.849,20.24,19.649,20.003,7283114,0
2014-01-13,20.022,20.057,19.722,19.786,4374106,0
2014-01-14,19.886,20.05,19.776,19.975,5784943,0
2014-01-15,19.967,20.231,19.876,20.14,4701972,0
2014-01-16,20.177,20.177,19.84,19.904,4743401,0
2014-01-17,19.796,19.886,19.632,19.758,3879202,0
2014-01-21,19.822,19.858,19.304,19.649,4435092,0
2014-01-22,19.649,19.958,19.613,19.912,4144293,0
2014-01-23,19.758,19.866,19.494,19.594,3402281,0
2014-01-24,19.314,19.531,18.832,19.232,9513690,0
2014-01-27,19.095,19.485,18.878,19.213,6927467,0
2014-01-28,19.35,19.469,19.187,19.323,3817862,0
2014-01-29,18.95,19.377,18.768,19.114,7657685,0
2014-01-30,19.395,19.677,19.139,19.459,7735671,0
2014-01-31,19.35,19.413,19.015,19.304,5592242,0
2014-02-03,19.304,19.34,18.67,18.677,4502642,0
2014-02-04,18.987,19.504,18.832,19.168,6096782,0
2014-02-05,19.159,19.213,18.687,18.787,7723161,0
2014-02-06,18.915,19.386,18.787,19.132,4792307,0
2014-02-07,19.168,19.404,18.868,19.36,6730475,0
2014-02-10,19.323,19.36,18.787,19.041,4573349,0
2014-02-11,18.997,19.686,18.997,19.513,5076802,0
2014-02-12,19.64,19.975,19.132,19.241,8110266,0
2014-02-13,19.139,19.278,18.849,19.159,6453332,0
2014-02-14,19.25,19.432,19.023,19.295,3568841,0
2014-02-18,19.304,19.36,18.915,18.959,4164353,0
2014-02-19,18.888,18.987,18.487,18.569,4704099,0
2014-02-20,18.223,18.396,18.061,18.269,7566608,0
2014-02-21,18.306,18.687,18.142,18.296,5264508,0
2014-02-24,18.261,18.278,17.906,18.015,5072128,0
2014-02-25,18.015,18.205,17.76,17.943,5315712,0
2014-02-26,17.906,18.005,17.552,17.705,4155297,0
2014-02-27,17.733,18.124,17.516,18.034,4446774,0
2014-02-28,17.996,18.061,17.453,17.589,4591080,0
2014-03-03,17.424,17.699,17.279,17.69,5638875,0
2014-03-04,17.889,17.925,17.334,17.424,9262846,0
2014-03-05,17.434,17.571,17.297,17.406,5798600,0
2014-03-06,17.48,17.798,17.453,17.571,7349402,0
2014-03-07,17.614,17.815,17.372,17.789,8203225,0
2014-03-10,17.652,17.906,17.471,17.815,6367389,0
2014-03-11,17.824,18.47,17.632,18.025,9082241,0
2014-03-12,17.943,18.442,17.889,18.287,8990334,0
2014-03-13,18.315,18.442,17.843,17.879,6015682,0
2014-03-14,17.78,18.051,17.562,18.025,5537075,0
2014-03-17,18.105,18.214,17.833,18.089,4165985,0
2014-03-18,18.08,18.315,18.025,18.142,3853614,0
2014-03-19,18.124,18.287,17.915,17.951,4882477,0
2014-03-20,17.951,18.351,17.742,18.188,5798306,0
2014-03-21,18.324,18.522,18.269,18.396,4509628,0
2014-03-24,18.477,18.905,18.351,18.778,5158345,0
2014-03-25,18.377,18.858,17.806,18.124,11615148,0
2014-03-26,18.16,18.232,17.622,17.77,7628494,0
2014-03-27,17.789,17.925,17.487,17.533,9937334,0
2014-03-28,17.614,17.76,17.434,17.487,8428716,0
2014-03-31,17.598,18.051,17.524,18.051,7597379,0
2014-04-01,18.214,18.477,18.08,18.46,8839641,0
2014-04-02,18.46,18.677,18.442,18.651,6958126,0
2014-04-03,18.569,18.741,18.223,18.723,8193402,0
2014-04-04,18.878,19.223,18.797,18.888,8875863,0
2014-04-07,18.723,19.105,18.642,18.878,4329573,0
2014-04-08,18.997,19.178,18.551,18.622,5241055,0
2014-04-09,18.551,18.687,18.287,18.651,4741963,0
2014-04-10,18.642,18.723,18.097,18.142,6349382,0
2014-04-11,18.015,18.269,17.833,18.134,5674004,0
2014-04-14,18.223,18.333,17.951,18.333,3321903,0
2014-04-15,18.261,18.287,17.78,18.042,5024372,0
2014-04-16,18.151,18.17,17.824,17.879,5566281,0
2014-04-17,17.879,17.915,17.68,17.742,9527949,0
2014-04-21,17.897,17.897,17.606,17.632,11750823,0
2014-04-22,17.396,17.852,17.325,17.789,16465592,0
2014-04-23,17.752,17.951,17.562,17.824,7049425,0
2014-04-24,17.76,18.005,17.642,17.906,5811189,0
2014-04-25,17.86,17.979,17.589,17.915,3157739,0
2014-04-28,17.943,18.134,17.78,17.915,3124848,0
2014-04-29,18.034,18.296,17.933,18.232,3087838,0
2014-04-30,18.223,18.386,17.815,18.232,5364902,0
2014-05-01,18.214,18.46,18.051,18.396,4318206,0
2014-05-02,18.396,18.579,18.16,18.278,3395139,0
2014-05-05,18.188,18.377,18.097,18.343,1986436,0
2014-05-06,18.296,18.651,18.296,18.532,2821155,0
2014-05-07,18.514,18.522,18.324,18.333,7131336,0
2014-05-08,18.396,18.532,18.242,18.287,4982148,0
2014-05-09,18.296,18.343,17.889,18.089,4063400,0
2014-05-12,18.16,18.424,18.097,18.415,3668568,0
2014-05-13,18.487,18.723,18.424,18.451,5091273,0
2014-05-14,18.296,18.595,18.214,18.569,3582067,0
2014-05-15,18.506,18.551,18.151,18.278,3041611,0
2014-05-16,18.296,18.613,18.287,18.551,2618594,0
2014-05-19,17.879,18.061,17.581,17.806,14430032,0
2014-05-20,17.733,18.17,17.714,18.151,8893432,0
2014-05-21,18.205,18.351,18.197,18.287,3654630,0
2014-05-22,18.396,18.477,18.324,18.351,3204979,0
2014-05-23,18.343,18.47,18.051,18.07,3735071,0
2014-05-27,18.197,18.197,17.724,18.061,4518411,0
2014-05-28,18.08,18.17,17.987,18.089,2331087,0
2014-05-29,18.089,18.188,17.987,18.015,2855402,0
2014-05-30,17.971,17.971,17.497,17.552,6515988,0
2014-06-02,17.598,17.77,17.444,17.733,3433318,0
2014-06-03,17.724,17.915,17.714,17.906,3054554,0
2014-06-04,17.833,17.925,17.642,17.652,2414662,0
2014-06-05,17.76,18.17,17.76,18.17,7779652,0
2014-06-06,18.296,18.56,18.261,18.497,10113203,0
2014-06-09,18.451,18.551,18.415,18.497,3830405,0
2014-06-10,18.396,18.477,18.296,18.396,6200134,0
2014-06-11,18.351,18.532,18.252,18.287,4301067,0
2014-06-12,18.351,18.386,18.015,18.16,3309975,0
2014-06-13,18.124,18.197,18.061,18.142,2628551,0
2014-06-16,18.151,18.151,17.843,17.951,3661948,0
2014-06-17,17.933,17.961,17.789,17.833,3609462,0
2014-06-18,17.879,18.005,17.642,17.852,9888758,0
2014-06-19,17.86,17.915,17.752,17.76,5050902,0
2014-06-20,17.806,17.869,17.699,17.742,4063045,0
2014-06-23,17.724,17.833,17.632,17.724,2894058,0
2014-06-24,17.705,17.943,17.705,17.943,5675999,0
2014-06-25,17.889,18.08,17.852,18.025,3078681,0
2014-06-26,18.015,18.025,17.843,17.879,3255415,0
2014-06-27,17.86,19.132,17.815,18.787,17598972,0
2014-06-30,18.642,18.931,18.588,18.839,7794140,0
2014-07-01,18.797,19.041,18.797,18.922,6512081,0
2014-07-02,18.839,18.968,18.768,18.898,4226242,0
2014-07-03,18.849,18.878,18.551,18.815,3810296,0
2014-07-07,18.75,18.888,18.677,18.858,4560481,0
2014-07-08,18.832,18.922,18.651,18.832,3295573,0
2014-07-09,19.55,20.73,19.295,20.73,25240829,0
2014-07-10,20.43,20.531,20.203,20.43,12680383,0
2014-07-11,20.366,21.283,20.366,20.794,8513432,0
2014-07-14,20.92,21.112,20.794,21.02,7243689,0
2014-07-15,21.107,21.83,21.052,21.639,9003466,0
2014-07-16,21.675,22.068,21.557,21.977,7253309,0
2014-07-17,21.767,22.122,21.629,21.858,7332176,0
2014-07-18,21.977,22.087,21.548,21.794,5371065,0
2014-07-21,21.463,21.557,21.107,21.254,7946177,0
2014-07-22,21.272,21.913,21.272,21.748,13144480,0
2014-07-23,21.757,21.838,21.538,21.748,8020616,0
2014-07-24,21.729,22.041,21.473,21.82,5131304,0
2014-07-25,21.858,21.958,21.739,21.939,6252687,0
2014-07-28,21.939,22.058,21.776,21.987,7461219,0
2014-07-29,22.013,22.031,21.82,21.877,3594354,0
2014-07-30,22.041,22.077,21.529,21.786,5975875,0
2014-07-31,21.61,21.711,21.363,21.574,6381586,0
2014-08-01,21.639,21.683,21.189,21.463,6243492,0
2014-08-04,21.519,21.711,21.309,21.683,7406493,0
2014-08-05,21.519,21.582,21.071,21.163,8221963,0
2014-08-06,21.173,21.491,21.024,21.235,4811914,0
2014-08-07,21.207,21.299,20.549,20.631,11778554,0
2014-08-08,20.713,21.043,20.494,20.979,5438018,0
2014-08-11,21.062,21.557,20.97,21.482,6157796,0
2014-08-12,21.463,21.61,21.382,21.566,4025406,0
2014-08-13,21.683,21.721,21.28,21.574,4700735,0
2014-08-14,21.692,21.692,21.4,21.582,3251894,0
2014-08-15,21.757,21.776,21.482,21.59,3182669,0
2014-08-18,21.657,21.748,21.491,21.721,3514825,0
2014-08-19,21.721,21.721,21.509,21.639,3820761,0
2014-08-20,21.582,21.739,21.491,21.721,3475147,0
2014-08-21,21.739,22.087,21.692,22.031,4120848,0
2014-08-22,21.958,22.005,21.739,21.838,3076656,0
2014-08-25,21.877,22.023,21.82,21.838,1985711,0
2014-08-26,22.031,22.05,21.867,21.913,1743731,0
2014-08-27,22.005,22.169,21.958,22.114,3631533,0
2014-08-28,22.077,22.251,21.958,22.233,3345145,0
2014-08-29,22.142,22.516,22.132,22.434,5995202,0
2014-09-02,22.351,22.866,22.251,22.818,6921358,0
2014-09-03,22.827,23.157,22.827,23.029,4548189,0
2014-09-04,23.149,23.78,23.048,23.679,6996920,0
2014-09-05,23.679,24.282,23.568,24.092,9015695,0
2014-09-08,24.101,24.594,23.9,24.092,8369101,0
2014-09-09,23.992,24.063,23.634,23.772,8104366,0
2014-09-10,23.642,23.825,23.314,23.541,5486258,0
2014-09-11,23.449,23.597,23.221,23.331,5892064,0
2014-09-12,23.221,23.625,23.185,23.535,7228000,0
2014-09-15,23.506,24.667,23.406,23.936,11195452,0
2014-09-16,23.825,24.255,23.551,23.992,7174862,0
2014-09-17,24.191,24.321,23.871,24.128,6979700,0
2014-09-18,24.109,24.274,24.026,24.147,4217588,0
2014-09-19,24.255,24.255,23.652,23.707,8337899,0
2014-09-22,23.496,23.807,23.478,23.661,5424875,0
2014-09-23,23.652,23.688,22.993,23.121,4813667,0
2014-09-24,23.267,23.277,23.057,23.176,3826716,0
2014-09-25,23.021,23.149,22.8,22.948,4644572,0
2014-09-26,22.938,23.13,22.837,23.029,1837346,0
2014-09-29,22.873,22.938,22.654,22.664,4403878,0
2014-09-30,22.726,23.139,22.672,23.065,4842648,0
2014-10-01,22.891,22.983,22.434,22.452,4519426,0
2014-10-02,22.571,22.873,22.341,22.71,2881651,0
2014-10-03,22.857,22.883,22.526,22.69,3548624,0
2014-10-06,22.847,23.249,22.847,22.919,3000500,0
2014-10-07,22.883,23.166,22.69,22.7,5079397,0
2014-10-08,22.654,22.957,22.535,22.782,4242615,0
2014-10-09,22.792,22.818,22.434,22.554,2241937,0
2014-10-10,22.415,22.434,22.077,22.077,4164670,0
2014-10-13,22.077,22.391,22.013,22.068,3166680,0
2014-10-14,22.169,22.535,22.105,22.298,2352636,0
2014-10-15,22.087,22.197,21.353,21.896,5842206,0
2014-10-16,21.6,22.087,21.566,21.757,6021686,0
2014-10-17,22.097,22.563,21.904,21.997,4065385,0
2014-10-20,21.838,22.058,21.82,21.913,3630566,0
2014-10-21,22.041,22.334,21.93,22.005,5903604,0
2014-10-22,22.023,22.058,21.729,21.729,6417630,0
2014-10-23,21.913,21.997,21.667,21.739,5349041,0
2014-10-24,21.739,21.967,21.328,21.538,6577452,0
2014-10-27,21.566,21.803,21.463,21.657,3797706,0
2014-10-28,21.811,21.977,21.657,21.794,3549395,0
2014-10-29,21.803,21.939,21.721,21.867,3113646,0
2014-10-30,21.867,22.132,21.776,21.949,7269416,0
2014-10-31,22.169,22.351,22.041,22.341,5002803,0
2014-11-03,22.315,22.434,22.214,22.324,6041665,0
2014-11-04,22.399,22.399,22.142,22.142,4047303,0
2014-11-05,22.041,22.324,21.967,22.122,2751551,0
2014-11-06,22.132,22.187,21.811,21.949,2731274,0
2014-11-07,21.967,22.105,21.794,22.105,3002460,0
2014-11-10,22.003,22.057,21.375,21.753,7054828,0
2014-11-11,21.763,21.864,21.393,21.561,4417051,0
2014-11-12,21.542,21.542,20.989,21.072,4100480,0
2014-11-13,20.979,21.431,20.97,21.413,5548352,0
2014-11-14,21.174,21.578,21.174,21.45,4662365,0
2014-11-17,21.413,21.726,21.347,21.697,2934930,0
2014-11-18,21.587,21.809,21.561,21.772,4198257,0
2014-11-19,21.707,21.883,21.662,21.827,4561310,0
2014-11-20,21.817,21.874,21.605,21.726,5244303,0
2014-11-21,21.985,22.335,21.864,22.289,11460608,0
2014-11-24,22.289,22.4,22.214,22.382,4773611,0
2014-11-25,22.306,22.426,22.233,22.298,6086749,0
2014-11-26,22.298,22.362,22.039,22.159,1602138,0
2014-11-28,22.021,22.086,21.809,21.864,1443061,0
2014-12-01,21.8,21.8,21.273,21.485,6026221,0
2014-12-02,21.301,21.301,20.869,20.961,3529224,0
2014-12-03,20.979,21.062,20.739,21.024,4249369,0
2014-12-04,20.952,20.97,20.767,20.794,2438709,0
2014-12-05,20.749,20.803,20.591,20.693,3800931,0
2014-12-08,20.591,20.73,20.462,20.601,2584562,0
2014-12-09,20.408,20.49,20.177,20.241,3743645,0
2014-12-10,20.223,20.278,19.531,19.697,6364672,0
2014-12-11,19.891,20.157,19.725,19.918,6289047,0
2014-12-12,19.854,19.928,19.273,19.32,3761723,0
2014-12-15,19.374,19.402,18.785,18.887,6551858,0
2014-12-16,18.656,19.117,18.489,18.804,5830318,0
2014-12-17,18.914,20.084,18.812,19.522,9985458,0
2014-12-18,19.78,20.214,19.716,20.094,7230797,0
2014-12-19,20.148,20.223,19.844,19.909,5866111,0
2014-12-22,19.948,20.204,19.872,20.195,3172486,0
2014-12-23,20.223,20.315,20.011,20.278,2963046,0
2014-12-24,20.278,20.379,20.094,20.269,1153701,0
2014-12-26,20.241,20.536,20.148,20.471,2917195,0
2014-12-29,20.379,20.601,20.241,20.509,2847851,0
2014-12-30,20.454,20.49,20.177,20.388,2481909,0
2014-12-31,20.398,20.545,20.233,20.454,1787841,0
2015-01-02,20.36,20.444,19.948,20.021,3913013,0
2015-01-05,19.964,19.964,19.522,19.716,3785045,0
2015-01-06,19.725,19.854,19.485,19.716,3473198,0
2015-01-07,19.882,20.195,19.761,20.157,2485022,0
2015-01-08,20.287,20.665,20.157,20.601,3989943,0
2015-01-09,20.693,21.024,20.573,20.943,3808889,0
2015-01-12,20.878,20.913,20.619,20.72,3522031,0
2015-01-13,20.749,20.97,20.555,20.601,2615901,0
2015-01-14,20.462,20.952,20.37,20.861,4115670,0
2015-01-15,20.923,21.024,20.749,20.887,4218183,0
2015-01-16,20.821,20.997,20.591,20.997,4449968,0
2015-01-20,20.933,21.375,20.684,21.199,4158865,0
2015-01-21,21.229,21.393,21.081,21.331,6174387,0
2015-01-22,21.467,21.8,21.229,21.744,5492229,0
2015-01-23,21.615,21.827,21.57,21.697,2932864,0
2015-01-26,21.561,21.561,20.961,21.237,8201514,0
2015-01-27,20.952,21.034,20.831,20.896,3063607,0
2015-01-28,20.869,20.997,20.379,20.444,2915254,0
2015-01-29,20.5,20.5,20.065,20.241,3339719,0
2015-01-30,19.891,20.001,19.651,19.725,3711346,0
2015-02-02,19.918,20.25,19.826,19.972,3227185,0
2015-02-03,20.14,20.296,19.808,20.084,4812609,0
2015-02-04,19.982,20.084,19.761,19.863,3676969,0
2015-02-05,19.9,20.223,19.9,20.04,5344985,0
2015-02-06,20.074,20.113,19.948,19.992,5765835,0
2015-02-09,19.964,20.113,19.918,20.065,4473234,0
2015-02-10,20.04,20.14,19.771,19.835,4536339,0
2015-02-11,19.228,19.337,18.775,18.921,8695274,0
2015-02-12,18.978,20.049,18.969,20.011,6761476,0
2015-02-13,20.001,20.269,19.972,20.259,4347189,0
2015-02-17,20.186,20.287,19.928,20.074,3090330,0
2015-02-18,19.948,20.325,19.938,20.259,4642688,0
2015-02-19,20.04,20.195,19.972,20.04,2517457,0
2015-02-20,19.982,20.055,19.761,20.055,2632908,0
2015-02-23,19.964,19.972,19.468,19.512,2779545,0
2015-02-24,19.522,19.808,19.438,19.697,3222786,0
2015-02-25,19.586,19.771,19.522,19.716,2982727,0
2015-02-26,19.669,19.918,19.531,19.882,2295214,0
2015-02-27,19.854,19.891,19.642,19.716,4631400,0
2015-03-02,19.678,19.716,19.142,19.393,5180394,0
2015-03-03,19.236,19.365,19.152,19.245,2979018,0
2015-03-04,19.181,19.208,18.812,19.079,2489075,0
2015-03-05,19.089,19.171,18.646,18.656,3664805,0
2015-03-06,18.443,18.525,18.259,18.314,3781056,0
2015-03-09,18.332,18.387,18.295,18.332,2655209,0
2015-03-10,18.12,18.323,17.999,17.999,3217808,0
2015-03-11,18.028,18.157,17.945,18.056,2924797,0
2015-03-12,18.084,18.268,18.009,18.176,2237055,0
2015-03-13,18.028,18.147,17.881,18.11,5039746,0
2015-03-16,18.157,18.323,17.973,18.268,3149596,0
2015-03-17,18.185,18.332,18.13,18.157,2611505,0
2015-03-18,18.25,19.578,18.176,19.54,9228977,0
2015-03-19,19.357,19.374,18.729,18.887,3662093,0
2015-03-20,19.006,19.493,18.93,19.171,4117986,0
2015-03-23,19.2,19.421,19.127,19.337,2407742,0
2015-03-24,19.365,19.55,19.283,19.411,2898552,0
2015-03-25,19.476,19.604,19.142,19.171,3071627,0
2015-03-26,19.117,19.152,18.775,18.887,3133871,0
2015-03-27,18.877,19.06,18.756,18.904,2978150,0
2015-03-30,18.93,19.079,18.877,19.06,3161307,0
2015-03-31,18.914,19.051,18.785,18.867,4282182,0
2015-04-01,19.098,19.707,18.988,19.669,6832402,0
2015-04-02,19.872,19.918,19.55,19.734,3002984,0
2015-04-06,19.725,20.48,19.725,20.04,4608687,0
2015-04-07,19.982,20.084,19.697,19.752,2714734,0
2015-04-08,19.928,19.972,19.43,19.493,2809631,0
2015-04-09,19.458,19.651,19.365,19.503,3543993,0
2015-04-10,19.291,19.725,19.291,19.56,3420486,0
2015-04-13,19.569,19.688,19.438,19.503,2087079,0
2015-04-14,19.531,19.826,19.347,19.678,5438270,0
2015-04-15,19.734,20.084,19.614,20.049,4193172,0
2015-04-16,20.001,20.638,19.982,20.471,4746904,0
2015-04-17,20.177,20.388,20.132,20.296,4762351,0
2015-04-20,20.233,20.25,20.084,20.167,4676341,0
2015-04-21,20.204,20.343,20.132,20.223,2887069,0
2015-04-22,20.241,20.278,20.094,20.148,3272431,0
2015-04-23,20.049,20.564,20.011,20.536,2932061,0
2015-04-24,20.055,20.343,20.001,20.296,5718201,0
2015-04-27,20.195,20.573,20.195,20.343,3069132,0
2015-04-28,20.325,20.434,19.972,20.065,7001773,0
2015-04-29,20.03,20.03,19.817,19.891,4144663,0
2015-04-30,19.716,19.742,19.236,19.263,6169821,0
2015-05-01,19.283,19.357,18.897,19.171,4203871,0
2015-05-04,19.253,19.448,19.051,19.283,3295885,0
2015-05-05,19.31,19.604,19.089,19.117,2569864,0
2015-05-06,19.2,19.273,18.627,18.93,3301280,0
2015-05-07,18.93,19.2,18.756,19.051,3040200,0
2015-05-08,19.117,19.31,18.969,19.142,2425852,0
2015-05-11,19.117,19.152,18.804,18.838,2673968,0
2015-05-12,18.748,18.877,18.582,18.617,2469144,0
2015-05-13,18.692,19.079,18.609,18.665,3004771,0
2015-05-14,18.838,19.228,18.756,19.161,3770535,0
2015-05-15,19.152,19.411,18.969,19.365,2156595,0
2015-05-18,19.283,19.32,18.978,19.089,3039745,0
2015-05-19,18.988,19.024,18.848,18.914,2081427,0
2015-05-20,18.804,19.253,18.804,19.2,3254582,0
2015-05-21,19.171,19.181,18.93,18.959,2750963,0
2015-05-22,18.887,18.978,18.71,18.794,7257280,0
2015-05-26,18.877,19.2,18.867,19.079,5182212,0
2015-05-27,18.969,19.393,18.969,19.291,4257660,0
2015-05-28,19.089,19.476,19.051,19.468,3383704,0
2015-05-29,19.512,19.578,19.291,19.365,5099930,0
2015-06-01,19.458,19.604,19.365,19.522,4050731,0
2015-06-02,19.476,19.882,19.411,19.56,5962999,0
2015-06-03,19.56,19.614,19.32,19.357,6149869,0
2015-06-04,19.253,19.365,18.914,19.024,2537440,0
2015-06-05,18.949,18.988,18.617,18.738,4614977,0
2015-06-08,18.738,18.83,18.665,18.748,3274847,0
2015-06-09,18.729,18.857,18.509,18.535,4651651,0
2015-06-10,18.729,18.949,18.692,18.904,3318826,0
2015-06-11,18.83,18.94,18.785,18.812,7986772,0
2015-06-12,18.748,19.042,18.572,18.877,4467603,0
2015-06-15,18.748,18.785,18.609,18.729,3167813,0
2015-06-16,18.673,18.921,18.646,18.877,3817817,0
2015-06-17,18.83,19.2,18.83,19.098,6631135,0
2015-06-18,19.245,19.604,19.127,19.56,4816354,0
2015-06-19,19.578,19.678,19.374,19.402,2535379,0
2015-06-22,19.623,19.742,19.438,19.669,2387790,0
2015-06-23,19.697,19.79,19.586,19.707,3223367,0
2015-06-24,19.642,19.669,19.411,19.623,3381663,0
2015-06-25,19.725,20.065,19.604,19.9,4412298,0
2015-06-26,19.844,20.03,19.661,19.79,2319797,0
2015-06-29,19.402,19.678,19.337,19.383,3289487,0
2015-06-30,19.56,19.669,19.337,19.651,3928098,0
2015-07-01,19.586,19.678,19.042,19.042,4423250,0
2015-07-02,19.181,19.688,19.117,19.448,4280866,0
2015-07-06,19.181,19.301,19.042,19.07,3071627,0
2015-07-07,18.838,19.531,18.838,19.468,4415876,0
2015-07-08,19.098,19.43,18.897,18.949,9705146,0
2015-07-09,19.117,19.19,18.867,18.867,4571600,0
2015-07-10,19.152,19.152,18.949,19.051,3724339,0
2015-07-13,19.079,19.383,19.024,19.329,3077591,0
2015-07-14,19.361,19.66,19.279,19.558,2317554,0
2015-07-15,19.455,19.52,19.045,19.139,3854303,0
2015-07-16,19.205,19.316,19.139,19.25,3837686,0
2015-07-17,19.074,19.102,18.656,18.907,7039559,0
2015-07-20,18.84,19.009,18.646,18.952,3910950,0
2015-07-21,18.943,19.009,18.627,18.693,4439718,0
2015-07-22,18.553,18.609,18.182,18.266,5060577,0
2015-07-23,17.94,18.218,17.856,18.024,5761371,0
2015-07-24,17.94,17.94,17.578,17.622,8756255,0
2015-07-27,17.503,17.588,17.233,17.271,7335089,0
2015-07-28,17.475,17.632,17.066,17.578,10014542,0
2015-07-29,17.68,17.745,17.4,17.475,7712175,0
2015-07-30,17.335,17.466,17.066,17.326,8260299,0
2015-07-31,17.457,18.126,17.42,18.014,9171630,0
2015-08-03,17.968,18.098,17.632,18.041,6102192,0
2015-08-04,18.089,18.33,18.061,18.209,5088011,0
2015-08-05,18.173,18.209,17.792,17.958,3802184,0
2015-08-06,17.94,18.089,17.828,17.995,3000310,0
2015-08-07,17.847,18.024,17.755,17.958,3075679,0
2015-08-10,17.968,18.257,17.837,18.218,2613935,0
2015-08-11,18.041,18.041,17.568,17.69,2923238,0
2015-08-12,17.578,17.652,17.168,17.457,4900925,0
2015-08-13,17.466,17.466,17.03,17.03,4087924,0
2015-08-14,17.03,17.39,16.982,17.178,3747963,0
2015-08-17,17.03,17.493,16.954,17.448,3251467,0
2015-08-18,17.39,17.605,17.307,17.568,4066729,0
2015-08-19,17.428,17.539,17.233,17.42,3181324,0
2015-08-20,17.206,17.262,16.927,16.954,3765605,0
2015-08-21,16.806,16.806,16.36,16.369,5590314,0
2015-08-24,15.476,16.546,14.502,16.025,5912934,0
2015-08-25,16.573,16.657,16.173,16.173,4516855,0
2015-08-26,16.369,16.405,15.959,16.313,6514663,0
2015-08-27,16.639,17.216,16.508,17.178,5497148,0
2015-08-28,17,17.178,16.936,17.113,3028128,0
2015-08-31,16.88,17.084,16.592,17.01,4129020,0
2015-09-01,16.609,16.89,16.444,16.517,4461773,0
2015-09-02,16.712,16.751,16.396,16.694,2655031,0
2015-09-03,16.703,16.88,16.657,16.657,3811867,0
2015-09-04,16.462,16.629,16.275,16.313,2980469,0
2015-09-08,16.666,16.777,16.573,16.731,3948819,0
2015-09-09,16.87,17,16.536,16.556,3910627,0
2015-09-10,16.536,16.564,16.192,16.434,6565639,0
2015-09-11,16.454,16.582,16.257,16.275,3304185,0
2015-09-14,16.313,16.675,16.267,16.649,4534930,0
2015-09-15,16.602,16.806,16.462,16.649,3361311,0
2015-09-16,16.777,17.056,16.685,17.01,3404666,0
2015-09-17,16.973,17.206,16.741,16.861,4712324,0
2015-09-18,16.76,16.852,16.489,16.527,4751814,0
2015-09-21,16.639,16.787,16.454,16.76,2924524,0
2015-09-22,16.608,16.647,16.408,16.458,3128732,0
2015-09-23,16.428,16.493,15.935,15.963,4669224,0
2015-09-24,15.831,16.058,15.451,15.993,6314231,0
2015-09-25,16.106,16.191,15.813,15.925,2193561,0
2015-09-28,15.708,15.831,15.48,15.575,4227245,0
2015-09-29,15.604,15.755,15.509,15.613,5137159,0
2015-09-30,15.736,15.823,15.585,15.689,15595554,0
2015-10-01,15.783,15.963,15.595,15.925,5305521,0
2015-10-02,15.698,16.02,15.632,16.02,4447041,0
2015-10-05,16.353,16.808,16.201,16.778,4782999,0
2015-10-06,16.761,16.855,16.552,16.693,4270134,0
2015-10-07,16.95,17.253,16.503,16.722,5085559,0
2015-10-08,16.684,16.987,16.458,16.987,5619037,0
2015-10-09,16.987,17.224,16.798,16.902,4758765,0
2015-10-12,16.959,17.081,16.589,16.627,3448046,0
2015-10-13,16.493,16.57,16.372,16.466,5088106,0
2015-10-14,16.485,16.674,16.229,16.304,4522783,0
2015-10-15,16.333,16.503,16.181,16.476,5704062,0
2015-10-16,16.523,16.57,16.286,16.476,5327356,0
2015-10-19,16.333,16.788,16.286,16.722,7153530,0
2015-10-20,16.343,16.503,16.077,16.333,9129874,0
2015-10-21,16.229,16.257,15.918,15.925,4938837,0
2015-10-22,16.03,16.362,16.02,16.314,4338597,0
2015-10-23,16.503,16.552,16.276,16.333,3585609,0
2015-10-26,16.324,16.542,16.286,16.485,3005625,0
2015-10-27,16.476,16.476,16.115,16.145,4010207,0
2015-10-28,16.201,16.295,15.888,15.983,3358278,0
2015-10-29,15.888,16.408,15.848,16.343,5741510,0
2015-10-30,16.372,17.016,16.286,16.883,6681427,0
2015-11-02,16.808,16.996,16.627,16.836,3685164,0
2015-11-03,16.788,16.892,16.57,16.741,6609649,0
2015-11-04,16.798,16.798,16.295,16.333,4806401,0
2015-11-05,16.267,16.493,16.21,16.353,3973074,0
2015-11-06,16.229,16.353,15.622,16.03,5714295,0
2015-11-09,15.979,16.016,15.5,15.72,4476729,0
2015-11-10,15.692,15.692,15.434,15.577,3638691,0
2015-11-11,15.711,15.739,15.356,15.587,5163879,0
2015-11-12,15.462,15.73,15.434,15.634,3280622,0
2015-11-13,15.663,15.692,15.223,15.262,5543896,0
2015-11-16,15.213,15.366,15.088,15.318,2843540,0
2015-11-17,15.184,15.519,15.031,15.443,6564067,0
2015-11-18,15.356,16.152,15.309,16.065,6398515,0
2015-11-19,16.112,16.399,16.103,16.332,5261287,0
2015-11-20,16.428,16.581,16.208,16.295,5056645,0
2015-11-23,16.295,16.428,16.208,16.228,3684364,0
2015-11-24,16.179,16.352,16.046,16.189,2882106,0
2015-11-25,16.103,16.161,15.711,15.949,3769857,0
2015-11-27,15.863,15.903,15.749,15.797,1307902,0
2015-11-30,15.711,15.739,15.404,15.491,6453699,0
2015-12-01,15.539,15.903,15.471,15.853,3599728,0
2015-12-02,15.835,15.863,15.309,15.348,6254864,0
2015-12-03,15.174,15.348,15.031,15.193,3985836,0
2015-12-04,15.098,15.338,14.964,15.06,4121760,0
2015-12-07,14.917,14.983,14.552,14.572,4136287,0
2015-12-08,14.409,14.409,14.074,14.123,4336245,0
2015-12-09,14.133,14.467,14.113,14.113,5887332,0
2015-12-10,14.113,14.209,14.074,14.103,3389840,0
2015-12-11,13.959,14.093,13.596,13.807,6457462,0
2015-12-14,13.731,13.941,13.625,13.893,5732493,0
2015-12-15,14.008,14.409,14.008,14.323,6052362,0
2015-12-16,14.418,14.897,14.332,14.868,4486204,0
2015-12-17,15.003,15.166,14.543,14.638,5159698,0
2015-12-18,14.628,14.658,14.161,14.179,4558214,0
2015-12-21,14.017,14.285,13.95,14.103,5543059,0
2015-12-22,14.113,14.161,13.854,13.893,3689098,0
2015-12-23,13.978,14.046,13.778,13.912,2363189,0
2015-12-24,13.922,13.983,13.749,13.749,1190076,0
2015-12-28,13.672,13.739,13.558,13.596,2525421,0
2015-12-29,13.692,13.893,13.616,13.854,2609099,0
2015-12-30,13.721,13.932,13.711,13.711,2511681,0
2015-12-31,13.625,13.768,13.377,13.453,3267337,0
2016-01-04,13.157,13.299,12.926,13.243,2918917,0
2016-01-05,13.29,13.297,13.012,13.157,2943778,0
2016-01-06,12.936,13.021,12.735,12.754,2735055,0
2016-01-07,12.592,12.592,12.104,12.152,6326550,0
2016-01-08,12.248,12.257,11.597,11.635,11678694,0
2016-01-11,11.797,11.922,11.725,11.882,8226379,0
2016-01-12,12.008,12.198,11.902,12.036,4945140,0
2016-01-13,12.112,12.228,12.018,12.19,6478367,0
2016-01-14,12.228,12.52,12.112,12.516,5976103,0
2016-01-15,12.162,12.198,11.644,11.892,7276641,0
2016-01-19,11.797,12.122,11.644,11.826,4133779,0
2016-01-20,11.52,11.942,11.357,11.74,4679879,0
2016-01-21,11.673,12.094,11.653,11.797,3305916,0
2016-01-22,12.104,12.438,12.028,12.419,3498639,0
2016-01-25,12.314,12.477,12.028,12.056,2335471,0
2016-01-26,12.438,12.792,12.238,12.543,6237167,0
2016-01-27,12.562,12.984,12.438,12.812,7133550,0
2016-01-28,12.868,13.137,12.735,12.936,5367168,0
2016-01-29,13.041,13.529,12.994,13.529,5000490,0
2016-02-01,13.137,13.558,13.031,13.519,3349912,0
2016-02-02,13.243,13.29,12.969,13.089,5055609,0
2016-02-03,13.309,13.586,13.004,13.5,3403868,0
2016-02-04,13.576,14.199,13.576,13.826,6453364,0
2016-02-05,13.759,13.797,13.443,13.5,2957179,0
2016-02-08,13.251,13.347,13.107,13.166,3732568,0
2016-02-09,12.964,13.342,12.697,12.716,5396260,0
2016-02-10,12.678,12.687,11.927,11.978,7670429,0
2016-02-11,11.683,11.892,11.423,11.721,4829195,0
2016-02-12,11.874,12.19,11.788,12.19,4526786,0
2016-02-16,12.716,12.859,12.3,12.477,3869272,0
2016-02-17,12.631,13.071,12.611,12.888,4115003,0
2016-02-18,13.117,13.137,12.726,12.783,2532230,0
2016-02-19,12.716,12.726,12.41,12.477,4195848,0
2016-02-22,12.802,12.936,12.648,12.754,3617129,0
2016-02-23,12.631,12.744,12.496,12.553,2940065,0
2016-02-24,12.304,12.626,12.066,12.572,6144777,0
2016-02-25,12.716,12.926,12.638,12.821,2036984,0
2016-02-26,13.031,13.041,12.621,12.802,1884479,0
2016-02-29,12.974,13.008,12.773,12.974,2739569,0
2016-03-01,13.107,13.49,12.969,13.453,4617691,0
2016-03-02,13.404,13.888,13.367,13.826,3955252,0
2016-03-03,13.797,13.946,13.653,13.883,3521804,0
2016-03-04,14.074,14.332,13.932,14.113,4521099,0
2016-03-07,14.027,14.557,13.95,14.352,5018974,0
2016-03-08,14.093,14.332,13.893,14.199,4783727,0
2016-03-09,14.342,14.409,13.883,13.932,3687022,0
2016-03-10,14.017,14.017,13.634,13.978,3472706,0
2016-03-11,14.381,14.572,14.093,14.552,3998839,0
2016-03-14,14.744,14.744,14.242,14.295,3804707,0
2016-03-15,14.056,14.123,13.787,13.797,3058136,0
2016-03-16,13.787,14.256,13.711,14.237,5215461,0
2016-03-17,14.352,14.628,14.228,14.534,3058490,0
2016-03-18,14.725,14.907,14.266,14.342,5306654,0
2016-03-21,14.362,14.448,14.141,14.381,2088833,0
2016-03-22,14.179,14.534,14.161,14.524,3105404,0
2016-03-23,14.381,14.628,14.256,14.572,9928445,0
2016-03-24,14.418,14.658,14.399,14.638,2477198,0
2016-03-28,14.698,14.878,14.628,14.831,2746703,0
2016-03-29,14.715,14.84,14.524,14.821,3002617,0
2016-03-30,14.927,15.06,14.811,14.878,2712675,0
2016-03-31,14.917,15.252,14.648,14.859,3121078,0
2016-04-01,14.524,15.07,14.323,15.012,3692707,0
2016-04-04,15.003,15.103,14.821,15.003,3273382,0
2016-04-05,14.821,14.85,14.552,14.638,4201259,0
2016-04-06,14.582,14.668,14.352,14.562,2963379,0
2016-04-07,14.362,14.552,14.209,14.266,3314084,0
2016-04-08,14.486,14.759,14.399,14.496,3229935,0
2016-04-11,14.658,14.759,14.391,14.391,4853163,0
2016-04-12,14.534,14.907,14.372,14.868,3096833,0
2016-04-13,14.927,15.041,14.801,15.022,3112896,0
2016-04-14,15.003,15.166,14.912,15.003,2087255,0
2016-04-15,14.954,14.983,14.678,14.688,2680600,0
2016-04-18,14.658,14.715,14.304,14.362,6708771,0
2016-04-19,14.572,15.051,14.458,15.041,7484724,0
2016-04-20,15.07,15.108,14.84,14.993,3495937,0
2016-04-21,14.887,15.262,14.868,14.936,3334024,0
2016-04-22,14.887,15.137,14.783,14.897,1916932,0
2016-04-25,14.859,15.003,14.638,14.84,2226154,0
2016-04-26,14.927,15.112,14.801,14.983,2416554,0
2016-04-27,14.983,15.242,14.983,15.012,3784448,0
2016-04-28,13.672,13.922,13.324,13.377,17946837,0
2016-04-29,13.29,13.702,13.107,13.549,7900760,0
2016-05-02,13.147,13.529,13.137,13.223,5050261,0
2016-05-03,13.089,13.404,12.773,13.166,9038378,0
2016-05-04,12.926,13.004,12.516,12.621,11263832,0
2016-05-05,12.763,12.821,12.371,12.371,3568616,0
2016-05-06,12.248,12.506,12.248,12.324,5124466,0
2016-05-09,12.228,12.275,12.018,12.228,4075678,0
2016-05-10,12.295,12.601,12.266,12.534,5642977,0
2016-05-11,12.477,12.582,12.271,12.314,2681247,0
2016-05-12,12.457,12.534,12.218,12.438,3940554,0
2016-05-13,12.314,12.496,12.218,12.228,3773290,0
2016-05-16,12.275,12.41,12.248,12.304,2280495,0
2016-05-17,12.218,12.356,12.075,12.314,3285862,0
2016-05-18,12.181,12.314,12.056,12.132,4097261,0
2016-05-19,12.028,12.075,11.788,11.96,2297795,0
2016-05-20,12.084,12.152,11.942,11.998,1857505,0
2016-05-23,11.96,12.056,11.869,11.912,2881558,0
2016-05-24,12.018,12.046,11.874,12.008,3146926,0
2016-05-25,12.132,12.132,11.826,11.874,6854042,0
2016-05-26,11.922,11.978,11.846,11.978,4362550,0
2016-05-27,11.942,12.018,11.846,11.922,5173550,0
2016-05-31,11.912,11.988,11.678,11.721,5144911,0
2016-06-01,11.653,11.73,11.453,11.673,3469546,0
2016-06-02,11.644,11.721,11.52,11.606,2757516,0
2016-06-03,11.616,11.749,11.577,11.663,2154881,0
2016-06-06,11.73,11.779,11.601,11.606,2969794,0
2016-06-07,11.711,12.036,11.673,11.978,12577290,0
2016-06-08,12.171,12.467,12.104,12.447,9311302,0
2016-06-09,12.304,12.391,12.018,12.046,4893417,0
2016-06-10,11.892,11.951,11.568,11.568,4009400,0
2016-06-13,11.423,11.453,11.166,11.166,5166016,0
2016-06-14,11.089,11.186,10.831,11.013,7699917,0
2016-06-15,11.109,11.472,11.099,11.367,6477836,0
2016-06-16,11.271,11.367,10.937,11.357,3521376,0
2016-06-17,11.463,11.539,11.318,11.415,4994203,0
2016-06-20,11.626,11.811,11.568,11.635,2710429,0
2016-06-21,11.721,11.759,11.501,11.568,2352701,0
2016-06-22,11.539,11.754,11.529,11.663,2677566,0
2016-06-23,11.932,11.988,11.759,11.874,2160266,0
2016-06-24,11.099,11.423,10.946,11.118,5414540,0
2016-06-27,11.07,11.07,10.821,10.907,4726052,0
2016-06-28,11.204,11.338,11.137,11.223,4136194,0
2016-06-29,11.423,11.836,11.318,11.721,5226388,0
2016-06-30,11.779,11.806,11.529,11.73,6003535,0
2016-07-01,11.779,11.96,11.774,11.912,2941407,0
2016-07-05,11.759,11.902,11.548,11.653,3301199,0
2016-07-06,11.52,11.597,11.296,11.548,3059532,0
2016-07-07,11.597,11.69,11.333,11.377,3411007,0
2016-07-08,11.577,11.779,11.51,11.769,4591733,0
2016-07-11,11.882,11.96,11.725,11.759,2208493,0
2016-07-12,11.882,12.142,11.851,11.865,3393656,0
2016-07-13,11.942,11.969,11.749,11.816,2048109,0
2016-07-14,11.932,12.142,11.912,12.084,3248696,0
2016-07-15,12.018,12.181,11.912,11.942,2190991,0
2016-07-18,11.892,12.285,11.874,12.266,3053050,0
2016-07-19,12.162,12.209,12.093,12.19,2531005,0
2016-07-20,12.074,12.422,12.065,12.394,4630926,0
2016-07-21,12.345,12.51,12.29,12.374,3533061,0
2016-07-22,12.374,12.432,12.112,12.171,3393942,0
2016-07-25,12.103,12.219,11.871,11.968,3047691,0
2016-07-26,11.949,12.06,11.889,11.949,3933502,0
2016-07-27,11.968,12.079,11.59,11.706,4829050,0
2016-07-28,11.677,11.745,11.222,11.377,8876989,0
2016-07-29,10.892,11.184,10.669,11.164,14585894,0
2016-08-01,11.174,11.241,11.037,11.184,3516594,0
2016-08-02,11.261,11.261,11.009,11.164,3544097,0
2016-08-03,11.115,11.164,11.029,11.125,2575133,0
2016-08-04,11.184,11.193,10.942,11.029,2133624,0
2016-08-05,11.047,11.164,10.942,11.125,4277905,0
2016-08-08,11.202,11.338,11.134,11.309,3284266,0
2016-08-09,11.318,11.682,11.318,11.647,4538992,0
2016-08-10,11.667,11.832,11.599,11.687,3462993,0
2016-08-11,11.725,11.968,11.725,11.909,6546334,0
2016-08-12,11.939,11.968,11.638,11.657,5910064,0
2016-08-15,11.735,11.949,11.735,11.842,3138941,0
2016-08-16,11.889,12.035,11.754,11.842,3667672,0
2016-08-17,11.764,11.909,11.667,11.852,3648628,0
2016-08-18,11.939,11.939,11.696,11.802,9879725,0
2016-08-19,11.687,11.798,11.652,11.725,5319986,0
2016-08-22,11.657,11.696,11.551,11.59,4378594,0
2016-08-23,11.629,11.725,11.407,11.416,6558601,0
2016-08-24,11.387,11.494,11.3,11.407,3752680,0
2016-08-25,11.367,11.687,11.367,11.638,3461363,0
2016-08-26,11.687,11.889,11.347,11.464,6519423,0
2016-08-29,11.444,11.657,11.444,11.609,2953292,0
2016-08-30,11.561,11.662,11.444,11.551,3412178,0
2016-08-31,11.484,11.629,11.318,11.59,4736695,0
2016-09-01,11.561,11.57,11.3,11.444,3194119,0
2016-09-02,11.561,11.672,11.387,11.434,2579941,0
2016-09-06,11.484,11.609,11.444,11.551,2669228,0
2016-09-07,11.541,11.585,11.377,11.454,2925631,0
2016-09-08,11.454,11.522,11.318,11.464,3844095,0
2016-09-09,11.241,11.407,11.174,11.174,5434479,0
2016-09-12,11.009,11.474,11.009,11.444,6423497,0
2016-09-13,11.193,11.387,11.096,11.367,8194611,0
2016-09-14,11.3,11.449,11.184,11.212,7079277,0
2016-09-15,11.184,11.397,11.144,11.184,3281193,0
2016-09-16,11.096,11.096,10.845,10.845,4496952,0
2016-09-19,10.951,10.97,10.766,10.776,3040322,0
2016-09-20,10.835,10.882,10.748,10.776,3015470,0
2016-09-21,10.806,11.086,10.742,11.077,5358423,0
2016-09-22,11.184,11.387,11.134,11.367,5299980,0
2016-09-23,11.27,11.28,11.125,11.193,2812979,0
2016-09-26,11.047,11.184,10.873,10.873,2650831,0
2016-09-27,11.029,11.047,10.854,11.009,3622908,0
2016-09-28,11.047,11.3,11.009,11.28,3343536,0
2016-09-29,11.27,11.444,11.106,11.125,3955799,0
2016-09-30,11.184,11.251,11.067,11.077,2947091,0
2016-10-03,11.106,11.241,11.077,11.222,2507013,0
2016-10-04,11.212,11.318,11.057,11.106,3105718,0
2016-10-05,11.193,11.309,11.067,11.27,3251925,0
2016-10-06,11.184,11.202,11.106,11.134,3235593,0
2016-10-07,11.154,11.338,11.086,11.328,3278923,0
2016-10-10,11.494,11.74,11.494,11.677,3377291,0
2016-10-11,11.599,11.735,11.575,11.657,3922448,0
2016-10-12,11.677,11.706,11.59,11.619,2089028,0
2016-10-13,11.494,11.503,11.347,11.416,3541204,0
2016-10-14,11.494,11.507,11.174,11.212,4546306,0
2016-10-17,11.261,11.27,11.144,11.202,2855948,0
2016-10-18,11.357,11.531,11.29,11.531,3108039,0
2016-10-19,11.561,11.696,11.512,11.667,3900749,0
2016-10-20,11.59,11.696,11.507,11.58,1878178,0
2016-10-21,11.503,11.657,11.484,11.647,2605653,0
2016-10-24,11.716,11.802,11.595,11.735,1887573,0
2016-10-25,11.706,11.832,11.692,11.716,3676915,0
2016-10-26,11.541,11.706,11.489,11.503,4846593,0
2016-10-27,11.621,11.621,11.429,11.494,3289529,0
2016-10-28,12.209,12.935,11.68,12.778,18874196,0
2016-10-31,12.876,13.181,12.67,12.886,8858430,0
2016-11-01,12.798,12.979,12.504,12.729,7158141,0
2016-11-02,12.66,12.66,12.435,12.562,5151522,0
2016-11-03,12.631,12.979,12.366,12.406,6291573,0
2016-11-04,12.425,12.514,12.116,12.141,6793830,0
2016-11-07,12.622,12.788,12.484,12.65,10171663,0
2016-11-08,12.72,13.254,12.602,13.131,10478083,0
2016-11-09,12.258,12.444,11.807,11.955,14971367,0
2016-11-10,11.729,11.787,11.17,11.268,12358732,0
2016-11-11,11.199,11.341,10.807,11.033,10549665,0
2016-11-14,10.974,11.298,10.964,11.082,8186420,0
2016-11-15,11.16,11.631,11.13,11.376,6003500,0
2016-11-16,11.268,11.601,11.19,11.601,5382082,0
2016-11-17,11.64,11.65,11.228,11.238,3559401,0
2016-11-18,11.258,11.415,11.018,11.042,5202643,0
2016-11-21,11.101,11.288,11.101,11.268,2407500,0
2016-11-22,11.504,11.542,11.298,11.406,5737238,0
2016-11-23,11.326,11.528,11.258,11.513,3199699,0
2016-11-25,11.454,11.582,11.386,11.494,888939,0
2016-11-28,11.494,11.582,11.434,11.552,2421342,0
2016-11-29,11.562,11.719,11.494,11.699,2368942,0
2016-11-30,11.758,11.965,11.699,11.876,6129379,0
2016-12-01,11.837,11.915,11.592,11.621,3384600,0
2016-12-02,11.66,11.797,11.494,11.552,3110050,0
2016-12-05,11.542,11.847,11.532,11.758,2672347,0
2016-12-06,11.866,11.945,11.787,11.885,4730088,0
2016-12-07,11.935,12.17,11.885,12.17,3796998,0
2016-12-08,12.101,12.562,12.101,12.562,5054341,0
2016-12-09,12.523,12.832,12.523,12.64,4549099,0
2016-12-12,12.64,12.7,12.542,12.552,3813073,0
2016-12-13,12.572,12.7,12.347,12.523,4154287,0
2016-12-14,12.484,12.523,11.895,11.965,5526612,0
2016-12-15,11.945,12.234,11.857,12.17,2773470,0
2016-12-16,12.18,12.18,11.817,11.885,3611768,0
2016-12-19,11.955,12.091,11.905,12.053,1673498,0
2016-12-20,12.063,12.347,12.063,12.258,3112569,0
2016-12-21,12.288,12.298,12.141,12.19,1741368,0
2016-12-22,11.974,12.091,11.885,11.955,3328803,0
2016-12-23,11.993,12.268,11.965,12.19,2307313,0
2016-12-27,12.141,12.317,12.131,12.268,1351782,0
2016-12-28,12.317,12.327,12.121,12.268,2020889,0
2016-12-29,12.337,12.499,12.239,12.386,1664618,0
2016-12-30,12.425,12.484,12.258,12.327,1803803,0
2017-01-03,12.444,12.768,12.376,12.552,4741510,0
2017-01-04,12.523,12.675,12.366,12.474,5791654,0
2017-01-05,12.612,12.612,12.209,12.376,4863098,0
2017-01-06,12.406,12.504,12.17,12.406,7551507,0
2017-01-09,12.425,12.617,12.268,12.454,4623447,0
2017-01-10,12.435,12.523,12.332,12.494,3771839,0
2017-01-11,12.474,12.587,12.17,12.533,6634386,0
2017-01-12,12.572,12.622,12.229,12.258,4472397,0
2017-01-13,12.327,12.386,12.19,12.327,2395939,0
2017-01-17,12.356,12.386,12.126,12.19,3027261,0
2017-01-18,12.19,12.278,12.003,12.18,3122380,0
2017-01-19,12.258,12.278,12.048,12.18,2347461,0
2017-01-20,12.376,12.444,12.091,12.307,3636921,0
2017-01-23,12.435,12.758,12.337,12.748,3534048,0
2017-01-24,12.856,13.013,12.552,12.582,5250234,0
2017-01-25,12.602,12.758,12.514,12.68,4710059,0
2017-01-26,12.523,12.631,12.19,12.396,4919834,0
2017-01-27,12.533,12.65,12.401,12.552,3858740,0
2017-01-30,12.592,12.65,12.386,12.523,2819500,0
2017-01-31,12.474,12.597,12.36,12.366,2625665,0
2017-02-01,12.464,12.474,12.249,12.327,2626848,0
2017-02-02,12.454,12.627,12.376,12.582,3482158,0
2017-02-03,12.337,12.484,12.161,12.337,7359830,0
2017-02-06,12.239,12.249,12.033,12.053,2415630,0
2017-02-07,12.053,12.17,11.768,11.925,5800912,0
2017-02-08,11.993,12.121,11.866,12.063,2591220,0
2017-02-09,12.161,12.542,12.131,12.494,4312449,0
2017-02-10,12.876,12.92,12.562,12.808,6244411,0
2017-02-13,12.837,12.945,12.65,12.68,3448813,0
2017-02-14,12.622,12.803,12.592,12.739,3164206,0
2017-02-15,12.64,12.814,12.622,12.808,2820070,0
2017-02-16,12.68,12.778,12.592,12.66,3867353,0
2017-02-17,12.542,12.602,12.444,12.464,4007172,0
2017-02-21,12.366,12.622,12.337,12.622,2885223,0
2017-02-22,12.592,12.67,12.464,12.542,3391394,0
2017-02-23,12.748,12.748,12.562,12.602,3054816,0
2017-02-24,12.533,12.542,12.312,12.425,4221743,0
2017-02-27,12.464,12.67,12.347,12.622,2424040,0
2017-02-28,12.65,12.65,12.356,12.464,3436279,0
2017-03-01,12.504,12.808,12.494,12.71,3208320,0
2017-03-02,12.602,12.906,12.484,12.886,5431558,0
2017-03-03,13.013,13.171,12.92,13.102,3208921,0
2017-03-06,13.043,13.284,12.906,13.131,3856828,0
2017-03-07,13.19,13.307,13.004,13.004,4158685,0
2017-03-08,12.915,13.209,12.856,13.141,2339709,0
2017-03-09,12.896,12.935,12.307,12.444,13257759,0
2017-03-10,12.612,12.631,12.156,12.258,7087600,0
2017-03-13,12.278,12.371,12.209,12.347,4797129,0
2017-03-14,12.268,12.602,12.219,12.464,3662634,0
2017-03-15,12.533,13.043,12.533,13.013,5015704,0
2017-03-16,13.161,13.44,13.043,13.337,3637183,0
2017-03-17,13.425,13.788,13.377,13.69,4018208,0
2017-03-20,13.7,13.891,13.641,13.876,2330885,0
2017-03-21,13.906,14.151,13.759,13.856,3031726,0
2017-03-22,13.778,13.964,13.68,13.72,2149660,0
2017-03-23,13.71,13.856,13.685,13.749,2082774,0
2017-03-24,13.768,13.906,13.725,13.847,1927289,0
2017-03-27,13.72,14.053,13.651,14.034,2193270,0
2017-03-28,14.034,14.151,13.955,14.092,1899321,0
2017-03-29,14.112,14.47,14.034,14.337,3027898,0
2017-03-30,14.229,14.416,14.029,14.171,1996720,0
2017-03-31,14.122,14.161,13.866,13.896,5328370,0
2017-04-03,14.004,14.161,13.964,14.053,2162588,0
2017-04-04,13.896,13.979,13.838,13.926,2120992,0
2017-04-05,14.19,14.19,13.856,13.936,2777459,0
2017-04-06,13.984,14.024,13.813,13.876,2168446,0
2017-04-07,13.955,14.2,13.946,14.122,2674728,0
2017-04-10,14.327,14.485,14.308,14.465,2316212,0
2017-04-11,14.523,14.583,14.259,14.435,2638595,0
2017-04-12,14.161,14.406,14.058,14.239,2890047,0
2017-04-13,14.279,14.588,14.259,14.367,1999302,0
2017-04-17,14.347,14.475,14.327,14.387,2777757,0
2017-04-18,14.357,14.435,14.254,14.357,4984896,0
2017-04-19,14.337,14.445,14.102,14.21,3318508,0
2017-04-20,14.19,14.425,14.161,14.396,2833421,0
2017-04-21,14.396,14.396,14.21,14.327,1402946,0
2017-04-24,14.593,14.793,14.513,14.681,2841613,0
2017-04-25,14.671,14.789,14.603,14.661,3432023,0
2017-04-26,15.004,15.387,14.749,14.955,5445415,0
2017-04-27,15.024,15.25,14.966,15.092,3682322,0
2017-04-28,15.092,15.25,14.946,15.092,4679177,0
2017-05-01,15.132,15.132,14.926,15.034,1239359,0
2017-05-02,15.21,15.26,14.989,15.19,3616151,0
2017-05-03,15.082,15.122,14.749,14.847,1965220,0
2017-05-04,14.759,14.926,14.661,14.877,2471889,0
2017-05-05,14.955,15.2,14.877,15.152,2954170,0
2017-05-08,15.082,15.19,14.828,14.965,2204557,0
2017-05-09,15.004,15.17,14.926,15.162,1747073,0
2017-05-10,15.288,15.377,15.21,15.298,2174292,0
2017-05-11,15.298,15.328,14.984,15.024,2665192,0
2017-05-12,15.142,15.19,15.034,15.19,2231371,0
2017-05-15,15.25,15.637,15.25,15.603,2948668,0
2017-05-16,15.612,15.72,15.553,15.583,3095803,0
2017-05-17,15.348,15.553,15.23,15.25,2299225,0
2017-05-18,15.014,15.024,14.671,14.789,6927146,0
2017-05-19,15.044,15.651,14.936,15.553,3586112,0
2017-05-22,15.377,15.789,15.377,15.583,3739052,0
2017-05-23,15.671,15.779,15.534,15.612,2170016,0
2017-05-24,15.691,15.897,15.622,15.897,2702098,0
2017-05-25,15.945,16.205,15.711,15.779,2670433,0
2017-05-26,15.799,16.073,15.716,16.024,2356530,0
2017-05-30,15.965,16.034,15.759,15.847,1835580,0
2017-05-31,15.847,15.907,15.701,15.819,3115875,0
2017-06-01,15.955,15.955,15.784,15.819,1545188,0
2017-06-02,15.837,15.847,15.661,15.681,1773856,0
2017-06-05,15.809,16.103,15.749,16.053,1585630,0
2017-06-06,16.073,16.24,15.995,16.053,2151947,0
2017-06-07,16.093,16.23,15.965,16.093,1885491,0
2017-06-08,16.083,16.098,15.955,15.995,1798507,0
2017-06-09,16.063,16.142,15.907,15.975,2746730,0
2017-06-12,15.945,16.053,15.907,15.965,2189852,0
2017-06-13,15.965,15.985,15.706,15.759,2247218,0
2017-06-14,15.877,16.005,15.759,15.867,1795221,0
2017-06-15,15.593,15.72,15.455,15.603,1263867,0
2017-06-16,15.475,15.789,15.475,15.641,2582779,0
2017-06-19,15.72,15.819,15.632,15.661,2917456,0
2017-06-20,15.632,15.632,15.328,15.367,2222229,0
2017-06-21,15.514,15.661,15.465,15.514,5099322,0
2017-06-22,15.622,15.632,15.475,15.495,3098064,0
2017-06-23,15.544,15.544,15.446,15.514,4722612,0
2017-06-26,15.622,15.917,15.588,15.847,1859130,0
2017-06-27,15.789,15.819,15.563,15.661,4372350,0
2017-06-28,15.727,15.836,15.658,15.807,6299211,0
2017-06-29,15.718,15.836,15.554,15.609,5212068,0
2017-06-30,15.599,15.846,15.589,15.777,1193749,0
2017-07-03,15.678,15.955,15.569,15.777,1114702,0
2017-07-05,15.688,15.94,15.539,15.906,1896600,0
2017-07-06,15.594,15.886,15.594,15.747,2529702,0
2017-07-07,15.797,16.134,15.772,16.045,2715760,0
2017-07-10,16.154,16.451,16.084,16.372,2122484,0
2017-07-11,16.342,16.6,16.312,16.55,2386891,0
2017-07-12,16.728,16.902,16.342,16.491,2961452,0
2017-07-13,16.5,16.55,16.362,16.391,1335044,0
2017-07-14,16.54,16.783,16.54,16.768,1571257,0
2017-07-17,16.778,16.847,16.58,16.827,2264379,0
2017-07-18,16.808,17.125,16.768,17.006,3461422,0
2017-07-19,17.115,17.363,16.996,17.135,2317451,0
2017-07-20,17.224,17.264,17.115,17.115,1405670,0
2017-07-21,17.164,17.358,17.006,17.303,1613940,0
2017-07-24,17.373,17.769,17.244,17.591,2849265,0
2017-07-25,17.61,17.779,17.571,17.6,2096228,0
2017-07-26,17.64,17.838,17.541,17.789,2174993,0
2017-07-27,17.838,17.888,17.373,17.402,2344810,0
2017-07-28,17.353,17.809,17.313,17.779,2686702,0
2017-07-31,17.779,17.779,17.437,17.521,2410132,0
2017-08-01,17.64,17.809,17.531,17.551,1753499,0
2017-08-02,17.432,17.809,17.402,17.65,2183942,0
2017-08-03,17.68,17.729,17.511,17.7,1289027,0
2017-08-04,17.69,17.759,17.541,17.68,1183516,0
2017-08-07,17.69,17.705,17.61,17.7,1411197,0
2017-08-08,17.789,17.789,17.501,17.541,1833184,0
2017-08-09,17.343,17.501,17.303,17.402,2360030,0
2017-08-10,17.581,17.918,17.511,17.749,5287517,0
2017-08-11,17.412,17.957,17.412,17.838,5374765,0
2017-08-14,17.977,18.334,17.847,18.235,3415313,0
2017-08-15,18.195,18.433,18.136,18.433,1773042,0
2017-08-16,18.512,18.681,18.373,18.651,3433104,0
2017-08-17,18.71,18.73,18.413,18.443,3099378,0
2017-08-18,18.448,18.681,18.259,18.631,1943369,0
2017-08-21,18.681,18.72,18.522,18.7,1011117,0
2017-08-22,18.79,18.879,18.641,18.7,5426464,0
2017-08-23,18.373,18.616,18.294,18.562,3330468,0
2017-08-24,18.631,18.71,18.562,18.661,2214911,0
2017-08-25,18.77,18.829,18.591,18.71,2762806,0
2017-08-28,18.681,18.72,18.502,18.572,2418888,0
2017-08-29,18.423,18.601,18.383,18.572,2421847,0
2017-08-30,18.522,18.686,18.393,18.661,5490983,0
2017-08-31,18.651,18.656,18.473,18.512,1688962,0
2017-09-01,18.582,18.621,18.403,18.413,1571834,0
2017-09-05,18.433,18.443,18.046,18.086,1847780,0
2017-09-06,18.116,18.334,18.116,18.185,2131325,0
2017-09-07,18.235,18.486,18.175,18.324,2241294,0
2017-09-08,18.304,18.522,18.066,18.165,2615338,0
2017-09-11,18.274,18.522,18.255,18.433,2008516,0
2017-09-12,18.364,18.433,18.304,18.393,1568454,0
2017-09-13,18.364,18.433,18.205,18.354,2649255,0
2017-09-14,18.264,18.413,18.206,18.364,1201270,0
2017-09-15,18.314,18.433,18.136,18.324,2283346,0
2017-09-18,18.344,18.423,18.274,18.354,1487301,0
2017-09-19,18.423,18.512,18.245,18.304,3128566,0
2017-09-20,18.373,18.482,18.215,18.373,1569643,0
2017-09-21,18.334,18.344,18.18,18.235,1618172,0
2017-09-22,18.324,18.364,18.255,18.284,1376826,0
2017-09-25,18.235,18.25,18.096,18.185,1450515,0
2017-09-26,18.165,18.344,18.086,18.116,2079092,0
2017-09-27,18.017,18.056,17.64,17.66,3198016,0
2017-09-28,17.561,17.709,17.382,17.62,3669883,0
2017-09-29,17.571,17.729,17.571,17.591,2558384,0
2017-10-02,17.6,17.66,17.135,17.313,2474173,0
2017-10-03,17.382,17.66,17.283,17.561,2641958,0
2017-10-04,17.591,17.65,17.412,17.541,1446426,0
2017-10-05,17.64,17.779,17.333,17.333,1860665,0
2017-10-06,17.224,17.452,17.184,17.343,1357602,0
2017-10-09,17.293,17.343,17.105,17.164,1031974,0
2017-10-10,17.303,17.422,17.209,17.273,1688540,0
2017-10-11,17.343,17.501,17.333,17.382,2306745,0
2017-10-12,17.373,17.709,17.333,17.7,5652443,0
2017-10-13,17.62,18.086,17.62,17.838,5297703,0
2017-10-16,17.908,18.036,17.7,17.789,4350558,0
2017-10-17,17.838,18.324,17.739,18.175,6045802,0
2017-10-18,18.116,18.155,18.017,18.076,3236152,0
2017-10-19,18.027,18.492,18.027,18.492,5687096,0
2017-10-20,18.839,19.325,18.552,19.067,8384208,0
2017-10-23,18.958,19.028,18.661,18.661,3790643,0
2017-10-24,18.8,18.889,18.621,18.819,3774460,0
2017-10-25,18.185,18.601,17.551,17.65,6028557,0
2017-10-26,17.67,17.74,17.29,17.29,3256587,0
2017-10-27,17.55,17.7,16.88,17.08,5605447,0
2017-10-30,17.05,17.18,16.94,16.98,2529991,0
2017-10-31,17.09,17.17,16.98,17.12,2391907,0
2017-11-01,17.15,17.48,17.08,17.11,2817177,0
2017-11-02,17,17.27,16.98,17.21,1944257,0
2017-11-03,17.32,17.48,16.99,17.25,2603663,0
2017-11-06,17.22,17.625,17.03,17.55,2992050,0
2017-11-07,17.41,17.585,17.36,17.44,3896585,0
2017-11-08,17.55,17.68,17.31,17.39,1698751,0
2017-11-09,17.32,17.58,17.24,17.43,1935961,0
2017-11-10,17.41,17.565,17.25,17.27,1844576,0
