Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.483,14.611,14.422,14.611,1905137,0
2005-02-28,14.422,14.446,14.255,14.428,3917138,0
2005-03-01,14.49,14.573,14.487,14.53,1565259,0
2005-03-02,14.396,14.523,14.179,14.507,7437658,0
2005-03-03,14.969,15.038,14.773,15.011,7505136,0
2005-03-04,15.168,15.214,15.075,15.087,3106832,0
2005-03-07,15.038,15.136,15.02,15.136,1908439,0
2005-03-08,15.09,15.1,15.014,15.014,1083536,0
2005-03-09,14.981,15.007,14.911,14.915,1884758,0
2005-03-10,15.168,15.202,15.068,15.136,1659727,0
2005-03-11,15.206,15.386,15.206,15.292,3267955,0
2005-03-14,15.159,15.227,15.052,15.214,1829668,0
2005-03-15,15.391,15.434,15.103,15.191,2560378,0
2005-03-16,15.214,15.304,15.06,15.103,1696911,0
2005-03-17,15.103,15.103,14.987,14.995,1351800,0
2005-03-18,14.887,14.911,14.762,14.849,2376668,0
2005-03-21,14.831,14.879,14.715,14.846,1812593,0
2005-03-22,14.686,14.745,14.569,14.624,2576904,0
2005-03-23,14.515,14.527,14.4,14.479,5932719,0
2005-03-24,14.469,14.552,14.392,14.483,4538775,0
2005-03-28,14.487,14.487,14.386,14.386,2012277,0
2005-03-29,14.308,14.359,14.104,14.104,3491326,0
2005-03-30,14.232,14.396,14.2,14.293,4240493,0
2005-03-31,14.45,14.469,14.297,14.353,1980330,0
2005-04-01,14.462,14.631,14.272,14.327,2691205,0
2005-04-04,14.19,14.269,14.146,14.265,2233443,0
2005-04-05,14.596,14.776,14.581,14.738,3698171,0
2005-04-06,14.773,14.854,14.734,14.762,1962975,0
2005-04-07,14.723,14.875,14.648,14.864,1465825,0
2005-04-08,14.858,14.949,14.833,14.899,1272473,0
2005-04-11,15.003,15.042,14.949,15.042,2221600,0
2005-04-12,14.887,15.1,14.864,15.082,1608499,0
2005-04-13,15.171,15.369,15.14,15.267,4016018,0
2005-04-14,15.317,15.486,15.279,15.416,3382805,0
2005-04-15,15.703,15.888,15.682,15.764,6766993,0
2005-04-18,15.699,15.822,15.245,15.685,4814480,0
2005-04-19,15.786,15.905,15.786,15.877,2489321,0
2005-04-20,15.76,15.852,15.699,15.699,1825262,0
2005-04-21,15.768,15.844,15.714,15.812,2758968,0
2005-04-22,15.711,15.775,15.657,15.711,1562506,0
2005-04-25,15.682,15.747,15.663,15.747,1184616,0
2005-04-26,15.768,15.928,15.76,15.794,2142828,0
2005-04-27,15.743,15.905,15.711,15.869,1937358,0
2005-04-28,16.016,16.033,15.611,15.829,3537048,0
2005-04-29,16.005,16.051,15.772,15.957,3743065,0
2005-05-02,15.84,16.074,15.812,15.986,3711118,0
2005-05-03,16.094,16.269,16.087,16.2,2679917,0
2005-05-04,16.248,16.419,16.153,16.358,2468114,0
2005-05-05,16.145,16.222,16.131,16.222,2885938,0
2005-05-06,16.212,16.317,16.135,16.145,2369232,0
2005-05-09,15.914,16.087,15.877,16.074,3347550,0
2005-05-10,15.794,15.921,15.764,15.801,4157584,0
2005-05-11,15.678,15.772,15.634,15.722,3174586,0
2005-05-12,15.611,15.629,15.486,15.521,1766865,0
2005-05-13,15.482,15.543,15.361,15.543,2639704,0
2005-05-16,15.474,15.688,15.453,15.649,2433134,0
2005-05-17,15.678,15.819,15.657,15.756,2669452,0
2005-05-18,15.829,15.895,15.772,15.825,2725634,0
2005-05-19,15.688,15.79,15.611,15.678,2718751,0
2005-05-20,15.488,15.539,15.467,15.529,1833802,0
2005-05-23,15.424,15.576,15.361,15.529,1323155,0
2005-05-24,15.416,15.439,15.358,15.398,2533387,0
2005-05-25,15.568,15.579,15.416,15.492,1089595,0
2005-05-26,15.488,15.583,15.439,15.547,1357863,0
2005-05-27,15.608,15.611,15.543,15.593,670944,0
2005-05-31,15.62,15.637,15.394,15.439,2019990,0
2005-06-01,15.409,15.591,15.409,15.529,1198663,0
2005-06-02,15.391,15.457,15.34,15.439,1413498,0
2005-06-03,15.401,15.431,15.214,15.304,1065634,0
2005-06-06,15.288,15.358,15.259,15.332,1594176,0
2005-06-07,15.304,15.434,15.304,15.343,699863,0
2005-06-08,15.413,15.413,15.175,15.194,1425063,0
2005-06-09,15.34,15.431,15.275,15.358,2811563,0
2005-06-10,15.457,15.478,15.156,15.231,1222900,0
2005-06-13,15.125,15.194,15.044,15.144,2468938,0
2005-06-14,15.042,15.096,14.942,14.999,1694436,0
2005-06-15,14.933,14.981,14.858,14.958,1366948,0
2005-06-16,14.911,14.938,14.773,14.879,3173482,0
2005-06-17,15.068,15.171,15.023,15.136,2631166,0
2005-06-20,15.175,15.308,15.123,15.259,2409167,0
2005-06-21,15.267,15.332,15.188,15.313,1951685,0
2005-06-22,15.288,15.3,15.214,15.235,2760618,0
2005-06-23,15.048,15.06,14.892,14.923,1856664,0
2005-06-24,14.903,14.955,14.833,14.872,1068111,0
2005-06-27,14.846,14.899,14.766,14.821,1650637,0
2005-06-28,14.837,14.926,14.817,14.908,1724181,0
2005-06-29,14.854,15.03,14.824,14.958,1893843,0
2005-06-30,15.057,15.171,14.953,14.981,1294239,0
2005-07-01,15.044,15.068,14.824,14.903,1139719,0
2005-07-05,15.003,15.06,14.929,15.034,1250721,0
2005-07-06,15.123,15.136,14.995,14.995,1442141,0
2005-07-07,14.541,15.153,14.541,15.153,4049618,0
2005-07-08,15.007,15.14,14.977,15.123,1408812,0
2005-07-11,15.096,15.311,15.087,15.198,1913954,0
2005-07-12,15.214,15.324,15.194,15.241,945549,0
2005-07-13,15.136,15.252,15.136,15.218,857135,0
2005-07-14,15.304,15.369,15.263,15.317,2595629,0
2005-07-15,15.162,15.271,15.159,15.231,1187922,0
2005-07-18,15.133,15.165,15.087,15.114,1034233,0
2005-07-19,14.796,14.911,14.758,14.875,3438991,0
2005-07-20,14.883,14.938,14.755,14.938,1863821,0
2005-07-21,14.946,15.136,14.833,15.1,4220935,0
2005-07-22,14.899,14.955,14.831,14.883,2023295,0
2005-07-25,14.854,14.973,14.827,14.864,2717374,0
2005-07-26,14.802,14.805,14.758,14.77,3605349,0
2005-07-27,14.946,15.313,14.883,15.288,7678658,0
2005-07-28,15.756,16.066,15.754,16.025,7688023,0
2005-07-29,16.484,16.546,16.428,16.498,7647813,0
2005-08-01,16.504,16.624,16.494,16.573,3233523,0
2005-08-02,16.634,16.678,16.534,16.592,1655323,0
2005-08-03,16.799,16.864,16.756,16.821,2548262,0
2005-08-04,16.949,16.962,16.835,16.884,3072678,0
2005-08-05,16.962,16.999,16.828,16.846,2155772,0
2005-08-08,17.006,17.01,16.843,16.901,2833606,0
2005-08-09,16.839,17.039,16.828,16.988,2583790,0
2005-08-10,16.916,17.003,16.825,16.864,1446268,0
2005-08-11,16.967,17.12,16.967,17.108,1317100,0
2005-08-12,17.111,17.173,17.01,17.061,1356210,0
2005-08-15,16.916,17.1,16.896,17.01,1610978,0
2005-08-16,17.228,17.264,17.123,17.246,2873543,0
2005-08-17,17.057,17.116,17.018,17.018,2058551,0
2005-08-18,16.929,16.945,16.843,16.905,2433134,0
2005-08-19,16.799,16.876,16.647,16.701,3308443,0
2005-08-22,16.872,16.916,16.719,16.818,2391814,0
2005-08-23,16.771,16.806,16.701,16.715,1871258,0
2005-08-24,16.639,16.687,16.473,16.487,2385756,0
2005-08-25,16.494,16.577,16.455,16.52,3212592,0
2005-08-26,16.411,16.455,16.297,16.313,3401809,0
2005-08-29,16.331,16.52,16.331,16.442,1784496,0
2005-08-30,16.414,16.531,16.414,16.524,1752275,0
2005-08-31,16.494,16.749,16.473,16.745,1474915,0
2005-09-01,16.945,17.173,16.893,17.139,3370686,0
2005-09-02,17.406,17.587,17.391,17.522,4373248,0
2005-09-06,17.691,17.691,17.489,17.562,2899152,0
2005-09-07,17.719,17.86,17.716,17.826,2114466,0
2005-09-08,17.901,17.931,17.667,17.712,2146131,0
2005-09-09,17.653,17.844,17.646,17.791,1676804,0
2005-09-12,17.707,17.787,17.623,17.626,1385404,0
2005-09-13,17.554,17.683,17.507,17.609,1488690,0
2005-09-14,17.683,17.724,17.583,17.591,1542671,0
2005-09-15,17.42,17.537,17.372,17.417,1926345,0
2005-09-16,17.402,17.431,17.272,17.395,1546803,0
2005-09-19,17.364,17.42,17.303,17.354,1464172,0
2005-09-20,17.096,17.211,16.967,16.985,3018689,0
2005-09-21,17.01,17.02,16.86,16.889,1994376,0
2005-09-22,17.05,17.065,16.985,17.036,1867405,0
2005-09-23,17.071,17.111,16.995,17.039,837573,0
2005-09-26,17.177,17.258,17.079,17.246,1431401,0
2005-09-27,17.228,17.289,17.144,17.177,1782845,0
2005-09-28,16.884,17.057,16.872,16.971,2836082,0
2005-09-29,17.014,17.036,16.857,16.953,2919813,0
2005-09-30,17.039,17.12,16.945,17.1,4209644,0
2005-10-03,17.086,17.134,16.958,17.065,1442141,0
2005-10-04,17.34,17.442,17.243,17.258,1871805,0
2005-10-05,17.514,17.745,17.427,17.468,3339013,0
2005-10-06,17.787,17.812,17.583,17.699,4382888,0
2005-10-07,17.721,17.765,17.641,17.753,2639977,0
2005-10-10,17.683,17.683,17.504,17.576,998700,0
2005-10-11,17.427,17.475,17.272,17.279,1861614,0
2005-10-12,17.518,17.576,17.211,17.258,3986548,0
2005-10-13,17.144,17.264,17.018,17.182,1911744,0
2005-10-14,17.126,17.372,17.071,17.333,3429904,0
2005-10-17,17.108,17.148,16.958,16.985,2485191,0
2005-10-18,16.524,16.81,16.504,16.719,5148577,0
2005-10-19,16.867,17.082,16.854,17.053,2267877,0
2005-10-20,16.599,16.701,16.512,16.595,3198818,0
2005-10-21,16.86,16.872,16.612,16.643,2210036,0
2005-10-24,16.799,16.92,16.799,16.889,2213893,0
2005-10-25,16.814,16.949,16.681,16.739,2006494,0
2005-10-26,16.81,16.835,16.69,16.712,1588119,0
2005-10-27,16.546,16.595,16.208,16.32,5138383,0
2005-10-28,16.113,16.153,15.947,16.131,2598936,0
2005-10-31,16.262,16.371,16.24,16.301,2691205,0
2005-11-01,16.259,16.327,16.164,16.297,2845446,0
2005-11-02,16.331,16.556,16.32,16.494,2056897,0
2005-11-03,16.573,16.661,16.512,16.616,2606101,0
2005-11-04,16.771,16.814,16.619,16.681,1996303,0
2005-11-07,16.673,16.756,16.592,16.694,3106558,0
2005-11-08,16.56,16.573,16.428,16.504,1282666,0
2005-11-09,16.305,16.327,16.222,16.265,3928985,0
2005-11-10,16.204,16.236,16.062,16.175,6004331,0
2005-11-11,16.219,16.389,16.212,16.335,5095417,0
2005-11-14,16.411,16.428,16.269,16.309,2441118,0
2005-11-15,16.164,16.317,16.149,16.164,1813690,0
2005-11-16,16.167,16.167,16.019,16.164,3118121,0
2005-11-17,16.222,16.366,16.182,16.287,3401809,0
2005-11-18,16.424,16.463,16.305,16.392,7549207,0
2005-11-21,16.287,16.335,16.16,16.236,4820544,0
2005-11-22,16.182,16.285,16.131,16.252,2696715,0
2005-11-23,16.581,16.694,16.581,16.664,4198076,0
2005-11-25,16.803,16.867,16.664,16.701,1304427,0
2005-11-28,16.73,16.799,16.634,16.764,2615466,0
2005-11-29,16.846,16.876,16.723,16.821,2169271,0
2005-11-30,16.806,16.884,16.709,16.719,1800199,0
2005-12-01,16.872,17.047,16.872,17.014,1909817,0
2005-12-02,17.075,17.173,17.01,17.152,1951685,0
2005-12-05,17.079,17.111,17.014,17.071,1962975,0
2005-12-06,17.075,17.189,17.043,17.108,2250797,0
2005-12-07,17.003,17.006,16.884,16.938,820502,0
2005-12-08,17.061,17.283,17.014,17.211,2457922,0
2005-12-09,17.445,17.461,17.319,17.41,2798624,0
2005-12-12,17.558,17.617,17.45,17.572,2394294,0
2005-12-13,17.646,17.78,17.612,17.716,3435692,0
2005-12-14,17.769,17.848,17.737,17.802,1879521,0
2005-12-15,17.721,17.745,17.493,17.518,2027976,0
2005-12-16,17.724,17.773,17.579,17.579,4335239,0
2005-12-19,18.173,18.201,17.94,17.972,6683261,0
2005-12-20,17.83,17.873,17.729,17.745,2102893,0
2005-12-21,17.63,17.63,17.42,17.445,2409999,0
2005-12-22,17.558,17.609,17.541,17.572,1206374,0
2005-12-23,17.483,17.687,17.483,17.62,1209403,0
2005-12-27,17.712,17.748,17.558,17.576,1537163,0
2005-12-28,17.716,17.852,17.667,17.737,1426721,0
2005-12-29,17.802,17.882,17.761,17.848,2206729,0
2005-12-30,17.707,17.757,17.626,17.646,1139171,0
2006-01-03,18.01,18.299,18.002,18.263,3951015,0
2006-01-04,18.434,18.621,18.434,18.6,5731381,0
2006-01-05,18.503,18.567,18.376,18.437,1530000,0
2006-01-06,18.556,18.698,18.553,18.698,2848479,0
2006-01-09,18.603,18.625,18.404,18.553,4436869,0
2006-01-10,18.503,18.503,18.187,18.208,2198740,0
2006-01-11,18.217,18.396,18.217,18.303,1812593,0
2006-01-12,18.263,18.309,18.146,18.146,2290735,0
2006-01-13,18.106,18.153,18.002,18.079,1729962,0
2006-01-17,17.856,17.99,17.852,17.926,1574073,0
2006-01-18,17.246,17.283,17.1,17.116,9668076,0
2006-01-19,17.123,17.182,17.053,17.071,4930989,0
2006-01-20,17.319,17.333,17.047,17.061,2975997,0
2006-01-23,17.144,17.182,17.057,17.057,2118594,0
2006-01-24,17.065,17.082,16.864,16.916,5061540,0
2006-01-25,17.268,17.391,17.182,17.311,2589577,0
2006-01-26,17.326,17.442,17.296,17.377,1165332,0
2006-01-27,17.583,17.646,17.497,17.576,1602162,0
2006-01-30,17.431,17.497,17.34,17.453,1285424,0
2006-01-31,17.468,17.712,17.423,17.659,1677356,0
2006-02-01,17.683,17.826,17.633,17.795,1808737,0
2006-02-02,17.712,17.712,16.933,16.991,11448718,0
2006-02-03,16.982,17.071,16.929,17.01,1891089,0
2006-02-06,17.05,17.05,16.846,16.864,1896047,0
2006-02-07,17.01,17.079,16.974,16.991,1786423,0
2006-02-08,16.818,16.839,16.687,16.821,4088727,0
2006-02-09,16.81,16.995,16.799,16.884,1840406,0
2006-02-10,16.86,16.876,16.719,16.81,1088771,0
2006-02-13,16.603,16.661,16.55,16.612,1847850,0
2006-02-14,16.354,16.573,16.327,16.562,5053279,0
2006-02-15,16.569,16.624,16.424,16.534,1565259,0
2006-02-16,16.366,16.562,16.32,16.531,3060010,0
2006-02-17,16.32,16.405,16.301,16.381,1997680,0
2006-02-21,16.681,16.745,16.516,16.528,2691486,0
2006-02-22,16.603,16.849,16.603,16.774,1818650,0
2006-02-23,16.727,16.872,16.681,16.788,1650085,0
2006-02-24,16.678,16.792,16.664,16.753,1361996,0
2006-02-27,16.854,16.958,16.854,16.913,1464999,0
2006-02-28,16.723,16.821,16.715,16.792,1292032,0
2006-03-01,16.879,16.916,16.818,16.846,1174973,0
2006-03-02,16.739,16.825,16.643,16.821,1387609,0
2006-03-03,16.839,16.925,16.712,16.901,2243634,0
2006-03-06,16.956,16.971,16.771,16.872,1389806,0
2006-03-07,16.664,16.701,16.569,16.647,1482901,0
2006-03-08,17.144,17.272,17.065,17.268,3105179,0
2006-03-09,17.724,17.929,17.683,17.822,4264176,0
2006-03-10,17.936,18.112,17.898,18.081,2490695,0
2006-03-13,18.525,18.71,18.444,18.495,10290263,0
2006-03-14,18.556,18.607,18.404,18.487,4719730,0
2006-03-15,18.384,18.392,18.116,18.161,5021053,0
2006-03-16,18.378,18.583,18.378,18.583,2735002,0
2006-03-17,18.518,18.553,18.425,18.491,2370610,0
2006-03-20,18.32,18.495,18.303,18.481,2569467,0
2006-03-21,18.388,18.404,18.248,18.295,1786151,0
2006-03-22,18.727,18.752,18.495,18.589,2756483,0
2006-03-23,18.571,18.579,18.35,18.415,2544683,0
2006-03-24,18.593,18.811,18.593,18.782,3707261,0
2006-03-27,18.693,18.705,17.972,18.425,18164477,0
2006-03-28,18.448,18.506,18.323,18.407,4391974,0
2006-03-29,18.307,18.372,18.285,18.343,1877871,0
2006-03-30,18.421,18.611,18.372,18.462,3620501,0
2006-03-31,18.309,18.392,18.205,18.237,2189101,0
2006-04-03,18.288,18.441,18.234,18.35,2249970,0
2006-04-04,18.441,18.518,18.396,18.518,1684790,0
2006-04-05,18.458,18.661,18.451,18.607,3057527,0
2006-04-06,18.644,18.687,18.521,18.655,1886957,0
2006-04-07,18.698,18.752,18.51,18.564,2705802,0
2006-04-10,18.51,18.567,18.346,18.412,1318199,0
2006-04-11,18.491,18.546,18.382,18.466,1472439,0
2006-04-12,18.586,18.661,18.542,18.579,1019632,0
2006-04-13,18.621,18.749,18.618,18.698,1145782,0
2006-04-17,18.535,18.79,18.535,18.743,1593904,0
2006-04-18,18.866,18.952,18.821,18.927,3360771,0
2006-04-19,18.935,19.217,18.927,19.217,3656581,0
2006-04-20,19.214,19.377,19.185,19.327,3322213,0
2006-04-21,19.33,19.65,19.32,19.596,3680268,0
2006-04-24,19.316,19.478,19.304,19.407,1820028,0
2006-04-25,19.555,19.565,19.385,19.505,3529334,0
2006-04-26,19.449,19.641,19.341,19.535,3363800,0
2006-04-27,19.828,20.118,19.787,19.973,9154951,0
2006-04-28,19.813,20.15,19.803,20.017,4180446,0
2006-05-01,20.459,20.459,19.978,20.05,5469725,0
2006-05-02,20.056,20.284,20.031,20.237,4470746,0
2006-05-03,19.969,20.002,19.86,19.912,1630534,0
2006-05-04,19.689,19.882,19.689,19.82,4763254,0
2006-05-05,19.776,19.86,19.707,19.787,4924653,0
2006-05-08,19.787,19.856,19.729,19.824,2101788,0
2006-05-09,19.965,20.042,19.932,19.993,1458120,0
2006-05-10,19.981,20.042,19.856,19.878,1411023,0
2006-05-11,19.828,19.885,19.7,19.721,5384346,0
2006-05-12,19.749,19.856,19.541,19.565,3748023,0
2006-05-15,19.423,19.606,19.403,19.496,2798070,0
2006-05-16,19.791,20.01,19.737,19.953,3159983,0
2006-05-17,19.696,19.806,19.265,19.333,3490222,0
2006-05-18,19.297,19.446,19.228,19.239,2429829,0
2006-05-19,19.151,19.265,19.018,19.251,6495147,0
2006-05-22,18.869,19.089,18.821,19.036,4083773,0
2006-05-23,19.166,19.369,19.115,19.224,2661738,0
2006-05-24,19.185,19.239,18.824,19.093,2977928,0
2006-05-25,19.18,19.243,19.036,19.207,2731691,0
2006-05-26,19.083,19.284,19,19.224,2288257,0
2006-05-30,19.192,19.265,18.935,18.952,1946174,0
2006-05-31,19.065,19.272,19.007,19.22,2026048,0
2006-06-01,19.076,19.493,19.061,19.478,1794137,0
2006-06-02,19.758,19.86,19.68,19.848,2121624,0
2006-06-05,19.878,19.924,19.61,19.641,2211963,0
2006-06-06,19.633,19.653,19.461,19.592,1953062,0
2006-06-07,19.549,19.751,19.477,19.531,2333978,0
2006-06-08,19.126,19.178,18.815,19.051,7774786,0
2006-06-09,19.478,19.58,19.387,19.419,3214794,0
2006-06-12,19.572,19.653,19.478,19.483,2427623,0
2006-06-13,19.496,19.7,19.485,19.515,3371514,0
2006-06-14,20.404,20.463,20.06,20.221,4910604,0
2006-06-15,20.413,20.783,20.408,20.731,4462760,0
2006-06-16,20.525,20.694,20.35,20.441,2269798,0
2006-06-19,20.626,20.647,20.488,20.557,6045646,0
2006-06-20,20.87,21,20.829,20.959,6433996,0
2006-06-21,20.717,20.88,20.687,20.78,3153655,0
2006-06-22,20.743,20.755,20.586,20.605,3069096,0
2006-06-23,20.637,20.78,20.605,20.669,2725908,0
2006-06-26,20.64,20.743,20.525,20.669,1674054,0
2006-06-27,20.674,20.681,20.404,20.436,2785952,0
2006-06-28,20.714,20.851,20.644,20.829,2628407,0
2006-06-29,20.959,21.602,20.959,21.489,5536928,0
2006-06-30,21.793,21.944,21.719,21.719,4409326,0
2006-07-03,21.784,21.846,21.715,21.811,2031557,0
2006-07-05,21.204,21.42,21.131,21.384,4104153,0
2006-07-06,21.555,21.758,21.537,21.679,3354714,0
2006-07-07,21.671,21.803,21.632,21.693,3610862,0
2006-07-10,21.769,21.958,21.726,21.907,3189733,0
2006-07-11,21.723,21.922,21.661,21.911,2146689,0
2006-07-12,21.657,21.726,21.567,21.602,3450563,0
2006-07-13,21.273,21.312,21.139,21.18,2690383,0
2006-07-14,20.97,20.99,20.74,20.851,2124654,0
2006-07-17,20.553,20.647,20.404,20.55,2423492,0
2006-07-18,20.694,20.752,20.572,20.75,1485660,0
2006-07-19,20.55,21.338,20.55,21.25,3061382,0
2006-07-20,21.388,21.42,21.242,21.246,1398624,0
2006-07-21,21.602,21.668,21.483,21.632,2325436,0
2006-07-24,22.218,22.351,22.183,22.282,4853589,0
2006-07-25,22.072,22.186,21.969,22.122,3507577,0
2006-07-26,22.096,22.547,22.054,22.511,2830847,0
2006-07-27,21.356,21.741,21.058,21.685,7017356,0
2006-07-28,21.988,22.145,21.973,22.093,3019795,0
2006-07-31,22.284,22.344,22.1,22.157,2356560,0
2006-08-01,22.104,22.154,21.889,21.911,6435653,0
2006-08-02,21.719,21.911,21.708,21.831,3315051,0
2006-08-03,21.843,21.962,21.774,21.9,2726739,0
2006-08-04,22.1,22.332,22.1,22.256,2307262,0
2006-08-07,22.34,22.455,21.996,22.1,2353533,0
2006-08-08,22.19,22.218,22.02,22.141,4824396,0
2006-08-09,22.093,22.327,21.983,22.02,4659964,0
2006-08-10,21.911,22.19,21.907,22.148,2070393,0
2006-08-11,21.941,22.027,21.778,21.883,1926620,0
2006-08-14,22.145,22.33,22.118,22.18,2607749,0
2006-08-15,22.479,22.644,22.42,22.599,2801102,0
2006-08-16,22.709,22.789,22.602,22.765,2363448,0
2006-08-17,22.623,22.682,22.508,22.549,1968485,0
2006-08-18,22.652,22.874,22.616,22.87,2524576,0
2006-08-21,22.996,23.08,22.928,22.957,2667520,0
2006-08-22,22.827,22.953,22.756,22.874,2154673,0
2006-08-23,22.942,23.008,22.818,22.916,1109982,0
2006-08-24,22.98,23.008,22.839,22.881,2097110,0
2006-08-25,22.822,22.968,22.782,22.953,1793311,0
2006-08-28,22.874,23.055,22.874,22.989,2021642,0
2006-08-29,23.232,23.356,23.061,23.349,4151804,0
2006-08-30,23.418,23.578,23.415,23.531,3375649,0
2006-08-31,23.543,23.686,23.48,23.65,4404097,0
2006-09-01,23.669,23.789,23.654,23.756,1747591,0
2006-09-05,23.424,23.435,23.273,23.378,2404484,0
2006-09-06,23.055,23.055,22.881,22.971,2062681,0
2006-09-07,22.732,22.884,22.499,22.569,3567069,0
2006-09-08,22.34,22.38,22.21,22.275,8215744,0
2006-09-11,22.252,22.449,22.194,22.376,4991303,0
2006-09-12,22.702,22.946,22.674,22.874,3871143,0
2006-09-13,22.692,22.747,22.529,22.692,2098486,0
2006-09-14,22.851,22.92,22.802,22.899,1568838,0
2006-09-15,22.756,22.756,22.455,22.623,4406850,0
2006-09-18,22.627,22.81,22.613,22.798,1666063,0
2006-09-19,22.644,22.656,22.467,22.583,2240607,0
2006-09-20,22.67,22.982,22.644,22.953,2754554,0
2006-09-21,23.066,23.11,22.964,22.976,2017510,0
2006-09-22,23.051,23.095,22.928,23.038,2661185,0
2006-09-25,22.942,23.022,22.753,22.968,1718118,0
2006-09-26,22.802,22.92,22.782,22.896,3370138,0
2006-09-27,22.775,22.964,22.775,22.899,2564513,0
2006-09-28,22.938,22.968,22.782,22.87,1677083,0
2006-09-29,22.666,22.827,22.623,22.692,2709937,0
2006-10-02,22.835,22.957,22.727,22.831,2015308,0
2006-10-03,22.802,23.026,22.717,22.989,1209954,0
2006-10-04,22.663,22.946,22.663,22.928,1374390,0
2006-10-05,22.818,22.924,22.81,22.867,2812118,0
2006-10-06,22.609,22.616,22.384,22.475,3231597,0
2006-10-09,22.344,22.558,22.344,22.549,2386034,0
2006-10-10,22.413,22.416,22.202,22.297,1749794,0
2006-10-11,22.148,22.256,22.108,22.194,1396143,0
2006-10-12,22.442,22.648,22.437,22.63,1739330,0
2006-10-13,22.558,22.636,22.483,22.508,2080037,0
2006-10-16,22.793,22.881,22.765,22.859,1292583,0
2006-10-17,22.968,23.015,22.928,22.96,1544326,0
2006-10-18,23.207,23.329,23.186,23.29,2174229,0
2006-10-19,23.812,24,23.758,23.966,7013772,0
2006-10-20,23.901,24.104,23.865,24.061,5731934,0
2006-10-23,23.854,23.948,23.69,23.812,6113401,0
2006-10-24,23.733,23.751,23.589,23.679,3580289,0
2006-10-25,23.915,24.142,23.905,24.096,3499035,0
2006-10-26,22.293,22.422,22.145,22.284,15009453,0
2006-10-27,21.679,21.697,21.424,21.48,9452968,0
2006-10-30,21.831,21.854,21.671,21.723,8477672,0
2006-10-31,21.534,21.542,21.305,21.312,6804452,0
2006-11-01,21.904,21.944,21.726,21.824,3817983,0
2006-11-02,22.115,22.279,22.037,22.242,3273461,0
2006-11-03,22.133,22.141,21.969,22.003,2188551,0
2006-11-06,22.082,22.215,22.057,22.202,2920916,0
2006-11-07,22.33,22.42,22.268,22.293,5487357,0
2006-11-08,21.983,22.006,21.734,21.784,8711513,0
2006-11-09,21.276,21.338,20.887,21.048,8069490,0
2006-11-10,20.949,21.018,20.789,20.876,4426406,0
2006-11-13,21.119,21.281,21.086,21.09,4053200,0
2006-11-14,21.163,21.273,21,21.226,3262168,0
2006-11-15,21.058,21.167,20.996,21.119,4307971,0
2006-11-16,21.105,21.167,21.058,21.143,1956641,0
2006-11-17,20.912,21.009,20.859,20.904,4583122,0
2006-11-20,20.783,20.952,20.763,20.855,5717059,0
2006-11-21,20.681,20.789,20.669,20.687,3695420,0
2006-11-22,20.859,20.938,20.759,20.805,2893097,0
2006-11-24,20.935,20.974,20.813,20.837,1573792,0
2006-11-27,20.772,20.78,20.39,20.418,4331652,0
2006-11-28,20.755,20.805,20.569,20.666,6830339,0
2006-11-29,21.308,21.509,21.17,21.262,6273977,0
2006-11-30,21.18,21.221,21.018,21.018,3615270,0
2006-12-01,20.817,20.817,20.55,20.743,4601851,0
2006-12-04,20.89,20.978,20.797,20.978,3735632,0
2006-12-05,20.88,20.904,20.783,20.821,4195318,0
2006-12-06,20.474,20.561,20.459,20.479,3438717,0
2006-12-07,20.674,20.768,20.582,20.637,4123984,0
2006-12-08,20.772,20.851,20.681,20.717,1534959,0
2006-12-11,20.445,20.537,20.445,20.537,2844619,0
2006-12-12,20.714,20.97,20.681,20.87,3123630,0
2006-12-13,20.768,20.813,20.644,20.714,5505806,0
2006-12-14,20.618,20.687,20.525,20.582,5670514,0
2006-12-15,20.496,20.507,20.322,20.332,5747076,0
2006-12-18,20.502,20.51,20.103,20.18,5313832,0
2006-12-19,20.172,20.235,19.365,19.483,17170734,0
2006-12-20,19.511,19.624,19.474,19.535,5789498,0
2006-12-21,19.449,19.507,19.41,19.483,2047528,0
2006-12-22,19.449,19.538,19.41,19.474,2549087,0
2006-12-26,19.341,19.515,19.262,19.453,1105014,0
2006-12-27,19.505,19.596,19.465,19.478,3163847,0
2006-12-28,19.519,19.568,19.477,19.535,2140077,0
2006-12-29,19.477,19.596,19.443,19.443,1204170,0
2007-01-03,19.693,19.751,19.485,19.565,10779705,0
2007-01-04,19.924,20.157,19.852,20.074,9282477,0
2007-01-05,20.184,20.275,19.951,20.16,3128310,0
2007-01-08,19.953,19.973,19.641,19.758,3377577,0
2007-01-09,19.852,19.86,19.668,19.715,3157231,0
2007-01-10,19.751,19.766,19.61,19.696,2066809,0
2007-01-11,19.9,20.067,19.896,19.997,2295145,0
2007-01-12,20.416,20.52,20.394,20.459,4399414,0
2007-01-16,20.755,20.809,20.666,20.735,3003261,0
2007-01-17,20.829,20.867,20.677,20.694,3930357,0
2007-01-18,20.851,20.894,20.594,20.669,2952037,0
2007-01-19,20.502,20.726,20.47,20.605,3053121,0
2007-01-22,20.517,20.533,20.336,20.36,4768207,0
2007-01-23,20.496,20.533,20.408,20.479,1928548,0
2007-01-24,20.55,20.666,20.52,20.626,1901280,0
2007-01-25,20.466,20.484,20.157,20.206,2847101,0
2007-01-26,20.035,20.042,19.77,19.912,6500377,0
2007-01-29,19.969,20.121,19.914,19.961,3468465,0
2007-01-30,20.267,20.287,20.1,20.169,2620700,0
2007-01-31,20.118,20.387,20.074,20.314,2792290,0
2007-02-01,20.912,21.074,20.723,20.841,5461739,0
2007-02-02,21.084,21.086,20.904,20.949,3032461,0
2007-02-05,20.898,21.004,20.829,21.004,4358096,0
2007-02-06,21.298,21.367,21.269,21.342,4382606,0
2007-02-07,20.985,21.119,20.97,21.058,4441005,0
2007-02-08,20.887,20.928,20.805,20.863,1864921,0
2007-02-09,20.735,20.759,20.59,20.626,3205983,0
2007-02-12,20.608,20.681,20.507,20.618,2031152,0
2007-02-13,20.697,20.735,20.618,20.669,3374356,0
2007-02-14,20.844,20.946,20.793,20.876,2091805,0
2007-02-15,20.965,21.018,20.851,20.894,1075546,0
2007-02-16,20.99,21.031,20.904,21.022,3326341,0
2007-02-20,20.801,20.87,20.75,20.825,1980878,0
2007-02-21,20.666,20.714,20.608,20.697,2053315,0
2007-02-22,20.697,20.731,20.59,20.605,2229867,0
2007-02-23,20.659,20.786,20.647,20.763,3044033,0
2007-02-26,20.851,20.851,20.743,20.805,1755428,0
2007-02-27,20.598,20.669,20.129,20.217,3096642,0
2007-02-28,20.537,20.637,20.299,20.379,3678340,0
2007-03-01,19.932,20.096,19.81,19.997,3372177,0
2007-03-02,19.77,19.86,19.545,19.549,3472877,0
2007-03-05,19.505,19.65,19.423,19.435,2442769,0
2007-03-06,19.82,19.981,19.733,19.944,2252725,0
2007-03-07,20.017,20.332,19.99,20.136,3601451,0
2007-03-08,20.379,20.491,20.307,20.379,2394294,0
2007-03-09,20.662,20.74,20.491,20.543,5141413,0
2007-03-12,20.496,20.63,20.479,20.569,3258313,0
2007-03-13,20.474,20.582,20.25,20.27,1996303,0
2007-03-14,20.235,20.35,19.99,20.193,3699823,0
2007-03-15,20.096,20.252,20.063,20.208,1923593,0
2007-03-16,20.416,20.557,20.139,20.15,3817429,0
2007-03-19,19.951,20.252,19.896,20.139,8212985,0
2007-03-20,20.071,20.35,20.035,20.279,4518396,0
2007-03-21,20.303,20.586,20.111,20.582,3754636,0
2007-03-22,20.379,20.383,20.107,20.132,5235336,0
2007-03-23,19.969,20.039,19.832,19.86,4602402,0
2007-03-26,19.86,19.9,19.68,19.871,4211295,0
2007-03-27,19.7,19.758,19.535,19.621,4006655,0
2007-03-28,19.656,19.689,19.341,19.474,5665831,0
2007-03-29,19.41,19.535,19.387,19.505,2170926,0
2007-03-30,19.511,19.551,19.369,19.478,2995007,0
2007-04-02,19.531,19.555,19.41,19.496,3299357,0
2007-04-03,19.656,19.671,19.511,19.522,5404172,0
2007-04-04,19.707,19.795,19.68,19.78,2557327,0
2007-04-05,19.717,19.885,19.689,19.82,1103898,0
2007-04-09,19.618,19.787,19.618,19.725,1023491,0
2007-04-10,19.568,19.637,19.541,19.58,4782257,0
2007-04-11,19.58,19.621,19.465,19.527,6760928,0
2007-04-12,19.715,19.86,19.668,19.806,2655127,0
2007-04-13,20.343,20.387,20.217,20.322,4282632,0
2007-04-16,20.605,20.694,20.543,20.586,3383181,0
2007-04-17,20.717,20.815,20.662,20.75,2419910,0
2007-04-18,21.097,21.116,20.912,20.938,3859871,0
2007-04-19,21.196,21.338,21.167,21.21,4275191,0
2007-04-20,21.534,21.592,21.407,21.437,3925125,0
2007-04-23,20.525,20.626,20.241,20.299,8919154,0
2007-04-24,20.256,20.296,20.096,20.107,7248162,0
2007-04-25,20.125,20.193,19.99,20.18,2964896,0
2007-04-26,20.078,20.078,19.844,19.948,2937534,0
2007-04-27,19.844,20.013,19.813,19.969,2963608,0
2007-04-30,19.953,19.969,19.656,19.717,4086248,0
2007-05-01,19.729,19.751,19.618,19.65,3239856,0
2007-05-02,19.304,19.584,19.29,19.527,4310445,0
2007-05-03,19.29,19.316,19.126,19.214,5671889,0
2007-05-04,19.399,19.568,19.352,19.501,3885462,0
2007-05-07,19.641,19.65,19.501,19.527,2822034,0
2007-05-08,19.294,19.565,19.294,19.535,2096557,0
2007-05-09,19.549,19.633,19.505,19.576,2189927,0
2007-05-10,19.316,19.449,19.243,19.254,6344756,0
2007-05-11,19.345,19.385,19.286,19.341,1604450,0
2007-05-14,19.316,19.352,19.254,19.308,2368129,0
2007-05-15,19.43,19.637,19.43,19.515,3737283,0
2007-05-16,19.572,19.659,19.541,19.61,1578477,0
2007-05-17,19.675,19.766,19.641,19.703,3001198,0
2007-05-18,19.675,19.754,19.641,19.675,2086781,0
2007-05-21,19.551,19.568,19.391,19.446,2225736,0
2007-05-22,19.387,19.496,19.337,19.439,3579188,0
2007-05-23,19.522,19.637,19.403,19.403,1555620,0
2007-05-24,19.443,19.522,19.349,19.381,2844619,0
2007-05-25,19.381,19.435,19.337,19.417,1928548,0
2007-05-29,19.381,19.493,19.369,19.414,3101813,0
2007-05-30,19.187,19.407,19.17,19.369,1849774,0
2007-05-31,19.294,19.355,19.254,19.308,5310802,0
2007-06-01,19.235,19.361,19.228,19.337,2107024,0
2007-06-04,19.3,19.435,19.29,19.43,2953691,0
2007-06-05,19.178,19.204,19.076,19.086,2946801,0
2007-06-06,19.18,19.211,18.982,19.101,2661738,0
2007-06-07,18.815,18.986,18.693,18.702,4352186,0
2007-06-08,18.404,18.597,18.339,18.55,5757273,0
2007-06-11,18.661,18.931,18.657,18.847,3041003,0
2007-06-12,18.851,18.916,18.69,18.69,4127834,0
2007-06-13,18.607,18.713,18.521,18.687,5292899,0
2007-06-14,18.462,18.652,18.441,18.593,4063990,0
2007-06-15,18.793,18.872,18.705,18.778,2493448,0
2007-06-18,18.897,18.897,18.767,18.843,1926895,0
2007-06-19,18.851,18.866,18.749,18.832,2383271,0
2007-06-20,18.88,18.97,18.698,18.718,2682464,0
2007-06-21,18.698,18.767,18.647,18.747,3085345,0
2007-06-22,18.589,18.698,18.518,18.607,4199729,0
2007-06-25,18.628,18.786,18.514,18.518,3629038,0
2007-06-26,18.804,18.851,18.731,18.811,3798702,0
2007-06-27,19.224,19.449,19.145,19.324,7047652,0
2007-06-28,19.284,19.381,19.214,19.259,3801455,0
2007-06-29,19.357,19.551,19.352,19.417,2849577,0
2007-07-02,19.568,19.621,19.407,19.485,2366477,0
2007-07-03,19.439,19.58,19.426,19.576,1270000,0
2007-07-05,19.7,19.729,19.453,19.551,1843992,0
2007-07-06,19.568,19.668,19.531,19.576,1183512,0
2007-07-09,19.538,19.563,19.395,19.419,1649259,0
2007-07-10,19.403,19.621,19.308,19.369,2781276,0
2007-07-11,19.94,20.118,19.844,19.924,3749403,0
2007-07-12,20.157,20.332,20.125,20.314,3687430,0
2007-07-13,20.416,20.55,20.326,20.371,2728666,0
2007-07-16,20.413,20.52,20.371,20.39,2489321,0
2007-07-17,20.436,20.514,20.35,20.371,2312495,0
2007-07-18,20.206,20.287,19.921,20.092,4572105,0
2007-07-19,20.31,20.357,20.15,20.237,2394021,0
2007-07-20,20.364,20.387,20.146,20.184,2213613,0
2007-07-23,20.202,20.27,20.143,20.169,2049183,0
2007-07-24,20.023,20.107,19.813,19.842,3855166,0
2007-07-25,20.184,20.184,19.795,19.969,2684872,0
2007-07-26,19.733,19.787,18.97,18.989,7466859,0
2007-07-27,19.054,19.17,18.759,18.775,4511510,0
2007-07-30,18.886,18.941,18.607,18.702,4508759,0
2007-07-31,18.759,18.966,18.698,18.818,2731141,0
2007-08-01,18.64,18.818,18.564,18.79,3081762,0
2007-08-02,18.767,18.919,18.702,18.8,1909539,0
2007-08-03,18.698,18.739,18.396,18.415,2987292,0
2007-08-06,18.763,18.782,18.546,18.734,2692310,0
2007-08-07,18.343,18.603,18.22,18.36,3710567,0
2007-08-08,18.448,18.652,18.372,18.531,4217904,0
2007-08-09,17.497,18.033,16.2,17.773,16146690,0
2007-08-10,17.721,17.75,17.12,17.413,7216763,0
2007-08-13,17.303,17.368,17.211,17.22,3148420,0
2007-08-14,17.173,17.228,17.01,17.053,2303680,0
2007-08-15,16.771,17.006,16.705,16.742,5496993,0
2007-08-16,16.409,16.569,16.252,16.542,4940077,0
2007-08-17,16.92,16.982,16.664,16.884,4616177,0
2007-08-20,17.089,17.126,16.896,17.057,2768050,0
2007-08-21,17.02,17.166,16.953,17.12,3150624,0
2007-08-22,17.206,17.445,17.206,17.395,4736811,0
2007-08-23,17.646,17.659,17.406,17.537,2734723,0
2007-08-24,17.745,17.869,17.679,17.869,2672203,0
2007-08-27,17.591,17.653,17.483,17.554,2486843,0
2007-08-28,17.541,17.569,17.261,17.283,2169271,0
2007-08-29,17.431,17.638,17.372,17.638,2839387,0
2007-08-30,17.357,17.729,17.348,17.591,1310485,0
2007-08-31,17.837,18.029,17.719,17.864,3201574,0
2007-09-04,17.753,18.037,17.75,17.958,4373248,0
2007-09-05,17.852,17.878,17.737,17.798,2083338,0
2007-09-06,17.707,17.891,17.612,17.748,1758881,0
2007-09-07,17.686,17.695,17.391,17.438,2471417,0
2007-09-10,17.472,17.497,17.235,17.3,1353179,0
2007-09-11,17.423,17.679,17.41,17.653,2246116,0
2007-09-12,17.534,17.748,17.501,17.565,2416328,0
2007-09-13,17.558,17.62,17.445,17.518,5520681,0
2007-09-14,17.303,17.453,17.264,17.402,6819874,0
2007-09-17,17.223,17.286,17.104,17.169,1280469,0
2007-09-18,17.129,17.453,16.995,17.427,2617943,0
2007-09-19,17.464,17.65,17.427,17.504,2702224,0
2007-09-20,17.626,17.712,17.514,17.587,1427874,0
2007-09-21,17.864,17.882,17.773,17.837,1897149,0
2007-09-24,17.959,17.988,17.798,17.83,1247689,0
2007-09-25,17.83,17.914,17.716,17.826,1158280,0
2007-09-26,17.712,17.753,17.595,17.653,2906866,0
2007-09-27,17.844,17.868,17.719,17.753,1586742,0
2007-09-28,17.976,18.205,17.918,18.178,2998586,0
2007-10-01,18.356,18.491,18.295,18.425,1979503,0
2007-10-02,18.718,18.749,18.521,18.644,2376118,0
2007-10-03,18.674,18.69,18.55,18.56,1633013,0
2007-10-04,18.945,19.17,18.893,18.989,2711041,0
2007-10-05,19.021,19.089,18.9,19.039,1438563,0
2007-10-08,18.941,19.058,18.886,18.973,908914,0
2007-10-09,18.763,19,18.763,18.963,2539720,0
2007-10-10,18.937,19.054,18.927,18.982,2270351,0
2007-10-11,19.174,19.232,18.978,19.011,3160813,0
2007-10-12,18.978,19.073,18.893,19.051,2110380,0
2007-10-15,19.145,19.166,18.886,18.97,1689475,0
2007-10-16,18.79,18.843,18.64,18.752,1506868,0
2007-10-17,19.007,19.021,18.815,18.912,2569467,0
2007-10-18,19.061,19.101,18.55,18.937,7378446,0
2007-10-19,18.477,18.518,18.194,18.335,11463315,0
2007-10-22,17.972,18.161,17.94,18.095,4550896,0
2007-10-23,18.444,18.451,18.182,18.451,4286759,0
2007-10-24,17.724,18.045,17.691,17.984,8193159,0
2007-10-25,17.869,17.888,17.773,17.864,5297240,0
2007-10-26,17.729,17.737,17.595,17.675,2287432,0
2007-10-29,17.598,17.704,17.501,17.667,2112532,0
2007-10-30,17.565,17.761,17.53,17.699,1376588,0
2007-10-31,17.721,17.936,17.598,17.826,1952784,0
2007-11-01,17.623,17.737,17.354,17.511,3090024,0
2007-11-02,17.663,17.679,17.322,17.479,2137046,0
2007-11-05,17.211,17.326,17.162,17.258,1988150,0
2007-11-06,17.223,17.223,17.053,17.185,1404681,0
2007-11-07,17.169,17.243,16.905,16.92,2907971,0
2007-11-08,16.857,16.901,16.612,16.832,3331969,0
2007-11-09,16.353,16.473,16.256,16.301,4111973,0
2007-11-12,16.016,16.175,15.918,15.975,3128535,0
2007-11-13,16.678,16.814,16.019,16.569,7665716,0
2007-11-14,16.705,16.768,16.531,16.556,2453238,0
2007-11-15,16.362,16.458,16.232,16.301,2511075,0
2007-11-16,16.421,16.447,16.204,16.362,1945626,0
2007-11-19,16.087,16.131,15.933,15.994,2079270,0
2007-11-20,15.933,16.113,15.859,15.975,3448268,0
2007-11-21,15.961,16.012,15.629,15.695,2070393,0
2007-11-23,17.057,17.173,16.814,16.909,9228105,0
2007-11-26,16.971,16.991,16.531,16.542,4781567,0
2007-11-27,16.799,16.92,16.742,16.909,4414445,0
2007-11-28,16.896,17.129,16.839,17.053,4219557,0
2007-11-29,16.978,17.12,16.876,17.018,2504450,0
2007-11-30,17.104,17.406,17.079,17.202,2429101,0
2007-12-03,17.261,17.261,17.028,17.116,2598785,0
2007-12-04,16.991,17.036,16.742,16.76,2783496,0
2007-12-05,16.821,16.985,16.776,16.913,2029159,0
2007-12-06,16.673,16.92,16.664,16.896,1977294,0
2007-12-07,16.995,17.065,16.867,17.065,2747089,0
2007-12-10,17.057,17.307,16.933,17.079,4103602,0
2007-12-11,17.096,17.096,16.76,16.76,3736126,0
2007-12-12,17.01,17.086,16.818,16.938,3557166,0
2007-12-13,16.945,16.985,16.719,16.86,1981982,0
2007-12-14,16.643,16.771,16.455,16.463,2814051,0
2007-12-17,16.331,16.362,16.212,16.244,2965508,0
2007-12-18,16.335,16.346,16.113,16.187,2407578,0
2007-12-19,16.178,16.265,16.016,16.084,1904037,0
2007-12-20,16.074,16.094,15.886,15.957,3185158,0
2007-12-21,15.975,16.044,15.877,16.022,3801278,0
2007-12-24,15.954,16.066,15.869,15.925,1270000,0
2007-12-26,15.954,15.965,15.798,15.935,2217609,0
2007-12-27,15.833,15.902,15.743,15.794,2272101,0
2007-12-28,15.736,15.75,15.611,15.657,2011165,0
2007-12-31,15.611,15.649,15.324,15.547,1767171,0
2008-01-02,15.564,15.597,15.34,15.405,1573520,0
2008-01-03,15.478,15.568,15.405,15.521,3848972,0
2008-01-04,15.34,15.369,15.1,15.123,4789143,0
2008-01-07,15.525,15.691,15.405,15.682,4140778,0
2008-01-08,16.197,16.216,15.921,15.935,3606454,0
2008-01-09,16.397,16.622,16.259,16.447,4511474,0
2008-01-10,16.293,16.405,16.219,16.323,3154605,0
2008-01-11,16.581,16.619,16.353,16.484,3925711,0
2008-01-14,16.374,16.494,16.236,16.277,4290260,0
2008-01-15,16.11,16.182,15.918,16.012,5597622,0
2008-01-16,16.504,16.653,16.354,16.414,13669867,0
2008-01-17,16.616,16.653,16.208,16.248,8178967,0
2008-01-18,16.849,17.006,16.463,16.592,11790977,0
2008-01-22,15.358,15.957,15.34,15.779,9371154,0
2008-01-23,15.379,15.756,15.256,15.728,6044516,0
2008-01-24,15.653,15.979,15.591,15.928,6604107,0
2008-01-25,15.99,16.012,15.449,15.576,4718979,0
2008-01-28,15.55,15.756,15.449,15.685,3680820,0
2008-01-29,15.682,15.775,15.554,15.699,4144892,0
2008-01-30,15.317,15.474,15.159,15.256,4060859,0
2008-01-31,14.727,15.328,14.562,15.286,7917729,0
2008-02-01,14.842,15.148,14.741,14.977,5139350,0
2008-02-04,15.044,15.21,15.003,15.198,4490441,0
2008-02-05,14.915,14.929,14.7,14.727,4015755,0
2008-02-06,14.926,15.052,14.792,14.942,6830611,0
2008-02-07,13.946,14.123,13.906,14.058,11654828,0
2008-02-08,13.692,13.851,13.629,13.781,5958278,0
2008-02-11,13.754,13.855,13.609,13.848,6823907,0
2008-02-12,13.674,14.022,13.594,13.939,10333962,0
2008-02-13,14.179,14.315,14.153,14.3,4809134,0
2008-02-14,14.083,14.109,13.881,13.89,6261499,0
2008-02-15,13.971,14.072,13.917,14.072,4001912,0
2008-02-19,14.315,14.41,14.208,14.258,5979630,0
2008-02-20,14.146,14.247,14.065,14.224,4000041,0
2008-02-21,14.415,14.562,14.361,14.407,4090551,0
2008-02-22,14.422,14.469,14.265,14.422,4044940,0
2008-02-25,14.284,14.386,14.196,14.33,2933548,0
2008-02-26,14.374,14.562,14.28,14.534,4204402,0
2008-02-27,14.156,14.4,14.142,14.215,3781092,0
2008-02-28,14.123,14.142,13.942,14.043,3182845,0
2008-02-29,13.869,13.869,13.616,13.662,4360869,0
2008-03-03,13.7,13.774,13.464,13.651,5800685,0
2008-03-04,13.412,13.436,13.282,13.412,5687056,0
2008-03-05,13.434,13.6,13.426,13.525,4655837,0
2008-03-06,13.551,13.582,13.368,13.405,2333191,0
2008-03-07,13.452,13.655,13.412,13.594,3901853,0
2008-03-10,13.489,13.527,13.294,13.337,5497062,0
2008-03-11,13.456,13.582,13.344,13.56,6545816,0
2008-03-12,13.754,14.011,13.674,13.917,7091706,0
2008-03-13,13.796,13.796,13.589,13.633,5748266,0
2008-03-14,13.434,13.434,13.077,13.126,5238890,0
2008-03-17,12.733,13.126,12.719,12.89,9436272,0
2008-03-18,13.136,13.249,13.002,13.226,9281003,0
2008-03-19,13.386,13.403,13.136,13.194,3172172,0
2008-03-20,13.579,13.695,13.474,13.662,5537346,0
2008-03-24,13.793,13.889,13.732,13.889,2576066,0
2008-03-25,13.889,14.113,13.865,14.061,4056294,0
2008-03-26,13.623,13.671,13.383,13.495,5479780,0
2008-03-27,13.728,13.728,13.517,13.563,5387612,0
2008-03-28,13.517,13.535,13.253,13.266,4089030,0
2008-03-31,13.56,13.82,13.474,13.793,10725806,0
2008-04-01,14.3,14.776,14.287,14.741,12438057,0
2008-04-02,14.665,14.817,14.639,14.672,7035807,0
2008-04-03,14.864,14.949,14.792,14.862,3761880,0
2008-04-04,15.3,15.358,15.165,15.282,5430612,0
2008-04-07,15.003,15.162,14.955,14.977,4057100,0
2008-04-08,14.465,14.505,14.37,14.469,4937713,0
2008-04-09,14.683,14.715,14.45,14.552,5096020,0
2008-04-10,14.573,14.705,14.479,14.651,3069211,0
2008-04-11,14.487,14.519,14.272,14.289,3711587,0
2008-04-14,14.433,14.469,14.239,14.435,6314216,0
2008-04-15,15.259,15.288,15.052,15.171,19182578,0
2008-04-16,15.358,15.369,15.165,15.308,6201182,0
2008-04-17,15.014,15.023,14.926,15.02,4155382,0
2008-04-18,15.114,15.156,15.057,15.14,6393406,0
2008-04-21,15.32,15.332,15.03,15.087,4514486,0
2008-04-22,15.202,15.202,14.958,14.965,4429892,0
2008-04-23,15.311,15.478,15.18,15.413,4794307,0
2008-04-24,15.044,15.317,14.977,15.231,5612502,0
2008-04-25,15.165,15.286,15.123,15.206,3255556,0
2008-04-28,15.391,15.413,15.206,15.218,4311924,0
2008-04-29,15.078,15.133,14.929,15.014,3278334,0
2008-04-30,15.271,15.482,15.175,15.241,3847731,0
2008-05-01,15.048,15.259,15.034,15.259,3437982,0
2008-05-02,15.324,15.332,15.129,15.191,6505518,0
2008-05-05,15.218,15.256,15.103,15.165,3938931,0
2008-05-06,14.969,15.057,14.892,15.057,2572518,0
2008-05-07,14.926,14.995,14.814,14.814,2529065,0
2008-05-08,14.995,15.057,14.929,14.999,1876836,0
2008-05-09,14.705,14.824,14.624,14.723,2919831,0
2008-05-12,14.827,14.887,14.755,14.867,1502270,0
2008-05-13,14.831,14.849,14.715,14.766,1981520,0
2008-05-14,15.068,15.162,14.991,15.078,1834083,0
2008-05-15,15.282,15.474,15.252,15.413,3616190,0
2008-05-16,15.768,15.867,15.728,15.816,4783911,0
2008-05-19,16.265,16.32,16.143,16.182,7020605,0
2008-05-20,16.432,16.437,16.074,16.182,5067760,0
2008-05-21,16.098,16.265,15.975,15.975,3564503,0
2008-05-22,16.058,16.153,15.921,15.979,3433366,0
2008-05-23,15.938,15.983,15.637,15.707,2627877,0
2008-05-27,15.622,15.764,15.591,15.685,2620455,0
2008-05-28,15.703,15.775,15.611,15.725,3020586,0
2008-05-29,15.663,15.914,15.663,15.844,5765327,0
2008-05-30,15.994,16.019,15.764,15.863,2580644,0
2008-06-02,15.703,15.703,15.511,15.56,2421048,0
2008-06-03,15.637,15.732,15.499,15.547,2761541,0
2008-06-04,15.482,15.576,15.428,15.463,4197943,0
2008-06-05,15.557,15.657,15.511,15.657,2081683,0
2008-06-06,15.511,15.511,15.263,15.282,3633338,0
2008-06-09,15.525,15.539,15.21,15.241,2446858,0
2008-06-10,15.038,15.165,14.987,15.038,1680455,0
2008-06-11,15.014,15.014,14.8,14.837,2463000,0
2008-06-12,14.933,15.02,14.773,14.875,2168122,0
2008-06-13,14.817,14.923,14.788,14.895,2036138,0
2008-06-16,14.895,15.023,14.814,14.969,1578241,0
2008-06-17,14.983,15.044,14.821,14.831,853964,0
2008-06-18,15.044,15.078,14.872,14.92,1457892,0
2008-06-19,15.256,15.34,15.044,15.184,4283065,0
2008-06-20,15.133,15.18,14.89,14.903,1852235,0
2008-06-23,15.288,15.398,15.198,15.386,2984943,0
2008-06-24,15.336,15.398,15.162,15.34,3474448,0
2008-06-25,15.449,15.678,15.409,15.547,6145410,0
2008-06-26,15.756,15.756,15.391,15.431,2952480,0
2008-06-27,15.259,15.369,15.103,15.159,3158975,0
2008-06-30,15.328,15.515,15.311,15.442,2318458,0
2008-07-01,15.256,15.801,15.241,15.764,5353066,0
2008-07-02,16.204,16.262,15.986,16.022,6493103,0
2008-07-03,16.705,16.705,16.405,16.627,9045880,0
2008-07-07,16.814,16.867,16.516,16.678,7805703,0
2008-07-08,16.956,17.202,16.828,17.144,5613390,0
2008-07-09,17.464,17.646,17.354,17.354,7543539,0
2008-07-10,17.166,17.211,16.922,17.036,11633431,0
2008-07-11,16.78,16.867,16.542,16.657,4250446,0
2008-07-14,16.498,16.501,16.323,16.335,3383520,0
2008-07-15,16.585,16.643,16.44,16.516,7115230,0
2008-07-16,16.252,16.432,16.204,16.389,7426945,0
2008-07-17,16.139,16.35,16.106,16.32,5976660,0
2008-07-18,16.528,16.556,16.358,16.424,7550395,0
2008-07-21,16.269,16.788,16.248,16.701,14860421,0
2008-07-22,16.55,16.879,16.546,16.792,4022878,0
2008-07-23,16.643,16.864,16.607,16.735,6223323,0
2008-07-24,16.76,16.933,16.739,16.806,2513798,0
2008-07-25,17.047,17.211,16.893,16.949,5369538,0
2008-07-28,16.69,16.788,16.35,16.366,3553199,0
2008-07-29,16.458,16.701,16.414,16.565,5501115,0
2008-07-30,17.202,17.231,16.884,16.985,8252937,0
2008-07-31,17.748,17.852,17.605,17.626,15665260,0
2008-08-01,17.601,17.626,17.189,17.275,18649578,0
2008-08-04,17.721,17.822,17.687,17.753,6845593,0
2008-08-05,18.051,18.098,17.898,18.098,11673389,0
2008-08-06,17.891,18.085,17.819,17.929,7940918,0
2008-08-07,17.958,18.041,17.675,17.765,4654195,0
2008-08-08,17.699,18.041,17.679,17.921,9080397,0
2008-08-11,17.98,18.059,17.826,17.898,5834873,0
2008-08-12,17.667,17.791,17.507,17.554,2421262,0
2008-08-13,17.675,17.769,17.554,17.683,2454791,0
2008-08-14,17.733,17.943,17.686,17.806,3304738,0
2008-08-15,17.712,17.761,17.62,17.659,2790578,0
2008-08-18,17.948,17.948,17.737,17.806,3375756,0
2008-08-19,17.583,17.721,17.522,17.638,4584447,0
2008-08-20,17.357,17.41,17.192,17.264,3454508,0
2008-08-21,17.391,17.569,17.352,17.565,2580267,0
2008-08-22,17.601,17.848,17.598,17.765,2717533,0
2008-08-25,17.646,17.65,17.438,17.493,1988085,0
2008-08-26,17.497,17.753,17.468,17.687,1665672,0
2008-08-27,17.653,17.753,17.572,17.737,2055908,0
2008-08-28,17.882,17.94,17.757,17.878,1741565,0
2008-08-29,17.816,17.84,17.653,17.683,2579834,0
2008-09-02,17.94,17.997,17.704,17.773,2363485,0
2008-09-03,17.501,17.514,17.261,17.423,2963914,0
2008-09-04,17.189,17.239,16.771,16.828,3305819,0
2008-09-05,16.814,16.876,16.684,16.814,3276731,0
2008-09-08,16.81,16.864,16.599,16.687,4920840,0
2008-09-09,16.905,16.988,16.698,16.701,4591474,0
2008-09-10,16.814,16.896,16.73,16.771,2545684,0
2008-09-11,16.187,16.467,16.153,16.455,5589353,0
2008-09-12,16.252,16.673,16.182,16.627,3375187,0
2008-09-15,16.167,16.401,16.145,16.317,4262684,0
2008-09-16,15.975,16.123,15.688,16.102,6796187,0
2008-09-17,15.877,16.037,15.786,15.844,6281075,0
2008-09-18,15.918,16.565,15.848,16.358,6293837,0
2008-09-19,16.353,16.607,16.11,16.411,5657574,0
2008-09-22,16.956,16.982,16.756,16.828,3960489,0
2008-09-23,17.043,17.202,16.857,16.922,5484691,0
2008-09-24,16.806,16.825,16.437,16.556,8219084,0
2008-09-25,16.784,16.982,16.701,16.814,4696940,0
2008-09-26,16.784,16.905,16.669,16.771,2797958,0
2008-09-29,16.226,16.323,15.503,15.804,5907272,0
2008-09-30,16.102,16.106,15.637,15.933,6374153,0
2008-10-01,16.219,16.481,15.983,16.252,6339706,0
2008-10-02,16.467,16.546,16.11,16.187,8523758,0
2008-10-03,16.248,16.56,16.008,16.074,7237959,0
2008-10-06,15.764,15.786,14.842,15.394,6803585,0
2008-10-07,16.058,16.09,15.09,15.09,6294449,0
2008-10-08,14.624,14.849,14.149,14.276,7465817,0
2008-10-09,14.255,14.349,13.161,13.27,9117172,0
2008-10-10,13.155,13.594,12.623,13.253,8902932,0
2008-10-13,13.495,14.523,13.456,14.37,6018197,0
2008-10-14,14.538,14.705,14.156,14.705,4289425,0
2008-10-15,14.374,14.386,13.328,13.444,3590872,0
2008-10-16,13.86,14.377,13.662,14.377,7427382,0
2008-10-17,14.098,15.038,14.043,14.465,4673055,0
2008-10-20,14.418,14.923,14.389,14.923,4415806,0
2008-10-21,14.09,14.287,13.826,13.89,4551186,0
2008-10-22,13.746,13.889,13.44,13.647,3847533,0
2008-10-23,13.956,14.104,13.399,13.939,4959450,0
2008-10-24,12.83,13.547,12.796,13.256,5343124,0
2008-10-27,12.845,13.674,12.722,13.294,4659358,0
2008-10-28,13.605,14.251,13.256,14.247,6138361,0
2008-10-29,13.914,14.824,13.873,14.428,5864618,0
2008-10-30,15.168,15.492,14.688,15.428,7187006,0
2008-10-31,15.313,15.691,15.184,15.416,3768109,0
2008-11-03,15.503,15.725,15.361,15.597,2522850,0
2008-11-04,15.678,16.187,15.637,16.113,2550729,0
2008-11-05,15.421,15.775,14.981,15.023,3589064,0
2008-11-06,15.18,15.3,14.523,14.672,4573863,0
2008-11-07,15.096,15.515,15.096,15.486,3120047,0
2008-11-10,15.836,15.935,15.611,15.764,13139100,0
2008-11-11,15.405,15.736,15.171,15.409,6923161,0
2008-11-12,15.358,15.416,14.973,15.003,8196297,0
2008-11-13,15.052,15.921,14.831,15.921,5212991,0
2008-11-14,15.515,15.819,15.292,15.32,4009490,0
2008-11-17,15.459,15.519,15.052,15.087,5761451,0
2008-11-18,15.245,15.424,14.862,15.238,2999434,0
2008-11-19,14.653,14.78,13.346,13.375,10116584,0
2008-11-20,13.399,13.444,12.565,12.613,7302763,0
2008-11-21,12.7,12.719,11.828,12.38,7727329,0
2008-11-24,13.045,13.873,12.899,13.671,6632834,0
2008-11-25,13.274,13.521,13.041,13.403,8526713,0
2008-11-26,13.287,13.543,13.155,13.485,4852054,0
2008-11-28,13.344,13.732,13.32,13.7,1933696,0
2008-12-01,13.44,13.489,12.744,12.796,3642386,0
2008-12-02,13.306,13.535,13.075,13.478,3772093,0
2008-12-03,13.551,14.029,13.539,13.96,4211293,0
2008-12-04,13.6,13.889,13.501,13.689,4339593,0
2008-12-05,13.757,14.156,13.464,14.104,3655738,0
2008-12-08,14.538,14.727,14.327,14.505,3063696,0
2008-12-09,14.232,14.53,14.149,14.284,4821885,0
2008-12-10,14.33,14.374,13.996,14.142,1988463,0
2008-12-11,14.109,14.4,13.953,14.109,4248571,0
2008-12-12,14.061,14.179,13.923,14.17,5031887,0
2008-12-15,14.215,14.222,13.953,14.065,5792718,0
2008-12-16,14.276,14.938,14.269,14.929,6249328,0
2008-12-17,14.558,14.973,14.439,14.89,3776487,0
2008-12-18,14.758,15.133,14.523,14.606,3632877,0
2008-12-19,14.748,14.833,14.544,14.688,2461842,0
2008-12-22,14.534,14.631,14.386,14.631,3160898,0
2008-12-23,14.643,14.738,14.345,14.422,2255129,0
2008-12-24,14.163,14.337,14.113,14.232,1335681,0
2008-12-26,13.623,14.407,13.623,14.293,1023285,0
2008-12-29,14.648,14.651,14.407,14.544,2695652,0
2008-12-30,14.573,14.653,14.349,14.624,4143446,0
2008-12-31,14.78,14.981,14.657,14.895,2235255,0
2009-01-02,14.606,14.77,14.599,14.738,2705650,0
2009-01-05,14.289,14.415,14.182,14.361,2981303,0
2009-01-06,14.614,15.162,14.552,15.078,5149434,0
2009-01-07,15.044,15.249,14.827,14.946,5342267,0
2009-01-08,15.014,15.184,14.858,15.103,2581959,0
2009-01-09,15.218,15.263,14.991,15.064,2557716,0
2009-01-12,14.78,14.908,14.697,14.837,2409379,0
2009-01-13,14.415,14.614,14.386,14.596,4208716,0
2009-01-14,14.308,14.501,14.117,14.446,5234737,0
2009-01-15,14.469,14.718,14.247,14.668,3438152,0
2009-01-16,14.712,14.755,14.269,14.541,3901342,0
2009-01-20,14.3,14.377,14.022,14.032,5956900,0
2009-01-21,13.865,14.146,13.539,14.146,4152816,0
2009-01-22,13.865,14.131,13.79,14.047,2190294,0
2009-01-23,14.17,14.458,14.018,14.41,5875875,0
2009-01-26,14.758,14.995,14.688,14.821,3451654,0
2009-01-27,14.635,14.73,14.304,14.519,4533366,0
2009-01-28,15.014,15.048,14.776,14.973,6012533,0
2009-01-29,14.047,14.175,13.796,13.926,6197823,0
2009-01-30,13.968,14.083,13.807,13.989,4116560,0
2009-02-02,13.636,14.054,13.633,13.993,3137291,0
2009-02-03,14.297,14.651,14.153,14.581,3222974,0
2009-02-04,13.931,14.047,13.627,13.685,4042139,0
2009-02-05,13.771,14.051,13.708,13.956,2813223,0
2009-02-06,13.539,13.996,13.525,13.885,2249738,0
2009-02-09,14.047,14.083,13.91,14.051,1798786,0
2009-02-10,14.011,14.175,13.692,13.739,2627551,0
2009-02-11,13.596,13.79,13.563,13.724,2581045,0
2009-02-12,13.434,13.689,13.356,13.689,2660843,0
2009-02-13,13.616,13.678,13.364,13.43,4743631,0
2009-02-17,13.041,13.071,12.874,12.907,3607419,0
2009-02-18,12.883,12.961,12.682,12.893,3056010,0
2009-02-19,13.016,13.107,12.857,12.899,3663306,0
2009-02-20,12.646,12.911,12.639,12.841,4186956,0
2009-02-23,12.89,12.902,12.418,12.463,2422939,0
2009-02-24,12.765,12.87,12.57,12.827,3980721,0
2009-02-25,12.628,12.676,12.29,12.326,5023979,0
2009-02-26,12.297,12.385,11.891,11.893,4420889,0
2009-02-27,11.56,11.658,11.423,11.47,8692583,0
2009-03-02,11.593,11.6,11.28,11.317,3974326,0
2009-03-03,11.691,11.702,11.187,11.374,5423901,0
2009-03-04,11.317,11.451,11.14,11.285,5020011,0
2009-03-05,11.306,11.354,10.986,11.055,5715345,0
2009-03-06,11.15,11.244,10.928,11.128,6372831,0
2009-03-09,10.917,11.128,10.878,10.979,5621818,0
2009-03-10,10.979,11.447,10.968,11.408,5115173,0
2009-03-11,11.294,11.412,11.059,11.208,4385694,0
2009-03-12,11.306,11.702,11.14,11.662,5997687,0
2009-03-13,11.896,12.024,11.674,11.98,7074022,0
2009-03-16,12.414,12.573,12.314,12.392,5142031,0
2009-03-17,12.333,12.57,12.188,12.565,4377006,0
2009-03-18,12.211,12.344,11.949,12.236,4717941,0
2009-03-19,12.119,12.163,11.856,11.905,2356530,0
2009-03-20,12.023,12.097,11.874,11.943,2478442,0
2009-03-23,11.88,12.163,11.831,12.154,6272161,0
2009-03-24,12.203,12.294,12.08,12.096,2399036,0
2009-03-25,12.069,12.279,11.935,12.207,8061319,0
2009-03-26,12.065,12.127,11.923,12.065,4893261,0
2009-03-27,11.839,11.917,11.738,11.756,3537282,0
2009-03-30,11.815,12.447,11.698,12.435,10250745,0
2009-03-31,12.617,12.976,12.424,12.87,6455456,0
2009-04-01,12.557,13.048,12.515,13.034,7966028,0
2009-04-02,12.979,13.155,12.853,12.874,6944291,0
2009-04-03,12.929,12.976,12.591,12.686,6451327,0
2009-04-06,12.69,12.879,12.591,12.752,3720868,0
2009-04-07,12.65,12.737,12.392,12.435,4247993,0
2009-04-08,12.525,12.631,12.41,12.525,5981827,0
2009-04-09,12.406,12.424,12.236,12.309,3628578,0
2009-04-13,12.221,12.525,12.221,12.435,1964185,0
2009-04-14,12.392,12.557,12.333,12.5,4225877,0
2009-04-15,12.635,12.7,12.483,12.676,3079587,0
2009-04-16,12.715,13.056,12.664,13.016,3876700,0
2009-04-17,12.864,12.902,12.661,12.74,3787680,0
2009-04-20,12.533,12.603,12.363,12.414,2732339,0
2009-04-21,12.188,12.463,12.142,12.435,3464979,0
2009-04-22,12.041,12.261,12.029,12.127,3381639,0
2009-04-23,12.15,12.366,12.041,12.363,6891560,0
2009-04-24,12.682,12.805,12.595,12.672,4049300,0
2009-04-27,13.151,13.287,13.071,13.143,4984621,0
2009-04-28,13.006,13.067,12.827,12.87,2853290,0
2009-04-29,13.027,13.328,12.99,13.27,5406408,0
2009-04-30,13.386,13.386,12.635,12.696,7382918,0
2009-05-01,12.557,12.768,12.486,12.768,3897449,0
2009-05-04,13.126,13.285,12.994,13.067,12281758,0
2009-05-05,12.983,12.99,12.791,12.907,6595924,0
2009-05-06,13.245,13.253,13.016,13.095,3232544,0
2009-05-07,13.223,13.229,12.998,13.093,5083196,0
2009-05-08,13.1,13.223,13.038,13.122,5051983,0
2009-05-11,13.855,13.989,13.735,13.851,11357179,0
2009-05-12,14.454,14.454,14.208,14.304,6220586,0
2009-05-13,14.619,14.619,14.251,14.287,6649012,0
2009-05-14,14.156,14.258,14.09,14.166,6717254,0
2009-05-15,14.127,14.251,13.939,14.036,4520539,0
2009-05-18,14.315,14.53,14.218,14.497,3930500,0
2009-05-19,14.53,14.683,14.472,14.631,4106447,0
2009-05-20,14.883,15.075,14.817,14.929,3433664,0
2009-05-21,15.03,15.194,14.969,15.129,4698616,0
2009-05-22,15.027,15.168,14.89,15.048,3313203,0
2009-05-26,14.915,15.241,14.864,15.184,3754984,0
2009-05-27,15.044,15.064,14.784,14.8,4272095,0
2009-05-28,14.824,14.933,14.688,14.766,3229370,0
2009-05-29,15.075,15.159,14.999,15.148,3547762,0
2009-06-01,15.35,15.467,15.313,15.377,3003488,0
2009-06-02,14.983,15.168,14.981,15.114,4362927,0
2009-06-03,14.895,14.965,14.718,14.827,4075916,0
2009-06-04,14.821,14.915,14.712,14.8,4152961,0
2009-06-05,14.78,14.796,14.631,14.709,3242721,0
2009-06-08,14.624,14.867,14.566,14.762,3002589,0
2009-06-09,14.809,14.858,14.693,14.792,1829783,0
2009-06-10,14.872,14.875,14.544,14.686,2930639,0
2009-06-11,14.958,15.245,14.955,15.118,2749473,0
2009-06-12,15.531,15.808,15.496,15.736,5078698,0
2009-06-15,15.756,15.779,15.535,15.554,6199297,0
2009-06-16,15.822,15.822,15.605,15.622,3413263,0
2009-06-17,16.058,16.156,15.888,16.087,4841133,0
2009-06-18,15.859,16.008,15.798,15.925,4564589,0
2009-06-19,16.405,16.419,16.139,16.222,2858483,0
2009-06-22,16.008,16.037,15.804,15.833,2628276,0
2009-06-23,16.029,16.113,15.898,16.07,2590971,0
2009-06-24,16.171,16.297,15.895,16.022,2412626,0
2009-06-25,16.022,16.358,15.905,16.342,4154200,0
2009-06-26,16.317,16.317,16.051,16.269,2148757,0
2009-06-29,16.167,16.305,16.087,16.29,2631761,0
2009-06-30,16.145,16.222,15.925,16.025,2440447,0
2009-07-01,16.135,16.32,16.131,16.204,2790001,0
2009-07-02,15.728,15.794,15.616,15.688,2422947,0
2009-07-06,15.637,15.967,15.637,15.938,2507001,0
2009-07-07,15.873,15.918,15.703,15.722,7814023,0
2009-07-08,15.794,15.812,15.588,15.728,3472434,0
2009-07-09,15.895,15.957,15.74,15.886,2557685,0
2009-07-10,15.564,15.756,15.511,15.616,2505332,0
2009-07-13,15.576,15.855,15.554,15.825,2256152,0
2009-07-14,15.994,16.025,15.783,16.001,2074406,0
2009-07-15,16.236,16.305,16.182,16.293,3051951,0
2009-07-16,16.385,16.595,16.354,16.546,2565997,0
2009-07-17,16.259,16.385,16.216,16.338,7280053,0
2009-07-20,16.508,16.612,16.401,16.599,1729530,0
2009-07-21,16.749,16.849,16.661,16.825,2428246,0
2009-07-22,16.854,17.032,16.825,16.896,3216792,0
2009-07-23,16.73,17.182,16.73,17.1,3009644,0
2009-07-24,17.189,17.286,17.1,17.261,2077969,0
2009-07-27,16.938,17.014,16.821,16.978,3452224,0
2009-07-28,16.988,17.024,16.818,16.991,2244218,0
2009-07-29,16.768,16.81,16.569,16.694,5815474,0
2009-07-30,17.086,17.137,16.803,16.828,10940328,0
2009-07-31,16.978,17.126,16.849,16.86,7066579,0
2009-08-03,17.12,17.239,17.05,17.144,6603457,0
2009-08-04,17.185,17.246,17.1,17.177,3010423,0
2009-08-05,17.134,17.144,16.901,16.971,4539270,0
2009-08-06,16.753,16.784,16.484,16.546,3599654,0
2009-08-07,16.843,16.991,16.792,16.884,4914283,0
2009-08-10,16.806,16.806,16.657,16.723,2030137,0
2009-08-11,16.595,16.684,16.542,16.612,1841228,0
2009-08-12,16.723,16.913,16.701,16.753,1598384,0
2009-08-13,16.978,16.978,16.839,16.945,1935782,0
2009-08-14,16.712,16.756,16.542,16.694,2578864,0
2009-08-17,16.371,16.451,16.317,16.424,2073727,0
2009-08-18,16.553,16.756,16.528,16.701,2204651,0
2009-08-19,16.607,16.78,16.585,16.745,2905516,0
2009-08-20,16.516,16.634,16.494,16.612,3584955,0
2009-08-21,16.879,16.956,16.749,16.81,2383180,0
2009-08-24,16.825,16.913,16.715,16.76,2671775,0
2009-08-25,16.843,16.913,16.69,16.709,3269629,0
2009-08-26,16.76,16.803,16.653,16.799,2667644,0
2009-08-27,16.876,17.028,16.788,16.988,4015757,0
2009-08-28,17.116,17.116,16.709,16.81,4219855,0
2009-08-31,16.974,17.157,16.81,16.929,8090300,0
2009-09-01,16.913,17.053,16.664,16.709,4149892,0
2009-09-02,16.619,16.742,16.524,16.661,2000284,0
2009-09-03,16.619,16.657,16.362,16.494,3479118,0
2009-09-04,16.374,16.512,16.346,16.498,2611898,0
2009-09-08,16.631,16.65,16.484,16.528,1714528,0
2009-09-09,16.424,16.481,16.281,16.335,4878528,0
2009-09-10,16.471,16.471,16.226,16.256,9858296,0
2009-09-11,16.589,16.616,16.335,16.381,5336146,0
2009-09-14,16.428,16.531,16.389,16.484,2528504,0
2009-09-15,16.331,16.374,16.244,16.327,6200112,0
2009-09-16,16.516,16.534,16.411,16.501,3048193,0
2009-09-17,16.705,16.749,16.494,16.516,6523476,0
2009-09-18,16.624,16.661,16.392,16.411,8845149,0
2009-09-21,16.424,16.531,16.411,16.477,6173599,0
2009-09-22,16.832,16.832,16.634,16.657,4850098,0
2009-09-23,16.828,16.828,16.542,16.56,3312573,0
2009-09-24,16.212,16.262,15.943,15.997,6776602,0
2009-09-25,16.037,16.077,15.918,15.943,4743033,0
2009-09-28,16.331,16.401,16.236,16.252,4201595,0
2009-09-29,16.487,16.491,16.331,16.401,4132187,0
2009-09-30,16.484,16.484,16.204,16.32,5253938,0
2009-10-01,16.265,16.269,15.954,15.961,4704228,0
2009-10-02,15.79,15.994,15.779,15.844,4573897,0
2009-10-05,15.975,16.143,15.918,16.051,4855408,0
2009-10-06,16.054,16.156,16.041,16.074,4030553,0
2009-10-07,15.965,15.997,15.888,15.979,3147821,0
2009-10-08,16.102,16.175,16.033,16.08,2735841,0
2009-10-09,15.994,16.025,15.928,16.012,3081640,0
2009-10-12,16.098,16.149,15.983,16.025,4185494,0
2009-10-13,16.077,16.12,15.895,15.938,5703637,0
2009-10-14,16.24,16.252,16.106,16.212,3570454,0
2009-10-15,16.338,16.397,16.281,16.362,2903145,0
2009-10-16,16.287,16.378,16.226,16.327,3511691,0
2009-10-19,16.562,16.839,16.542,16.705,4804650,0
2009-10-20,16.619,16.622,16.35,16.366,4779674,0
2009-10-21,16.581,16.698,16.467,16.484,5634775,0
2009-10-22,16.627,16.705,16.501,16.701,3183422,0
2009-10-23,16.603,16.603,16.35,16.405,2917704,0
2009-10-26,16.512,16.712,16.374,16.458,2929906,0
2009-10-27,16.727,16.864,16.631,16.771,5367891,0
2009-10-28,16.589,16.684,16.378,16.401,5801627,0
2009-10-29,16.401,16.622,16.358,16.612,8730528,0
2009-10-30,16.424,16.52,16.248,16.305,4311760,0
2009-11-02,16.09,16.219,16.044,16.131,3690533,0
2009-11-03,15.971,16.11,15.938,16.098,3393643,0
2009-11-04,16.139,16.385,16.12,16.265,4250501,0
2009-11-05,16.248,16.342,16.226,16.313,3605234,0
2009-11-06,16.077,16.346,16.066,16.331,5632362,0
2009-11-09,16.612,16.687,16.516,16.681,2430052,0
2009-11-10,16.458,16.709,16.458,16.669,4340962,0
2009-11-11,16.65,16.69,16.481,16.589,3198196,0
2009-11-12,16.494,16.562,16.458,16.531,2801718,0
2009-11-13,16.687,16.735,16.589,16.681,2085656,0
2009-11-16,16.673,16.832,16.673,16.774,2288544,0
2009-11-17,16.494,16.534,16.338,16.504,2895441,0
2009-11-18,16.565,16.569,16.437,16.508,1604582,0
2009-11-19,16.467,16.467,16.269,16.409,1508200,0
2009-11-20,16.113,16.273,16.106,16.273,3592787,0
2009-11-23,16.501,16.643,16.405,16.484,3394880,0
2009-11-24,16.471,16.491,16.277,16.428,6149731,0
2009-11-25,16.814,16.884,16.701,16.839,3423224,0
2009-11-27,16.2,16.531,16.194,16.442,3477305,0
2009-11-30,16.229,16.305,16.16,16.277,2827113,0
2009-12-01,16.491,16.631,16.481,16.607,2621744,0
2009-12-02,16.719,16.768,16.631,16.678,2303813,0
2009-12-03,16.745,16.784,16.538,16.562,2564063,0
2009-12-04,17.05,17.162,16.774,16.81,6749956,0
2009-12-07,16.806,16.913,16.739,16.749,2985742,0
2009-12-08,16.542,16.622,16.442,16.592,4629545,0
2009-12-09,16.516,16.546,16.374,16.467,5435674,0
2009-12-10,16.585,16.603,16.424,16.467,4685094,0
2009-12-11,16.562,16.664,16.512,16.585,3298348,0
2009-12-14,16.664,16.687,16.592,16.622,1897964,0
2009-12-15,16.573,16.771,16.569,16.739,4046718,0
2009-12-16,16.854,16.92,16.727,16.756,2724132,0
2009-12-17,16.69,16.69,16.477,16.553,2635769,0
2009-12-18,16.573,16.657,16.419,16.534,2420655,0
2009-12-21,16.553,16.705,16.477,16.487,1905536,0
2009-12-22,16.796,16.825,16.694,16.727,3209386,0
2009-12-23,16.818,16.828,16.657,16.69,2186249,0
2009-12-24,16.81,16.839,16.739,16.839,575936,0
2009-12-28,17.039,17.086,16.949,16.978,1794965,0
2009-12-29,16.991,17.032,16.879,16.925,1367829,0
2009-12-30,16.933,17.065,16.884,17.065,2448826,0
2009-12-31,17.096,17.157,17.028,17.043,1562660,0
2010-01-04,17.217,17.258,17.12,17.214,3588956,0
2010-01-05,17.018,17.039,16.81,16.864,3672013,0
2010-01-06,16.639,16.735,16.546,16.73,4160024,0
2010-01-07,16.884,16.938,16.788,16.913,6134511,0
2010-01-08,16.896,17.003,16.828,16.985,3684460,0
2010-01-11,17.231,17.364,17.202,17.289,6312779,0
2010-01-12,17.154,17.235,17.116,17.211,4342399,0
2010-01-13,17.537,17.63,17.423,17.612,6407784,0
2010-01-14,17.888,17.963,17.84,17.931,7238327,0
2010-01-15,17.822,17.837,17.638,17.737,2138605,0
2010-01-19,18.006,18.339,18.002,18.299,7981780,0
2010-01-20,18.224,18.244,17.99,18.224,5861432,0
2010-01-21,18.382,18.407,17.984,17.984,8708181,0
2010-01-22,17.91,18.224,17.724,17.733,3358088,0
2010-01-25,17.888,18.014,17.834,17.958,3699302,0
2010-01-26,17.984,18.22,17.958,18.178,5024066,0
2010-01-27,17.918,18.106,17.856,18.022,3526965,0
2010-01-28,17.286,17.406,16.884,17.05,17898788,0
2010-01-29,16.995,17.089,16.872,16.879,2971746,0
2010-02-01,16.925,17.006,16.864,17.006,4150474,0
2010-02-02,16.949,17.096,16.922,17.018,5605783,0
2010-02-03,16.473,16.52,16.305,16.331,4664342,0
2010-02-04,16.143,16.182,15.914,15.914,5091200,0
2010-02-05,15.641,15.682,15.324,15.629,6794151,0
2010-02-08,15.711,15.852,15.658,15.658,3676962,0
2010-02-09,16.074,16.182,15.855,16.016,7590454,0
2010-02-10,15.983,16.066,15.921,15.967,4448795,0
2010-02-11,16.098,16.164,15.921,16.128,3339431,0
2010-02-12,15.895,15.954,15.808,15.954,3353944,0
2010-02-16,15.816,15.971,15.747,15.951,2920485,0
2010-02-17,15.965,16.005,15.921,15.951,1780966,0
2010-02-18,15.863,15.957,15.801,15.943,2273819,0
2010-02-19,15.79,15.888,15.736,15.848,2480503,0
2010-02-22,15.928,15.928,15.74,15.812,1865691,0
2010-02-23,15.898,15.914,15.74,15.768,2919655,0
2010-02-24,15.764,15.902,15.756,15.794,2245724,0
2010-02-25,15.663,15.667,15.503,15.663,3135152,0
2010-02-26,15.925,16.029,15.822,16.019,13346881,0
2010-03-01,15.957,16.019,15.888,15.971,5745381,0
2010-03-02,16.08,16.153,15.99,16.106,2534149,0
2010-03-03,16.128,16.305,16.098,16.219,2599299,0
2010-03-04,16.366,16.366,16.222,16.269,2680518,0
2010-03-05,16.29,16.52,16.277,16.504,2675420,0
2010-03-08,16.259,16.293,16.113,16.24,5101773,0
2010-03-09,16.047,16.145,16.037,16.123,2779295,0
2010-03-10,15.986,16.123,15.983,16.113,3659417,0
2010-03-11,15.971,16.077,15.925,15.971,4744991,0
2010-03-12,16.102,16.149,16.005,16.102,5151058,0
2010-03-15,16.001,16.098,15.951,16.087,4096262,0
2010-03-16,16.054,16.145,16.033,16.115,3542893,0
2010-03-17,16.204,16.256,16.12,16.232,2195077,0
2010-03-18,16.236,16.277,16.113,16.244,2695027,0
2010-03-19,16.16,16.178,15.975,16.016,2557240,0
2010-03-22,16.2,16.354,16.175,16.313,3370781,0
2010-03-23,16.29,16.392,16.236,16.392,2679170,0
2010-03-24,16.222,16.259,16.131,16.164,2899083,0
2010-03-25,16.353,16.366,16.187,16.187,2426556,0
2010-03-26,16.167,16.236,16.123,16.197,1799179,0
2010-03-29,16.244,16.309,16.171,16.301,1701369,0
2010-03-30,16.232,16.262,16.084,16.156,3073431,0
2010-03-31,16.145,16.29,16.135,16.236,2802955,0
2010-04-01,16.297,16.378,16.252,16.32,1942987,0
2010-04-05,16.317,16.35,16.29,16.29,1148471,0
2010-04-06,16.139,16.256,16.113,16.204,2534836,0
2010-04-07,16.229,16.35,16.226,16.29,3506425,0
2010-04-08,16.216,16.285,16.171,16.212,2980082,0
2010-04-09,16.317,16.409,16.305,16.385,4127321,0
2010-04-12,16.405,16.463,16.362,16.442,1933322,0
2010-04-13,16.501,16.501,16.378,16.44,2720496,0
2010-04-14,16.447,16.455,16.353,16.442,2270115,0
2010-04-15,16.362,16.553,16.362,16.55,1996015,0
2010-04-16,16.437,16.498,16.385,16.458,6215871,0
2010-04-19,16.297,16.432,16.281,16.421,2465163,0
2010-04-20,16.581,16.647,16.553,16.603,2729187,0
2010-04-21,16.538,16.55,16.419,16.484,3515424,0
2010-04-22,16.32,16.327,16.2,16.293,5252215,0
2010-04-23,16.182,16.397,16.156,16.385,2278489,0
2010-04-26,16.371,16.414,16.29,16.305,2059993,0
2010-04-27,15.947,16.029,15.79,15.822,5627216,0
2010-04-28,15.786,15.914,15.611,15.859,5825670,0
2010-04-29,16.12,16.167,15.986,16.098,6819717,0
2010-04-30,16.204,16.219,15.967,16.058,5021460,0
2010-05-03,15.997,16.087,15.965,16.008,3400888,0
2010-05-04,16.029,16.062,15.943,15.983,4302110,0
2010-05-05,15.649,15.786,15.622,15.675,5428859,0
2010-05-06,15.511,15.591,14.631,15.133,8610366,0
2010-05-07,15.06,15.171,14.683,14.969,10593350,0
2010-05-10,15.446,15.568,15.3,15.449,5411892,0
2010-05-11,15.231,15.616,15.214,15.453,3648308,0
2010-05-12,15.482,15.775,15.463,15.754,4761960,0
2010-05-13,15.62,15.732,15.601,15.667,7347693,0
2010-05-14,15.459,15.482,15.168,15.267,10001421,0
2010-05-17,15.267,15.47,15.184,15.449,8403608,0
2010-05-18,15.308,15.401,15.184,15.231,9020633,0
2010-05-19,15.165,15.409,15.156,15.328,10324776,0
2010-05-20,15.007,15.123,14.792,14.89,10954086,0
2010-05-21,14.745,15.133,14.727,15.092,6367135,0
2010-05-24,15.038,15.235,14.977,15.03,4809464,0
2010-05-25,14.792,15.03,14.672,15.011,10293484,0
2010-05-26,14.788,14.973,14.78,14.854,10360450,0
2010-05-27,14.973,15.198,14.949,15.194,5230903,0
2010-05-28,15.358,15.428,15.238,15.34,7168168,0
2010-06-01,15.366,15.616,15.32,15.361,6892176,0
2010-06-02,15.611,15.825,15.474,15.825,8832318,0
2010-06-03,15.902,15.914,15.711,15.801,5870532,0
2010-06-04,15.671,15.691,15.383,15.421,5887640,0
2010-06-07,15.449,15.616,15.296,15.296,5664382,0
2010-06-08,15.271,15.413,15.224,15.383,4891668,0
2010-06-09,15.486,15.678,15.442,15.478,4450320,0
2010-06-10,15.833,16.066,15.819,16.037,9588281,0
2010-06-11,15.947,16.366,15.935,16.346,9550650,0
2010-06-14,16.411,16.481,16.342,16.35,5676856,0
2010-06-15,16.55,16.687,16.524,16.687,4781838,0
2010-06-16,16.553,16.669,16.538,16.622,3707471,0
2010-06-17,16.562,16.643,16.501,16.624,3715322,0
2010-06-18,16.504,16.624,16.467,16.516,3347914,0
2010-06-21,16.471,16.52,16.259,16.29,5036650,0
2010-06-22,16.346,16.565,16.305,16.305,4734620,0
2010-06-23,16.323,16.378,16.153,16.301,3267137,0
2010-06-24,16.32,16.487,16.29,16.362,3506676,0
2010-06-25,16.197,16.327,16.115,16.297,3962289,0
2010-06-28,16.167,16.346,16.164,16.236,3508359,0
2010-06-29,16.29,18.081,16.037,17.695,21945950,0
2010-06-30,17.272,17.445,17.089,17.111,17680142,0
2010-07-01,17.333,17.383,16.974,17.264,11246537,0
2010-07-02,16.974,17.139,16.958,17.082,5191933,0
2010-07-06,17.228,17.417,17.202,17.344,5165084,0
2010-07-07,17.235,17.565,17.195,17.547,5309330,0
2010-07-08,17.42,17.737,17.417,17.707,5224146,0
2010-07-09,17.675,17.791,17.623,17.791,3331888,0
2010-07-12,17.716,17.802,17.659,17.745,2706849,0
2010-07-13,18.002,18.067,17.936,18.014,4203132,0
2010-07-14,18.098,18.224,18.041,18.142,5801916,0
2010-07-15,18.224,18.274,18.051,18.274,4051882,0
2010-07-16,18.033,18.151,17.679,17.716,5648689,0
2010-07-19,17.91,17.967,17.765,17.812,3180836,0
2010-07-20,17.671,17.948,17.638,17.936,3556528,0
2010-07-21,17.667,17.724,17.464,17.511,4084601,0
2010-07-22,17.819,17.984,17.773,17.84,3850245,0
2010-07-23,17.675,17.733,17.479,17.653,9689546,0
2010-07-26,17.522,18.56,17.41,18.339,18832923,0
2010-07-27,18.146,18.158,18.017,18.128,8540618,0
2010-07-28,18.263,18.912,18.106,18.702,16692858,0
2010-07-29,18.941,18.989,18.299,18.372,12400844,0
2010-07-30,18.425,18.56,18.313,18.313,8944258,0
2010-08-02,18.71,18.847,18.644,18.771,5322661,0
2010-08-03,18.858,19.007,18.824,18.973,5793765,0
2010-08-04,18.734,18.836,18.589,18.661,5893232,0
2010-08-05,18.724,18.88,18.713,18.876,4987298,0
2010-08-06,18.872,19.058,18.818,18.989,4195692,0
2010-08-09,19.086,19.163,19.036,19.101,3036196,0
2010-08-10,19.166,19.435,19.029,19.391,5646780,0
2010-08-11,18.778,18.796,18.583,18.586,4044733,0
2010-08-12,18.632,18.705,18.589,18.632,4435220,0
2010-08-13,18.621,18.752,18.611,18.657,2628838,0
2010-08-16,18.652,18.876,18.625,18.811,2420064,0
2010-08-17,18.8,18.843,18.665,18.771,2841989,0
2010-08-18,18.727,18.759,18.586,18.647,2799202,0
2010-08-19,18.593,18.607,18.356,18.437,2837738,0
2010-08-20,18.288,18.378,18.224,18.346,2440555,0
2010-08-23,18.528,18.661,18.499,18.499,2368411,0
2010-08-24,18.142,18.182,18.006,18.071,3643189,0
2010-08-25,18.033,18.227,17.954,18.194,2362801,0
2010-08-26,18.142,18.19,18.01,18.079,2462804,0
2010-08-27,18.205,18.295,18.006,18.237,2168628,0
2010-08-30,18.153,18.224,18.026,18.026,2152931,0
2010-08-31,17.972,18.071,17.906,17.948,4080536,0
2010-09-01,18.376,18.458,18.278,18.331,2859010,0
2010-09-02,18.278,18.364,18.27,18.35,1262482,0
2010-09-03,18.589,18.611,18.487,18.603,1622734,0
2010-09-07,18.571,18.586,18.495,18.521,2412191,0
2010-09-08,18.718,18.839,18.607,18.618,3214210,0
2010-09-09,18.705,18.743,18.625,18.674,1976596,0
2010-09-10,18.866,18.88,18.782,18.8,2237246,0
2010-09-13,18.89,18.89,18.747,18.821,2716031,0
2010-09-14,18.941,19.105,18.893,19.054,2665573,0
2010-09-15,18.854,19.051,18.815,19.025,2594250,0
2010-09-16,19.032,19.08,18.955,19.039,1637571,0
2010-09-17,19.021,19.054,18.858,18.897,1772420,0
2010-09-20,18.818,19.011,18.811,18.986,2607361,0
2010-09-21,18.923,19.083,18.886,19.007,2994415,0
2010-09-22,19.018,19.13,18.973,19.015,2138120,0
2010-09-23,18.713,18.904,18.687,18.775,3083752,0
2010-09-24,19.047,19.163,19.015,19.13,1489103,0
2010-09-27,18.937,18.952,18.815,18.893,1783329,0
2010-09-28,18.828,18.941,18.674,18.886,3384853,0
2010-09-29,18.625,18.674,18.542,18.597,2729929,0
2010-09-30,18.698,18.786,18.407,18.407,4163279,0
2010-10-01,18.571,18.614,18.441,18.514,3442289,0
2010-10-04,18.477,18.564,18.43,18.485,2289497,0
2010-10-05,18.647,18.815,18.625,18.752,2615828,0
2010-10-06,18.571,18.718,18.567,18.693,2101915,0
2010-10-07,18.955,18.97,18.804,18.843,2322719,0
2010-10-08,18.893,18.989,18.839,18.966,1484181,0
2010-10-11,19.065,19.097,18.96,19.003,1436299,0
2010-10-12,18.982,19.122,18.88,19.097,3153274,0
2010-10-13,19.199,19.265,19.148,19.204,2593681,0
2010-10-14,19.294,19.403,19.265,19.337,2990578,0
2010-10-15,19.391,19.41,19.166,19.312,2150851,0
2010-10-18,19.327,19.423,19.297,19.423,1813366,0
2010-10-19,18.912,19.029,18.687,18.79,3532616,0
2010-10-20,18.904,19.211,18.897,19.158,2854117,0
2010-10-21,18.978,19.003,18.756,18.919,3127328,0
2010-10-22,18.718,18.966,18.693,18.923,3468250,0
2010-10-25,18.897,19,18.847,18.897,4378707,0
2010-10-26,18.743,18.858,18.72,18.847,1702227,0
2010-10-27,18.72,18.778,18.425,18.491,4128879,0
2010-10-28,18.205,18.313,18.098,18.309,5345228,0
2010-10-29,18.211,18.328,18.169,18.32,3441435,0
2010-11-01,18.136,18.234,18.033,18.136,3809980,0
2010-11-02,18.282,18.313,18.194,18.244,2569441,0
2010-11-03,18.224,18.285,18.088,18.278,2590608,0
2010-11-04,18.346,18.404,18.088,18.171,4312135,0
2010-11-05,18.263,18.263,18.106,18.19,2601806,0
2010-11-08,18.079,18.106,18.022,18.041,1992947,0
2010-11-09,18.187,18.234,17.943,17.994,2226419,0
2010-11-10,17.958,18.006,17.798,18.002,2388032,0
2010-11-11,17.864,17.878,17.75,17.822,2061627,0
2010-11-12,17.806,17.898,17.748,17.806,2124899,0
2010-11-15,17.63,17.748,17.526,17.591,3616197,0
2010-11-16,17.686,17.712,17.413,17.493,4712326,0
2010-11-17,17.63,17.671,17.486,17.518,2322085,0
2010-11-18,17.719,17.882,17.686,17.869,3679643,0
2010-11-19,17.783,17.783,17.653,17.753,3155058,0
2010-11-22,17.765,17.812,17.562,17.787,2333210,0
2010-11-23,17.42,17.479,17.258,17.296,5138584,0
2010-11-24,17.391,17.541,17.38,17.541,2879953,0
2010-11-26,17.38,17.514,17.368,17.431,1445966,0
2010-11-29,17.189,17.319,17.096,17.283,5152567,0
2010-11-30,16.925,17.139,16.925,17.039,7263695,0
2010-12-01,17.228,17.292,17.173,17.279,3106222,0
2010-12-02,17.148,17.423,17.144,17.423,2704178,0
2010-12-03,17.377,17.53,17.368,17.511,2127447,0
2010-12-06,17.336,17.388,17.261,17.322,3266263,0
2010-12-07,17.514,17.522,17.368,17.38,4008802,0
2010-12-08,17.438,17.507,17.364,17.475,3374869,0
2010-12-09,17.38,17.402,17.246,17.307,2906165,0
2010-12-10,17.333,17.391,17.261,17.352,2123638,0
2010-12-13,17.468,17.773,17.45,17.712,3776528,0
2010-12-14,17.712,17.869,17.675,17.848,2345156,0
2010-12-15,17.948,17.994,17.761,17.891,4389471,0
2010-12-16,17.936,17.984,17.826,17.873,3109195,0
2010-12-17,16.913,16.92,16.52,16.839,11227236,0
2010-12-20,16.723,16.749,16.592,16.684,5506444,0
2010-12-21,16.647,16.678,16.607,16.673,3041569,0
2010-12-22,16.581,16.627,16.553,16.627,1608386,0
2010-12-23,16.684,16.792,16.673,16.712,2670569,0
2010-12-27,16.701,16.73,16.664,16.712,1417333,0
2010-12-28,16.712,16.723,16.607,16.681,1409303,0
2010-12-29,16.673,16.814,16.669,16.768,3004140,0
2010-12-30,16.723,16.825,16.639,16.723,2775778,0
2010-12-31,16.736,16.828,16.705,16.769,938831,0
2011-01-03,16.86,16.985,16.818,16.832,1967940,0
2011-01-04,16.991,17.043,16.938,16.999,2647406,0
2011-01-05,16.916,17.173,16.896,17.166,5807957,0
2011-01-06,17.139,17.182,17.061,17.152,4099277,0
2011-01-07,17.043,17.065,16.929,17.047,3581247,0
2011-01-10,16.867,16.896,16.796,16.839,2947732,0
2011-01-11,17.075,17.123,16.967,17.111,2804845,0
2011-01-12,17.195,17.319,17.129,17.283,2583284,0
2011-01-13,17.352,17.354,17.231,17.283,3042579,0
2011-01-14,17.214,17.292,17.206,17.254,2131967,0
2011-01-18,17.348,17.497,17.34,17.464,4185334,0
2011-01-19,17.483,17.522,17.268,17.34,2670899,0
2011-01-20,17.096,17.169,16.887,17.024,3570529,0
2011-01-21,17.25,17.483,17.2,17.464,4893125,0
2011-01-24,17.526,17.716,17.522,17.716,3710786,0
2011-01-25,17.42,17.511,17.372,17.483,3168643,0
2011-01-26,17.729,17.776,17.63,17.641,3599878,0
2011-01-27,18.002,18.022,17.497,17.601,7224027,0
2011-01-28,17.663,17.716,17.41,17.522,5570718,0
2011-01-31,17.601,17.781,17.564,17.754,5617251,0
2011-02-01,17.802,17.891,17.748,17.878,3324408,0
2011-02-02,17.348,17.383,17.275,17.322,2911608,0
2011-02-03,17.468,17.526,17.34,17.406,6018170,0
2011-02-04,17.223,17.268,17.137,17.268,2614662,0
2011-02-07,17.279,17.434,17.268,17.427,3061613,0
2011-02-08,17.514,17.729,17.475,17.626,11383360,0
2011-02-09,17.691,17.809,17.675,17.719,4382952,0
2011-02-10,17.598,17.809,17.572,17.733,3558196,0
2011-02-11,17.576,17.671,17.537,17.598,2182704,0
2011-02-14,17.551,17.595,17.472,17.562,1798922,0
2011-02-15,17.623,17.748,17.598,17.733,2146637,0
2011-02-16,17.716,17.878,17.704,17.852,3400350,0
2011-02-18,17.888,17.948,17.809,17.929,1898653,0
2011-02-22,17.641,17.783,17.547,17.565,3015621,0
2011-02-23,17.583,17.679,17.497,17.511,2821963,0
2011-02-24,17.315,17.406,17.235,17.395,4071292,0
2011-02-25,17.319,17.475,17.243,17.461,2497443,0
2011-02-28,17.679,17.856,17.671,17.852,2911625,0
2011-03-01,17.707,17.791,17.562,17.583,3788599,0
2011-03-02,17.483,17.612,17.483,17.612,2736129,0
2011-03-03,17.562,17.653,17.511,17.609,2026461,0
2011-03-04,17.75,17.806,17.579,17.724,2072859,0
2011-03-07,17.724,17.745,17.501,17.534,2426827,0
2011-03-08,17.402,17.475,17.348,17.417,2559714,0
2011-03-09,17.534,17.569,17.468,17.518,3574382,0
2011-03-10,17.406,17.479,17.354,17.38,3255835,0
2011-03-11,17.189,17.391,17.154,17.322,2782336,0
2011-03-14,17.206,17.206,17.067,17.177,4930004,0
2011-03-15,16.556,16.893,16.534,16.821,6526746,0
2011-03-16,16.599,16.669,16.331,16.484,12289733,0
2011-03-17,16.577,16.756,16.565,16.698,6103017,0
2011-03-18,16.742,16.788,16.678,16.698,4950605,0
2011-03-21,16.901,16.991,16.849,16.958,2342188,0
2011-03-22,17.05,17.065,16.929,16.962,2482679,0
2011-03-23,16.745,16.796,16.661,16.78,4488630,0
2011-03-24,16.684,16.806,16.65,16.764,2150411,0
2011-03-25,16.709,16.835,16.664,16.753,2138459,0
2011-03-28,16.814,16.857,16.627,16.643,5272629,0
2011-03-29,16.562,16.735,16.56,16.678,5001694,0
2011-03-30,16.806,16.967,16.792,16.913,3257137,0
2011-03-31,16.923,16.96,16.728,16.746,3097584,0
2011-04-01,16.81,16.962,16.756,16.92,2548590,0
2011-04-04,17.057,17.071,16.988,17.028,1927765,0
2011-04-05,17.1,17.243,17.096,17.231,2460742,0
2011-04-06,17.361,17.438,17.348,17.383,3207882,0
2011-04-07,17.461,17.537,17.377,17.41,3838330,0
2011-04-08,17.623,17.626,17.483,17.522,2520261,0
2011-04-11,17.659,17.776,17.638,17.671,3327945,0
2011-04-12,17.791,17.795,17.641,17.671,5337840,0
2011-04-13,17.809,17.878,17.761,17.809,5852147,0
2011-04-14,17.753,17.837,17.719,17.791,3263057,0
2011-04-15,17.921,17.972,17.864,17.914,2316486,0
2011-04-18,17.671,17.679,17.427,17.576,2549137,0
2011-04-19,17.65,17.741,17.601,17.724,1868121,0
2011-04-20,18.124,18.142,18.014,18.063,4057704,0
2011-04-21,18.217,18.274,18.085,18.128,4172189,0
2011-04-25,18.109,18.124,18.045,18.109,1958385,0
2011-04-26,18.224,18.384,18.182,18.382,3542633,0
2011-04-27,18.567,18.782,18.518,18.743,6792426,0
2011-04-28,18.116,18.168,17.936,18.116,7560158,0
2011-04-29,18.025,18.122,17.992,18.092,5596829,0
2011-05-02,18.182,18.421,18.12,18.27,4209030,0
2011-05-03,18.295,18.437,18.282,18.295,3077572,0
2011-05-04,18.571,18.603,18.396,18.469,4089810,0
2011-05-05,18.364,18.495,18.248,18.316,3191663,0
2011-05-06,18.454,18.531,18.292,18.353,3275642,0
2011-05-09,18.35,18.514,18.323,18.481,2703438,0
2011-05-10,18.589,18.687,18.55,18.655,2698045,0
2011-05-11,18.743,18.851,18.676,18.839,5980592,0
2011-05-12,18.778,18.955,18.727,18.923,6209682,0
2011-05-13,18.908,18.931,18.71,18.808,2560756,0
2011-05-16,18.702,18.872,18.69,18.731,2462371,0
2011-05-17,18.67,18.727,18.567,18.693,3580171,0
2011-05-18,18.652,18.832,18.625,18.767,2738806,0
2011-05-19,18.752,18.886,18.718,18.876,2714707,0
2011-05-20,18.804,18.832,18.684,18.72,2006887,0
2011-05-23,18.415,18.43,18.282,18.335,3221303,0
2011-05-24,18.372,18.466,18.327,18.425,2559697,0
2011-05-25,18.477,18.674,18.477,18.657,2760039,0
2011-05-26,18.705,18.79,18.644,18.759,2329246,0
2011-05-27,18.869,18.893,18.818,18.851,2521866,0
2011-05-31,19.027,19.076,18.929,19.023,3472638,0
2011-06-01,19.032,19.047,18.731,18.747,2844705,0
2011-06-02,18.705,18.734,18.51,18.603,2956363,0
2011-06-03,18.499,18.647,18.481,18.603,2224595,0
2011-06-06,18.759,18.786,18.655,18.674,2808041,0
2011-06-07,18.931,19.051,18.912,18.923,3157560,0
2011-06-08,18.945,18.989,18.731,18.756,4125354,0
2011-06-09,18.866,18.941,18.815,18.858,2197291,0
2011-06-10,18.546,18.553,18.23,18.256,4258667,0
2011-06-13,18.339,18.415,18.303,18.339,2475664,0
2011-06-14,18.625,18.734,18.607,18.652,2562041,0
2011-06-15,18.299,18.36,18.109,18.142,3307223,0
2011-06-16,17.746,17.869,17.686,17.767,4240677,0
2011-06-17,17.94,17.963,17.848,17.888,2938265,0
2011-06-20,17.869,17.929,17.822,17.888,2604213,0
2011-06-21,17.834,17.918,17.822,17.852,4959966,0
2011-06-22,17.806,18.017,17.795,17.86,3498879,0
2011-06-23,17.626,17.769,17.518,17.75,5356840,0
2011-06-24,17.84,17.885,17.679,17.791,3371386,0
2011-06-27,17.489,17.704,17.489,17.63,2782574,0
2011-06-28,17.633,17.791,17.612,17.765,3488164,0
2011-06-29,18.002,18.081,17.918,17.972,5560160,0
2011-06-30,17.958,18.211,17.952,18.176,6582782,0
2011-07-01,18.122,18.345,18.099,18.318,2324433,0
2011-07-05,18.488,18.581,18.444,18.548,5188507,0
2011-07-06,18.285,18.348,18.226,18.285,4313785,0
2011-07-07,18.37,18.462,18.32,18.358,2418526,0
2011-07-08,18.285,18.391,18.215,18.292,2310996,0
2011-07-11,18.014,18.051,17.898,18.026,3543682,0
2011-07-12,17.83,18.048,17.825,17.915,3221810,0
2011-07-13,17.852,18.106,17.84,18.026,4050087,0
2011-07-14,18.059,18.164,17.967,18.014,2700677,0
2011-07-15,17.982,18.134,17.965,18.081,4893667,0
2011-07-18,17.791,17.816,17.541,17.691,5113270,0
2011-07-19,17.752,17.804,17.63,17.692,6232019,0
2011-07-20,17.562,18.088,17.554,17.954,6266674,0
2011-07-21,18.441,18.458,18.274,18.327,11899497,0
2011-07-22,18.13,18.155,17.965,18.032,5295660,0
2011-07-25,18.006,18.14,17.967,18.017,3506923,0
2011-07-26,18.134,18.226,18.067,18.114,3278859,0
2011-07-27,18.081,18.095,17.721,17.721,4055948,0
2011-07-28,17.781,17.933,17.734,17.869,6298215,0
2011-07-29,17.612,17.897,17.567,17.612,5142436,0
2011-08-01,17.834,17.834,17.39,17.523,4150765,0
2011-08-02,17.268,17.338,17.113,17.124,5635341,0
2011-08-03,17.057,17.113,16.843,17.065,5431487,0
2011-08-04,16.723,16.782,16.293,16.315,10925427,0
2011-08-05,16.458,16.561,16.051,16.34,9369817,0
2011-08-08,15.992,16.196,15.364,15.364,8406743,0
2011-08-09,15.582,15.8,15.263,15.797,9203060,0
2011-08-10,15.758,15.792,15.119,15.141,11227281,0
2011-08-11,15.508,16.38,15.446,16.288,12597896,0
2011-08-12,16.561,16.775,16.427,16.664,6453606,0
2011-08-15,16.987,17.184,16.977,17.008,5613040,0
2011-08-16,17.061,17.257,17.022,17.153,6044805,0
2011-08-17,17.449,17.608,17.233,17.366,4531976,0
2011-08-18,17.013,17.013,16.621,16.72,8216962,0
2011-08-19,16.571,16.898,16.558,16.621,5994528,0
2011-08-22,17.366,17.37,16.997,17.097,5802929,0
2011-08-23,17.249,17.433,17.168,17.387,7919318,0
2011-08-24,17.328,17.542,17.283,17.426,5081178,0
2011-08-25,17.105,17.205,16.805,16.93,4534976,0
2011-08-26,16.731,17.105,16.548,16.993,3981091,0
2011-08-29,17.171,17.545,17.171,17.342,3984761,0
2011-08-30,17.131,17.356,16.997,17.297,5010005,0
2011-08-31,17.46,17.645,17.409,17.534,5248381,0
2011-09-01,17.464,17.608,17.233,17.264,4252531,0
2011-09-02,16.775,16.891,16.669,16.669,3894340,0
2011-09-06,16.329,16.548,16.256,16.504,4412337,0
2011-09-07,16.773,16.96,16.736,16.95,2793388,0
2011-09-08,16.769,16.965,16.705,16.758,3067904,0
2011-09-09,16.594,16.602,16.281,16.388,3840080,0
2011-09-12,15.925,16.21,15.91,16.21,5020091,0
2011-09-13,16.091,16.252,16.029,16.192,3960276,0
2011-09-14,16.302,16.473,16.084,16.336,3891620,0
2011-09-15,16.494,16.544,16.369,16.463,3521812,0
2011-09-16,16.563,16.705,16.509,16.607,3454231,0
2011-09-19,16.181,16.413,16.129,16.36,3194680,0
2011-09-20,16.501,16.702,16.408,16.571,2719355,0
2011-09-21,16.487,16.588,16.218,16.218,3427878,0
2011-09-22,15.752,15.903,15.657,15.766,4826308,0
2011-09-23,15.671,15.903,15.663,15.867,3326137,0
2011-09-26,16.024,16.133,15.829,16.107,3694616,0
2011-09-27,16.591,16.762,16.509,16.563,4901303,0
2011-09-28,16.684,16.736,16.336,16.351,3561564,0
2011-09-29,16.684,16.731,16.42,16.681,4121684,0
2011-09-30,16.441,16.733,16.34,16.403,6291535,0
2011-10-03,16.324,16.509,16.206,16.218,5690718,0
2011-10-04,16.133,16.29,15.874,16.265,5779220,0
2011-10-05,16.307,16.583,16.199,16.548,5753920,0
2011-10-06,16.442,16.983,16.388,16.977,4734922,0
2011-10-07,17.083,17.155,16.902,16.92,4075664,0
2011-10-10,17.35,17.468,17.313,17.46,3636660,0
2011-10-11,17.254,17.356,17.205,17.316,2821775,0
2011-10-12,17.442,17.616,17.419,17.483,3692812,0
2011-10-13,17.233,17.456,17.201,17.353,5027981,0
2011-10-14,17.534,17.616,17.489,17.608,2361071,0
2011-10-17,17.334,17.375,17.226,17.264,3673962,0
2011-10-18,17.117,17.508,17.02,17.405,2690168,0
2011-10-19,17.444,17.483,17.268,17.304,2919177,0
2011-10-20,17.479,17.493,17.246,17.397,2724097,0
2011-10-21,17.821,18.008,17.801,17.955,3695825,0
2011-10-24,17.645,18.028,17.637,17.97,3055298,0
2011-10-25,17.811,17.897,17.637,17.686,3392538,0
2011-10-26,18,18.103,17.725,18.048,3388646,0
2011-10-27,18.299,18.465,18.114,18.447,4880239,0
2011-10-28,18.219,18.288,18.103,18.219,4042858,0
2011-10-31,18.002,18.063,17.717,17.717,3531619,0
2011-11-01,17.257,17.586,17.222,17.397,4413428,0
2011-11-02,17.342,17.531,17.342,17.472,4765215,0
2011-11-03,17.56,17.746,17.397,17.704,3161640,0
2011-11-04,17.722,17.742,17.511,17.662,4033761,0
2011-11-07,17.519,17.68,17.35,17.504,5746901,0
2011-11-08,17.067,17.292,16.942,17.264,8038771,0
2011-11-09,16.728,16.835,16.548,16.634,5183046,0
2011-11-10,16.88,16.91,16.664,16.81,2410651,0
2011-11-11,17.057,17.304,17.057,17.216,2832429,0
2011-11-14,17.153,17.153,16.923,16.987,2668878,0
2011-11-15,17.113,17.176,16.96,17.043,2611175,0
2011-11-16,16.825,16.923,16.705,16.723,3291586,0
2011-11-17,16.798,16.849,16.544,16.656,2948613,0
2011-11-18,16.782,16.786,16.638,16.649,2543215,0
2011-11-21,16.344,16.391,16.232,16.344,4270777,0
2011-11-22,16.146,16.243,16.091,16.173,5023811,0
2011-11-23,15.969,16.016,15.816,15.844,4015154,0
2011-11-25,15.688,15.918,15.671,15.726,2303604,0
2011-11-28,16.203,16.235,16.084,16.185,2399181,0
2011-11-29,16.298,16.494,16.259,16.471,4983058,0
2011-11-30,17.08,17.115,16.885,17.003,7300482,0
2011-12-01,16.987,17.017,16.821,16.825,3256100,0
2011-12-02,16.849,16.849,16.442,16.712,4424249,0
2011-12-05,16.92,16.934,16.705,16.802,2219399,0
2011-12-06,16.906,17.036,16.891,16.95,1995606,0
2011-12-07,16.88,16.98,16.754,16.894,13286750,0
2011-12-08,17.013,17.036,16.825,16.86,4279246,0
2011-12-09,16.954,17.124,16.947,17.079,2456054,0
2011-12-12,17.036,17.036,16.773,16.849,3645095,0
2011-12-13,16.92,17.075,16.798,16.853,5431573,0
2011-12-14,16.736,16.778,16.583,16.695,4192790,0
2011-12-15,16.728,16.969,16.705,16.825,4998083,0
2011-12-16,16.821,16.857,16.631,16.731,4544506,0
2011-12-19,16.867,16.96,16.778,16.798,2744943,0
2011-12-20,16.687,16.885,16.687,16.828,7670773,0
2011-12-21,16.758,16.81,16.642,16.798,3595266,0
2011-12-22,16.778,16.965,16.751,16.956,2676131,0
2011-12-23,17.008,17.121,16.96,17.117,2313673,0
2011-12-27,17.047,17.15,17.043,17.135,1972690,0
2011-12-28,17.057,17.067,16.867,16.88,2607943,0
2011-12-29,16.923,16.983,16.839,16.96,1568836,0
2011-12-30,16.951,17.186,16.93,17.115,2891228,0
2012-01-03,17.397,17.671,17.35,17.645,4723713,0
2012-01-04,17.549,17.586,17.394,17.553,4398640,0
2012-01-05,17.187,17.353,17.124,17.323,3523734,0
2012-01-06,17.242,17.426,17.155,17.366,2717211,0
2012-01-09,17.272,17.289,17.139,17.219,4017922,0
2012-01-10,17.261,17.359,17.226,17.289,3254002,0
2012-01-11,17.212,17.364,17.161,17.303,3517841,0
2012-01-12,17.361,17.508,17.274,17.477,3234713,0
2012-01-13,17.194,17.313,17.102,17.268,3140742,0
2012-01-17,17.458,17.683,17.446,17.57,3757065,0
2012-01-18,17.608,17.834,17.601,17.821,4176124,0
2012-01-19,17.356,17.63,17.289,17.571,5167906,0
2012-01-20,17.46,17.534,17.387,17.523,2335778,0
2012-01-23,17.59,17.725,17.571,17.645,2257453,0
2012-01-24,17.571,17.637,17.542,17.623,2839779,0
2012-01-25,17.508,17.696,17.433,17.659,2721872,0
2012-01-26,17.626,17.797,17.556,17.712,2619093,0
2012-01-27,17.709,17.785,17.585,17.623,2302185,0
2012-01-30,17.63,17.771,17.608,17.696,4931433,0
2012-01-31,17.913,17.917,17.767,17.807,3198452,0
2012-02-01,17.919,18.118,17.907,17.961,4365053,0
2012-02-02,17.449,17.511,17.366,17.456,9236016,0
2012-02-03,17.488,17.651,17.442,17.562,4243857,0
2012-02-06,17.493,17.612,17.46,17.531,4248499,0
2012-02-07,17.477,17.647,17.423,17.601,3224846,0
2012-02-08,17.551,17.721,17.535,17.679,2703625,0
2012-02-09,17.662,17.679,17.497,17.558,6497000,0
2012-02-10,17.364,17.45,17.332,17.439,3428374,0
2012-02-13,17.565,17.658,17.532,17.616,3182209,0
2012-02-14,17.516,17.623,17.504,17.597,4470206,0
2012-02-15,17.616,17.62,17.413,17.434,5601644,0
2012-02-16,17.373,17.477,17.357,17.385,5350104,0
2012-02-17,17.4,17.473,17.361,17.419,3069417,0
2012-02-21,17.347,17.416,17.281,17.3,4596995,0
2012-02-22,17.169,17.291,17.165,17.212,3939487,0
2012-02-23,17.361,17.467,17.287,17.446,4198422,0
2012-02-24,17.516,17.57,17.481,17.52,2855467,0
2012-02-27,17.281,17.431,17.281,17.396,2810405,0
2012-02-28,17.296,17.404,17.258,17.382,4894744,0
2012-02-29,17.311,17.409,17.243,17.307,4539407,0
2012-03-01,17.351,17.493,17.343,17.442,3570761,0
2012-03-02,17.287,17.382,17.261,17.307,3560641,0
2012-03-05,17.488,17.577,17.416,17.481,3073374,0
2012-03-06,17.23,17.246,17.03,17.034,4076263,0
2012-03-07,17.15,17.238,17.108,17.208,1595638,0
2012-03-08,17.32,17.361,17.233,17.285,2141278,0
2012-03-09,17.332,17.423,17.303,17.332,1835788,0
2012-03-12,17.413,17.516,17.338,17.439,3637301,0
2012-03-13,17.409,17.574,17.409,17.562,3926852,0
2012-03-14,17.427,17.473,17.303,17.328,3250523,0
2012-03-15,17.25,17.3,17.172,17.25,3036228,0
2012-03-16,17.307,17.404,17.287,17.393,2829038,0
2012-03-19,17.382,17.562,17.373,17.497,2261170,0
2012-03-20,17.4,17.627,17.389,17.612,4638037,0
2012-03-21,17.535,17.631,17.454,17.512,6187871,0
2012-03-22,17.373,17.488,17.364,17.467,6182458,0
2012-03-23,17.404,17.454,17.303,17.419,4096964,0
2012-03-26,17.45,17.616,17.446,17.601,3267600,0
2012-03-27,17.442,17.481,17.393,17.454,7100887,0
2012-03-28,17.361,17.416,17.123,17.222,8478690,0
2012-03-29,17.087,17.212,17.015,17.156,8853245,0
2012-03-30,17.21,17.249,17.139,17.154,4815514,0
2012-04-02,17.215,17.535,17.203,17.458,3962515,0
2012-04-03,17.54,17.547,17.296,17.378,3464267,0
2012-04-04,17.261,17.265,17.015,17.108,3683296,0
2012-04-05,16.969,17.072,16.969,17.034,1854464,0
2012-04-09,16.973,17.068,16.946,16.984,2680632,0
2012-04-10,17.156,17.23,16.891,16.946,5457053,0
2012-04-11,17.111,17.233,17.103,17.126,9106921,0
2012-04-12,17.15,17.385,17.135,17.361,5438962,0
2012-04-13,17.176,17.208,17.021,17.05,2875565,0
2012-04-16,17.15,17.243,17.08,17.243,2728562,0
2012-04-17,17.334,17.504,17.307,17.454,2864514,0
2012-04-18,17.508,17.542,17.454,17.497,2519722,0
2012-04-19,17.493,17.551,17.4,17.501,2862285,0
2012-04-20,17.723,17.869,17.709,17.819,6329335,0
2012-04-23,17.597,17.601,17.409,17.558,3963751,0
2012-04-24,17.593,17.731,17.565,17.666,2757596,0
2012-04-25,17.528,17.717,17.508,17.7,4181789,0
2012-04-26,16.695,16.798,16.579,16.717,21503220,0
2012-04-27,16.742,16.844,16.66,16.791,5433071,0
2012-04-30,16.859,16.978,16.844,16.926,4696547,0
2012-05-01,17.006,17.131,16.98,17.077,4475405,0
2012-05-02,16.898,17.01,16.857,16.999,4116604,0
2012-05-03,17.038,17.15,16.969,17.12,4191248,0
2012-05-04,17.141,17.169,16.903,16.925,2894545,0
2012-05-07,16.864,16.977,16.834,16.949,3652973,0
2012-05-08,17.01,17.021,16.803,16.96,3244296,0
2012-05-09,16.636,16.841,16.562,16.749,3865925,0
2012-05-10,16.803,16.823,16.684,16.709,2796790,0
2012-05-11,16.64,16.83,16.636,16.753,2365908,0
2012-05-14,16.508,16.624,16.464,16.526,2464269,0
2012-05-15,16.379,16.469,16.313,16.344,2743056,0
2012-05-16,16.259,16.336,16.209,16.289,6257121,0
2012-05-17,16.143,16.217,16.058,16.058,5656844,0
2012-05-18,16.051,16.075,15.907,15.985,3384794,0
2012-05-21,16.096,16.286,16.085,16.275,3636003,0
2012-05-22,16.07,16.182,15.997,16.047,3626874,0
2012-05-23,15.935,15.939,15.716,15.831,3387378,0
2012-05-24,15.877,15.973,15.797,15.877,2160272,0
2012-05-25,15.816,15.947,15.816,15.896,1998232,0
2012-05-29,15.927,15.943,15.797,15.851,2310992,0
2012-05-30,15.654,15.684,15.56,15.573,3723220,0
2012-05-31,15.642,15.673,15.476,15.579,3109433,0
2012-06-01,15.422,15.491,15.317,15.453,3686607,0
2012-06-04,15.422,15.48,15.361,15.446,2020017,0
2012-06-05,15.341,15.46,15.313,15.433,2746168,0
2012-06-06,15.557,15.773,15.542,15.77,2200682,0
2012-06-07,15.989,15.989,15.792,15.804,2923041,0
2012-06-08,15.765,15.932,15.754,15.92,2892948,0
2012-06-11,16.128,16.128,15.816,15.823,3299727,0
2012-06-12,15.92,16.07,15.826,16.062,2453385,0
2012-06-13,16.075,16.182,15.966,16.101,3942625,0
2012-06-14,16.19,16.266,16.14,16.217,2528737,0
2012-06-15,16.123,16.177,16.07,16.113,2972068,0
2012-06-18,16.047,16.256,16.031,16.256,2347612,0
2012-06-19,16.56,16.773,16.53,16.753,5818655,0
2012-06-20,16.756,16.86,16.664,16.764,4404798,0
2012-06-21,16.769,16.827,16.565,16.583,4075297,0
2012-06-22,16.713,16.738,16.615,16.702,2101528,0
2012-06-25,16.579,16.587,16.455,16.469,1979746,0
2012-06-26,16.59,16.756,16.553,16.733,4555343,0
2012-06-27,16.806,16.876,16.691,16.867,2921280,0
2012-06-28,16.885,17.115,16.773,17.115,6633833,0
2012-06-29,17.339,17.37,17.205,17.253,10180093,0
2012-07-02,17.285,17.639,17.254,17.609,10226765,0
2012-07-03,17.63,17.791,17.625,17.791,6865486,0
2012-07-05,17.567,17.66,17.504,17.614,6263190,0
2012-07-06,17.431,17.481,17.361,17.458,4283524,0
2012-07-09,17.501,17.565,17.45,17.554,3109130,0
2012-07-10,17.508,17.532,17.413,17.471,2584030,0
2012-07-11,17.581,17.612,17.488,17.574,4163616,0
2012-07-12,17.3,17.393,17.238,17.354,5797637,0
2012-07-13,17.501,17.654,17.473,17.622,3416960,0
2012-07-16,17.688,17.77,17.623,17.7,3851838,0
2012-07-17,17.741,17.886,17.696,17.862,3546892,0
2012-07-18,17.834,18.026,17.83,18.004,3823379,0
2012-07-19,18.068,18.286,18.04,18.252,5975803,0
2012-07-20,18.022,18.12,17.984,18.061,5439132,0
2012-07-23,17.639,17.832,17.62,17.794,5626686,0
2012-07-24,17.713,17.723,17.543,17.654,7273430,0
2012-07-25,17.423,17.542,17.323,17.524,6544671,0
2012-07-26,17.589,17.802,17.558,17.658,5794757,0
2012-07-27,17.753,17.971,17.751,17.958,6732109,0
2012-07-30,18.051,18.198,18.015,18.144,4281056,0
2012-07-31,18.079,18.196,18.043,18.047,4299722,0
2012-08-01,18.134,18.346,18.089,18.175,4941427,0
2012-08-02,18.242,18.286,18.029,18.153,3704473,0
2012-08-03,18.529,18.656,18.494,18.588,6018536,0
2012-08-06,18.498,18.643,18.498,18.556,3735381,0
2012-08-07,18.581,18.613,18.529,18.55,3828711,0
2012-08-08,18.47,18.577,18.412,18.541,3343965,0
2012-08-09,18.435,18.49,18.384,18.4,3123478,0
2012-08-10,18.29,18.541,18.266,18.529,2970031,0
2012-08-13,18.454,18.541,18.432,18.51,2415755,0
2012-08-14,18.569,18.647,18.533,18.588,3256063,0
2012-08-15,18.64,18.743,18.619,18.693,2605959,0
2012-08-16,18.647,18.79,18.623,18.743,2652265,0
2012-08-17,18.533,18.608,18.458,18.577,2681845,0
2012-08-20,18.412,18.536,18.35,18.502,2659098,0
2012-08-21,18.51,18.6,18.444,18.447,2691313,0
2012-08-22,18.364,18.486,18.356,18.419,2374211,0
2012-08-23,18.494,18.55,18.412,18.463,1659548,0
2012-08-24,18.518,18.643,18.494,18.577,1942012,0
2012-08-27,18.536,18.569,18.515,18.556,2825917,0
2012-08-28,18.427,18.529,18.407,18.463,3316331,0
2012-08-29,18.447,18.51,18.404,18.466,3257836,0
2012-08-30,18.546,18.546,18.386,18.466,2928987,0
2012-08-31,18.529,18.573,18.297,18.384,2690085,0
2012-09-04,18.207,18.274,18.109,18.207,3266926,0
2012-09-05,18.356,18.377,18.254,18.297,1869158,0
2012-09-06,18.242,18.494,18.242,18.463,2775000,0
2012-09-07,18.333,18.466,18.333,18.384,5868475,0
2012-09-10,18.254,18.364,18.217,18.29,6816513,0
2012-09-11,18.37,18.466,18.337,18.419,2586313,0
2012-09-12,18.416,18.475,18.356,18.419,2859990,0
2012-09-13,18.444,18.683,18.416,18.6,2551129,0
2012-09-14,18.4,18.518,18.4,18.45,3145221,0
2012-09-17,18.427,18.49,18.427,18.444,2877781,0
2012-09-18,18.536,18.663,18.529,18.64,1764173,0
2012-09-19,18.702,18.95,18.686,18.902,5021570,0
2012-09-20,18.761,18.88,18.719,18.843,2602588,0
2012-09-21,18.827,18.89,18.79,18.843,4094802,0
2012-09-24,18.894,18.95,18.822,18.935,1952651,0
2012-09-25,18.957,19.059,18.852,18.864,2709381,0
2012-09-26,18.813,18.832,18.738,18.805,2729889,0
2012-09-27,18.986,19.018,18.864,19.001,1902139,0
2012-09-28,18.827,18.868,18.738,18.805,4683970,0
2012-10-01,18.38,18.679,18.356,18.652,8549176,0
2012-10-02,18.396,18.569,18.341,18.556,9196520,0
2012-10-03,18.423,18.463,18.386,18.427,7215212,0
2012-10-04,18.506,18.647,18.475,18.627,3329851,0
2012-10-05,18.619,18.627,18.529,18.56,4681313,0
2012-10-08,18.337,18.435,18.302,18.404,6452610,0
2012-10-09,18.224,18.263,18.125,18.144,4484120,0
2012-10-10,18.138,18.141,17.984,18.016,3828935,0
2012-10-11,18.125,18.168,18.004,18.004,2206468,0
2012-10-12,18.138,18.187,18.075,18.125,2530928,0
2012-10-15,18.203,18.274,18.157,18.254,1794158,0
2012-10-16,18.463,18.588,18.44,18.573,2718994,0
2012-10-17,18.573,18.636,18.546,18.597,2638117,0
2012-10-18,18.663,18.786,18.652,18.715,3597195,0
2012-10-19,18.686,18.686,18.479,18.486,2005295,0
2012-10-22,18.533,18.55,18.407,18.479,1858954,0
2012-10-23,18.227,18.242,18.134,18.187,2109860,0
2012-10-24,18.286,18.293,18.1,18.109,2229399,0
2012-10-25,18.494,18.502,18.306,18.35,2595502,0
2012-10-26,18.364,18.454,18.274,18.313,1853690,0
2012-10-31,18.427,18.432,18.217,18.231,2217390,0
2012-11-01,18.35,18.444,18.32,18.364,1949961,0
2012-11-02,18.257,18.333,18.203,18.211,1960936,0
2012-11-05,18.22,18.234,18.097,18.157,2304373,0
2012-11-06,18.231,18.364,18.211,18.246,2516761,0
2012-11-07,18.217,18.217,17.944,18.086,3529872,0
2012-11-08,18.086,18.134,17.976,17.976,3688528,0
2012-11-09,17.78,17.971,17.78,17.854,2249768,0
2012-11-12,17.83,17.882,17.776,17.803,1652323,0
2012-11-13,17.85,17.999,17.83,17.862,2058544,0
2012-11-14,17.877,17.882,17.678,17.691,2343479,0
2012-11-15,17.776,17.826,17.641,17.708,2581321,0
2012-11-16,17.541,17.574,17.354,17.421,5041911,0
2012-11-19,17.484,17.646,17.484,17.618,3874888,0
2012-11-20,17.678,17.727,17.63,17.723,1946942,0
2012-11-21,17.787,17.841,17.767,17.821,1389826,0
2012-11-23,18.082,18.27,18.047,18.254,1610514,0
2012-11-26,18.153,18.207,18.079,18.196,1548849,0
2012-11-27,18.196,18.227,18.1,18.112,1752749,0
2012-11-28,18.217,18.384,18.171,18.364,2162383,0
2012-11-29,18.577,18.706,18.553,18.683,3439041,0
2012-11-30,18.659,18.715,18.631,18.679,1770969,0
2012-12-03,18.813,18.856,18.743,18.769,2214568,0
2012-12-04,18.864,18.899,18.786,18.809,3848877,0
2012-12-05,18.899,19.029,18.872,18.95,3252498,0
2012-12-06,19.001,19.001,18.827,18.942,3133292,0
2012-12-07,18.793,18.972,18.793,18.938,3022074,0
2012-12-10,18.972,19.083,18.962,18.997,2240856,0
2012-12-11,19.103,19.185,19.095,19.158,2365496,0
2012-12-12,19.357,19.357,19.206,19.213,4804766,0
2012-12-13,18.659,18.756,18.647,18.647,5357365,0
2012-12-14,18.444,18.723,18.44,18.647,6517098,0
2012-12-17,18.581,18.702,18.569,18.613,3072385,0
2012-12-18,18.796,18.906,18.747,18.864,3101540,0
2012-12-19,18.894,18.899,18.672,18.675,3129436,0
2012-12-20,18.761,18.777,18.683,18.761,2796184,0
2012-12-21,18.663,18.719,18.613,18.652,2509251,0
2012-12-24,18.588,18.64,18.494,18.565,945371,0
2012-12-26,18.581,18.656,18.486,18.533,1258995,0
2012-12-27,18.636,18.652,18.466,18.533,2862901,0
2012-12-28,18.553,18.597,18.412,18.419,2542756,0
2012-12-31,18.37,18.593,18.356,18.573,2440447,0
2013-01-02,18.923,18.953,18.843,18.953,3578385,0
2013-01-03,18.876,18.95,18.843,18.919,2470530,0
2013-01-04,18.827,18.953,18.827,18.919,2360293,0
2013-01-07,18.856,18.938,18.839,18.902,2458610,0
2013-01-08,18.761,18.946,18.756,18.919,2358917,0
2013-01-09,18.856,18.899,18.765,18.796,3145408,0
2013-01-10,18.931,19.146,18.919,19.131,3922956,0
2013-01-11,19.152,19.185,19.073,19.14,2673847,0
2013-01-14,19.112,19.193,19.059,19.162,4650884,0
2013-01-15,19.146,19.292,19.112,19.285,3088262,0
2013-01-16,19.056,19.122,19.036,19.068,3496454,0
2013-01-17,19.22,19.361,19.197,19.302,2822936,0
2013-01-18,19.28,19.312,19.182,19.249,1894624,0
2013-01-22,19.233,19.24,19.131,19.22,3427861,0
2013-01-23,19.213,19.302,19.143,19.245,4139914,0
2013-01-24,19.37,19.488,19.339,19.461,6939150,0
2013-01-25,19.548,19.653,19.507,19.653,4292930,0
2013-01-28,19.421,19.432,19.351,19.351,4357710,0
2013-01-29,19.448,19.7,19.446,19.669,3346530,0
2013-01-30,19.466,19.611,19.441,19.569,3594710,0
2013-01-31,18.8,19.08,18.738,18.931,11346005,0
2013-02-01,19.018,19.064,18.977,19.024,10236870,0
2013-02-04,18.822,18.923,18.8,18.852,5766200,0
2013-02-05,18.957,18.99,18.805,18.832,7690830,0
2013-02-06,18.822,18.883,18.817,18.86,5160487,0
2013-02-07,18.769,18.809,18.597,18.652,5343741,0
2013-02-08,18.631,18.702,18.6,18.636,3276148,0
2013-02-11,18.656,18.672,18.588,18.636,5367375,0
2013-02-12,18.546,18.636,18.526,18.631,9306509,0
2013-02-13,18.914,18.952,18.739,18.771,7086720,0
2013-02-14,18.636,18.665,18.542,18.55,3724303,0
2013-02-15,18.685,18.73,18.595,18.687,3575900,0
2013-02-19,18.533,18.693,18.529,18.693,4975558,0
2013-02-20,18.536,18.587,18.481,18.497,4880602,0
2013-02-21,18.312,18.323,18.198,18.285,4110714,0
2013-02-22,18.35,18.505,18.316,18.492,4140751,0
2013-02-25,18.492,18.562,18.333,18.353,7565767,0
2013-02-26,18.402,18.444,18.263,18.37,6133203,0
2013-02-27,18.444,18.722,18.431,18.677,4596241,0
2013-02-28,18.619,18.75,18.591,18.598,4207266,0
2013-03-01,18.509,18.626,18.468,18.603,2730632,0
2013-03-04,18.562,18.727,18.542,18.701,2981760,0
2013-03-05,18.819,18.919,18.812,18.836,3024004,0
2013-03-06,18.808,18.849,18.685,18.722,3631806,0
2013-03-07,18.693,18.788,18.693,18.747,3054214,0
2013-03-08,18.525,18.718,18.525,18.685,5465442,0
2013-03-11,18.603,18.653,18.562,18.64,5149571,0
2013-03-12,18.705,18.8,18.677,18.788,5361116,0
2013-03-13,18.687,18.817,18.669,18.766,3361051,0
2013-03-14,18.812,19.058,18.743,19.041,4587151,0
2013-03-15,19.029,19.085,18.952,19.017,2592383,0
2013-03-18,18.862,19.004,18.832,18.901,3564336,0
2013-03-19,19.017,19.103,18.914,18.974,4140230,0
2013-03-20,19.05,19.111,18.856,18.901,4222962,0
2013-03-21,19.352,19.642,19.213,19.625,13151891,0
2013-03-22,19.986,20.31,19.957,20.118,12274227,0
2013-03-25,20.153,20.35,20.114,20.31,8580099,0
2013-03-26,20.25,20.288,20.175,20.223,6786060,0
2013-03-27,20.232,20.381,20.179,20.344,4043372,0
2013-03-28,20.464,20.717,20.448,20.659,7993642,0
2013-04-01,20.588,20.764,20.559,20.712,4389513,0
2013-04-02,20.831,20.95,20.755,20.807,6445957,0
2013-04-03,20.847,20.882,20.596,20.629,4033632,0
2013-04-04,20.46,20.755,20.434,20.721,3757967,0
2013-04-05,20.707,20.861,20.675,20.844,6874465,0
2013-04-08,20.888,20.928,20.793,20.882,7239398,0
2013-04-09,20.939,20.985,20.821,20.904,5766750,0
2013-04-10,20.997,21.133,20.959,21.082,5966493,0
2013-04-11,20.975,21.22,20.956,21.15,5116898,0
2013-04-12,21.072,21.22,21.038,21.212,5009936,0
2013-04-15,21.096,21.239,21.025,21.025,5894593,0
2013-04-16,21.038,21.146,20.971,21.129,3261015,0
2013-04-17,20.882,21.017,20.752,20.997,9696739,0
2013-04-18,21.212,21.232,21.055,21.104,5292067,0
2013-04-19,21.099,21.191,21.063,21.17,3346369,0
2013-04-22,21.237,21.314,21.113,21.2,4761058,0
2013-04-23,21.314,21.468,21.269,21.468,4614135,0
2013-04-24,21.436,21.448,21.257,21.266,5294226,0
2013-04-25,21.12,21.279,21.082,21.129,6534279,0
2013-04-26,21.129,21.336,21.12,21.306,3607368,0
2013-04-29,21.472,21.592,21.45,21.563,3369494,0
2013-04-30,21.525,21.554,21.402,21.459,2537791,0
2013-05-01,21.477,21.514,21.298,21.323,2833533,0
2013-05-02,21.22,21.306,21.186,21.257,2655390,0
2013-05-03,21.529,21.604,21.454,21.506,3962859,0
2013-05-06,21.454,21.454,21.303,21.336,2653622,0
2013-05-07,21.243,21.279,21.125,21.253,3180320,0
2013-05-08,21.279,21.415,21.274,21.356,3896882,0
2013-05-09,21.279,21.389,21.243,21.319,2136761,0
2013-05-10,21.208,21.306,21.154,21.303,2806012,0
2013-05-13,21.143,21.257,21.104,21.229,2614623,0
2013-05-14,21.116,21.208,21.047,21.158,5123674,0
2013-05-15,21.239,21.415,21.212,21.389,5866423,0
2013-05-16,21.422,21.538,21.384,21.422,3263033,0
2013-05-17,21.239,21.365,21.216,21.31,6622008,0
2013-05-20,21.295,21.397,21.257,21.286,7244074,0
2013-05-21,21.129,21.407,21.082,21.373,4292251,0
2013-05-22,21.483,21.791,21.468,21.637,7584771,0
2013-05-23,21.454,21.58,21.283,21.525,3960827,0
2013-05-24,21.365,21.604,21.327,21.563,3203447,0
2013-05-28,21.989,22.091,21.861,21.91,3923943,0
2013-05-29,21.67,21.721,21.55,21.608,3198901,0
2013-05-30,21.542,21.647,21.518,21.559,3212791,0
2013-05-31,21.401,21.458,21.18,21.18,5143042,0
2013-06-03,21.186,21.38,21.099,21.283,3299440,0
2013-06-04,21.139,21.291,21.077,21.182,3705868,0
2013-06-05,21.021,21.113,20.902,20.997,5496850,0
2013-06-06,21.154,21.298,21.084,21.283,5062509,0
2013-06-07,21.15,21.336,21.125,21.266,5959374,0
2013-06-10,21.411,21.411,21.237,21.243,4804004,0
2013-06-11,21.011,21.161,21.001,21.055,5981128,0
2013-06-12,21.407,21.415,21.058,21.072,6160227,0
2013-06-13,21.005,21.133,20.966,21.109,4656163,0
2013-06-14,20.922,21.077,20.91,20.997,3654530,0
2013-06-17,21.158,21.229,21.014,21.068,4606298,0
2013-06-18,20.966,21.104,20.966,21.072,5111790,0
2013-06-19,21.032,21.077,20.741,20.746,2833191,0
2013-06-20,20.25,20.279,19.863,19.955,8778524,0
2013-06-21,20.052,20.15,19.794,19.902,6792029,0
2013-06-24,19.415,19.687,19.373,19.517,8043638,0
2013-06-25,19.675,19.675,19.492,19.521,6045175,0
2013-06-26,19.832,19.911,19.75,19.78,3983458,0
2013-06-27,19.911,20.021,19.596,19.835,2936755,0
2013-06-28,19.624,19.732,19.551,19.551,5360986,0
2013-07-01,19.828,19.885,19.736,19.785,5075089,0
2013-07-02,19.823,19.926,19.712,19.803,3775024,0
2013-07-03,19.732,19.846,19.635,19.789,3441744,0
2013-07-05,19.943,19.984,19.742,19.856,2865325,0
2013-07-08,19.996,20.129,19.968,20.104,4171584,0
2013-07-09,20.086,20.157,20.046,20.071,3250676,0
2013-07-10,20.137,20.257,20.096,20.227,3312352,0
2013-07-11,20.418,20.46,20.261,20.438,3745354,0
2013-07-12,20.46,20.496,20.355,20.492,2164435,0
2013-07-15,20.344,20.501,20.266,20.451,3299210,0
2013-07-16,20.438,20.563,20.389,20.553,3385770,0
2013-07-17,20.699,20.77,20.596,20.612,4529822,0
2013-07-18,20.746,20.821,20.717,20.77,4395762,0
2013-07-19,20.633,20.727,20.592,20.666,3680881,0
2013-07-22,20.75,20.876,20.699,20.876,2956469,0
2013-07-23,20.803,21.021,20.77,21.021,5879525,0
2013-07-24,21.001,21.011,20.799,20.892,4485241,0
2013-07-25,20.741,20.981,20.732,20.971,3835361,0
2013-07-26,20.764,20.914,20.612,20.892,2949111,0
2013-07-29,20.803,20.943,20.755,20.892,2657534,0
2013-07-30,20.943,20.971,20.741,20.812,2267942,0
2013-07-31,20.807,21.109,20.807,20.964,4620314,0
2013-08-01,20.852,21.032,20.79,21.001,4166929,0
2013-08-02,21.021,21.212,21.021,21.158,3180397,0
2013-08-05,20.943,20.985,20.861,20.914,3080791,0
2013-08-06,20.856,20.922,20.799,20.882,3191479,0
2013-08-07,20.755,20.87,20.642,20.712,4604366,0
2013-08-08,20.736,20.882,20.646,20.861,5673367,0
2013-08-09,20.694,20.981,20.694,20.975,3457387,0
2013-08-12,20.928,21.086,20.904,21.082,4556516,0
2013-08-13,21.2,21.279,21.082,21.248,3942015,0
2013-08-14,21.292,21.342,21.105,21.131,4154950,0
2013-08-15,20.689,20.98,20.681,20.912,9724528,0
2013-08-16,20.989,21.068,20.883,21.028,5445341,0
2013-08-19,21.001,21.111,20.958,20.965,4736159,0
2013-08-20,21.088,21.203,21.068,21.168,3339948,0
2013-08-21,21.168,21.18,20.97,21.011,3081855,0
2013-08-22,21.114,21.253,21.101,21.219,2572579,0
2013-08-23,21.219,21.342,21.185,21.316,2302558,0
2013-08-26,21.372,21.391,21.232,21.232,1839064,0
2013-08-27,21.243,21.306,21.088,21.117,2656145,0
2013-08-28,20.941,21.177,20.935,21.097,3831308,0
2013-08-29,20.874,21.033,20.874,20.883,3190926,0
2013-08-30,20.799,20.818,20.656,20.701,2826354,0
2013-09-03,20.752,20.786,20.563,20.598,3318631,0
2013-09-04,20.601,20.818,20.593,20.808,2532162,0
2013-09-05,20.673,20.726,20.606,20.668,3364733,0
2013-09-06,20.617,20.635,20.42,20.563,4702668,0
2013-09-09,20.559,20.707,20.539,20.693,2421792,0
2013-09-10,20.697,20.874,20.697,20.853,3374342,0
2013-09-11,20.883,22.019,20.874,21.248,7022745,0
2013-09-12,21.266,21.372,21.257,21.275,4610104,0
2013-09-13,21.208,21.35,21.165,21.306,3158667,0
2013-09-16,21.813,21.816,21.556,21.586,4294224,0
2013-09-17,21.602,21.698,21.526,21.569,3498050,0
2013-09-18,21.618,21.932,21.548,21.909,3245462,0
2013-09-19,22.014,22.019,21.77,21.799,2902989,0
2013-09-20,21.972,22.014,21.833,21.856,2334093,0
2013-09-23,21.775,21.793,21.632,21.742,2510297,0
2013-09-24,21.708,21.762,21.67,21.698,2373521,0
2013-09-25,21.757,21.775,21.645,21.665,2107658,0
2013-09-26,21.729,21.876,21.729,21.876,2538170,0
2013-09-27,21.742,21.838,21.708,21.78,2756422,0
2013-09-30,21.809,21.944,21.787,21.846,3473043,0
2013-10-01,21.909,21.976,21.775,21.843,3092315,0
2013-10-02,21.843,21.926,21.757,21.926,2502751,0
2013-10-03,21.926,21.947,21.733,21.816,2456366,0
2013-10-04,21.641,21.682,21.54,21.59,2581712,0
2013-10-07,21.425,21.598,21.425,21.559,3967592,0
2013-10-08,21.372,21.468,21.232,21.243,3864913,0
2013-10-09,21.025,21.038,20.878,20.916,3838554,0
2013-10-10,21.028,21.208,21.028,21.194,2865098,0
2013-10-11,21.295,21.488,21.243,21.439,3713898,0
2013-10-14,21.435,21.572,21.401,21.556,1838086,0
2013-10-15,21.493,21.502,21.275,21.299,2777275,0
2013-10-16,21.199,21.279,21.148,21.239,2433052,0
2013-10-17,21.515,21.598,21.439,21.559,2230052,0
2013-10-18,21.481,21.548,21.458,21.506,1467611,0
2013-10-21,21.586,21.641,21.54,21.59,1412914,0
2013-10-22,21.657,21.872,21.649,21.828,1473330,0
2013-10-23,21.846,21.963,21.843,21.914,2158425,0
2013-10-24,21.968,22.035,21.868,21.868,3501017,0
2013-10-25,22.108,22.186,22.038,22.186,2854715,0
2013-10-28,22.313,22.562,22.292,22.489,3565554,0
2013-10-29,22.452,22.528,22.376,22.422,1604712,0
2013-10-30,22.542,22.604,22.386,22.538,4713549,0
2013-10-31,22.089,22.406,22.053,22.238,3917170,0
2013-11-01,22.186,22.205,22.038,22.166,4834140,0
2013-11-04,22.166,22.186,22.048,22.183,2847173,0
2013-11-05,22.111,22.297,22.078,22.292,2502342,0
2013-11-06,22.343,22.398,22.292,22.327,1548524,0
2013-11-07,22.238,22.263,22.086,22.115,2283468,0
2013-11-08,22.048,22.142,22.019,22.128,2508571,0
2013-11-11,22.124,22.171,21.909,22.038,8404893,0
2013-11-12,22.003,22.095,21.914,22.038,5725906,0
2013-11-13,21.939,22.238,21.936,22.152,5642080,0
2013-11-14,22.166,22.338,22.166,22.292,3089168,0
2013-11-15,22.393,22.448,22.338,22.411,1959374,0
2013-11-18,22.528,22.552,22.348,22.372,2854618,0
2013-11-19,22.445,22.485,22.372,22.465,2195288,0
2013-11-20,22.507,22.587,22.362,22.425,1585646,0
2013-11-21,23.016,23.201,23.003,23.12,6083400,0
2013-11-22,23.538,23.558,23.423,23.549,6686556,0
2013-11-25,23.34,23.386,23.24,23.256,2694033,0
2013-11-26,23.297,23.441,23.234,23.297,3951368,0
2013-11-27,23.454,23.495,23.319,23.36,3598785,0
2013-11-29,23.94,24.239,23.94,24.06,5540252,0
2013-12-02,24.131,24.291,24.1,24.11,6626032,0
2013-12-03,24.198,24.354,24.033,24.126,9453045,0
2013-12-04,23.909,24.029,23.727,23.865,4968260,0
2013-12-05,23.871,23.967,23.621,23.65,10712681,0
2013-12-06,23.911,24.06,23.818,24.029,3690733,0
2013-12-09,23.871,23.925,23.808,23.865,6255915,0
2013-12-10,23.787,23.929,23.773,23.879,2970964,0
2013-12-11,23.988,24.001,23.655,23.684,2816925,0
2013-12-12,23.74,23.826,23.606,23.757,4366627,0
2013-12-13,24.091,24.148,24.009,24.118,4118961,0
2013-12-16,24.243,24.332,24.16,24.231,5497164,0
2013-12-17,24.345,24.354,24.084,24.236,7218215,0
2013-12-18,24.488,24.753,24.345,24.753,11404750,0
2013-12-19,24.931,24.947,24.64,24.779,12558206,0
2013-12-20,24.863,24.905,24.521,24.535,10737406,0
2013-12-23,24.761,24.761,24.622,24.636,4544992,0
2013-12-24,24.792,24.88,24.711,24.741,1640697,0
2013-12-26,24.795,24.871,24.737,24.867,1691495,0
2013-12-27,24.989,25.026,24.88,24.931,2771638,0
2013-12-30,24.981,25.102,24.82,25.032,4797572,0
2013-12-31,24.88,25.003,24.846,24.976,1478838,0
2014-01-02,24.64,24.653,24.547,24.64,2482868,0
2014-01-03,24.741,24.863,24.725,24.761,2188631,0
2014-01-06,24.779,24.891,24.72,24.774,2295184,0
2014-01-07,24.585,24.669,24.521,24.614,3448010,0
2014-01-08,24.577,24.753,24.539,24.618,5514954,0
2014-01-09,24.837,24.998,24.69,24.976,4154276,0
2014-01-10,25.153,25.488,25.148,25.443,6019324,0
2014-01-13,25.165,25.322,25.057,25.081,3834316,0
2014-01-14,25.759,26.23,25.726,26.154,9539773,0
2014-01-15,26.327,26.521,26.289,26.482,5891933,0
2014-01-16,26.562,26.763,26.529,26.75,4820713,0
2014-01-17,26.807,26.826,26.664,26.811,4997335,0
2014-01-21,27.345,27.458,27.218,27.345,12372657,0
2014-01-22,27.302,27.545,27.299,27.51,6982834,0
2014-01-23,27.534,27.689,27.438,27.689,6560393,0
2014-01-24,27.362,27.371,26.889,27.012,16884449,0
2014-01-27,27.06,27.078,26.717,26.79,8464437,0
2014-01-28,26.732,27.021,26.717,26.961,5318085,0
2014-01-29,26.669,26.835,26.612,26.697,2715952,0
2014-01-30,26.86,26.977,26.75,26.942,4161118,0
2014-01-31,26.574,26.811,26.482,26.713,3376350,0
2014-02-03,26.746,26.772,26.365,26.395,4523958,0
2014-02-04,26.385,26.553,26.331,26.494,2758284,0
2014-02-05,26.601,26.781,26.448,26.713,5317165,0
2014-02-06,26.142,26.355,25.978,26.336,8056649,0
2014-02-07,26.47,26.826,26.385,26.823,4259979,0
2014-02-10,26.924,27.135,26.86,27.096,3853549,0
2014-02-11,27.181,27.622,27.168,27.539,3900315,0
2014-02-12,27.732,27.955,27.732,27.891,3144233,0
2014-02-13,28.07,28.421,28.034,28.409,5010585,0
2014-02-14,28.595,28.608,28.33,28.353,14658212,0
2014-02-18,28.612,28.754,28.556,28.671,17845839,0
2014-02-19,28.583,28.813,28.433,28.467,8507027,0
2014-02-20,28.739,28.856,28.583,28.83,10459890,0
2014-02-21,28.98,29.159,28.782,28.826,3369291,0
2014-02-24,29.094,29.592,29.081,29.449,5270930,0
2014-02-25,29.638,29.656,29.288,29.336,7001714,0
2014-02-26,29.379,29.414,29.255,29.342,7480276,0
2014-02-27,29.454,29.686,29.427,29.592,5162391,0
2014-02-28,29.504,29.755,29.255,29.324,8630499,0
2014-03-03,28.787,28.96,28.743,28.951,4517697,0
2014-03-04,29.306,29.527,29.283,29.422,4811930,0
2014-03-05,29.214,29.357,29.181,29.185,3241300,0
2014-03-06,29.117,29.177,28.847,28.924,3958784,0
2014-03-07,28.985,29.003,28.739,28.969,3599902,0
2014-03-10,28.652,28.838,28.652,28.838,3118904,0
2014-03-11,28.787,28.96,28.748,28.869,3201503,0
2014-03-12,28.527,28.873,28.523,28.851,4355946,0
2014-03-13,28.859,28.938,28.164,28.246,6579015,0
2014-03-14,28.106,28.374,28.102,28.258,8183330,0
2014-03-17,28.403,28.657,28.403,28.519,4109247,0
2014-03-18,28.561,28.686,28.414,28.635,4469189,0
2014-03-19,28.712,28.8,28.277,28.454,3070976,0
2014-03-20,28.05,28.198,28.004,28.065,3542568,0
2014-03-21,28.155,28.246,27.756,27.756,8555435,0
2014-03-24,27.908,27.955,27.511,27.658,4246301,0
2014-03-25,27.908,28.042,27.756,27.991,4581398,0
2014-03-26,28.134,28.258,27.862,27.862,3221018,0
2014-03-27,28.05,28.18,27.947,28.115,2236351,0
2014-03-28,28.311,28.523,28.172,28.215,3231876,0
2014-03-31,28.134,28.172,27.955,28.077,3261289,0
2014-04-01,28.228,28.342,28.137,28.293,2267139,0
2014-04-02,28.435,28.553,28.342,28.427,2111395,0
2014-04-03,28.328,28.352,28.046,28.145,2130356,0
2014-04-04,28.102,28.242,27.779,27.878,3089958,0
2014-04-07,27.752,27.913,27.562,27.719,5049598,0
2014-04-08,27.617,27.678,27.479,27.479,4738062,0
2014-04-09,27.592,27.898,27.514,27.895,5390963,0
2014-04-10,27.969,28.046,27.518,27.541,3920122,0
2014-04-11,27.159,27.411,27.065,27.09,3625779,0
2014-04-14,27.189,27.199,26.839,27.025,3935922,0
2014-04-15,27.111,27.168,26.744,27.056,3661161,0
2014-04-16,27.254,27.502,27.129,27.493,4395708,0
2014-04-17,27.541,27.588,27.371,27.476,2389121,0
2014-04-21,29.255,30.142,28.847,29.903,26308192,0
2014-04-22,29.342,29.569,28.8,28.934,16110934,0
2014-04-23,29.427,29.458,29.149,29.332,5452908,0
2014-04-24,30.57,30.599,29.791,29.863,17290427,0
2014-04-25,29.661,29.712,29.366,29.712,4573355,0
2014-04-28,34.504,34.577,31.958,33.326,61430340,0
2014-04-29,33.855,34.074,33.343,33.37,28648392,0
2014-04-30,34.058,34.278,33.819,34.209,22590529,0
2014-05-01,34.322,35.78,34.095,35.092,30180305,0
2014-05-02,34.945,35.291,34.936,35.061,22831708,0
2014-05-05,34.457,34.825,34.339,34.563,13396276,0
2014-05-06,34.425,34.443,34.132,34.239,16519021,0
2014-05-07,34.03,34.127,33.846,33.893,16416235,0
2014-05-08,34.269,34.537,33.989,34.074,16440934,0
2014-05-09,33.803,33.814,31.5,33.426,34662797,0
2014-05-12,33.781,33.846,33.574,33.698,6735617,0
2014-05-13,34.222,34.265,33.249,33.91,14632399,0
2014-05-14,33.833,34.035,33.639,33.878,12682172,0
2014-05-15,34.045,34.89,33.958,34.845,15045982,0
2014-05-16,34.958,35.135,34.47,34.742,20766200,0
2014-05-19,30.876,31.527,30.197,30.57,66385948,0
2014-05-20,31.21,31.458,30.833,31.245,28167470,0
2014-05-21,32.184,32.557,31.531,31.881,23814707,0
2014-05-22,31.617,31.876,31.05,31.227,17724396,0
2014-05-23,31.318,31.591,31.227,31.279,15419361,0
2014-05-27,30.738,31.189,30.626,31.179,15947971,0
2014-05-28,30.856,31.019,30.639,30.795,9308627,0
2014-05-29,31.201,31.231,30.772,30.852,7947863,0
2014-05-30,31.158,31.375,30.985,31.245,6474416,0
2014-06-02,31.482,31.837,31.439,31.751,8327549,0
2014-06-03,31.739,31.76,31.31,31.487,11884277,0
2014-06-04,31.543,31.633,31.351,31.439,7163653,0
2014-06-05,31.336,31.453,31.158,31.262,12423150,0
2014-06-06,31.206,31.591,31.189,31.531,6388871,0
2014-06-09,31.392,31.655,31.351,31.643,6220281,0
2014-06-10,31.291,31.564,31.291,31.503,11511917,0
2014-06-11,31.633,32.323,31.629,32.119,13958023,0
2014-06-12,32.335,32.347,31.902,32.042,6108911,0
2014-06-13,32.131,32.193,31.968,32.127,7106181,0
2014-06-16,31.968,32.282,31.841,31.911,5357884,0
2014-06-17,31.868,32.058,31.846,31.998,2378143,0
2014-06-18,32.297,32.405,32.167,32.392,5013333,0
2014-06-19,32.72,32.785,32.535,32.633,5711124,0
2014-06-20,32.94,32.955,32.622,32.659,9764349,0
2014-06-23,32.213,32.34,32.14,32.197,5589249,0
2014-06-24,31.821,32.084,31.811,31.868,4066396,0
2014-06-25,31.804,32.158,31.804,32.158,4949549,0
2014-06-26,31.941,32.167,31.868,32.079,4354861,0
2014-06-27,32.175,32.249,32.053,32.066,2642178,0
2014-06-30,32.088,32.27,31.856,32.158,3815061,0
2014-07-01,32.587,32.599,32.347,32.369,2047370,0
2014-07-02,32.75,33.031,32.625,33.023,5984730,0
2014-07-03,32.894,32.894,32.616,32.734,2348362,0
2014-07-07,32.916,33.136,32.777,32.829,4269175,0
2014-07-08,32.56,32.569,32.197,32.314,3420831,0
2014-07-09,32.301,32.491,32.181,32.474,5913373,0
2014-07-10,32.079,32.361,32.058,32.335,2362775,0
2014-07-11,32.149,32.304,32.131,32.245,1422280,0
2014-07-14,32.323,32.452,32.27,32.396,2822244,0
2014-07-15,32.703,32.841,32.443,32.462,3583965,0
2014-07-16,32.466,32.466,32.184,32.249,3987236,0
2014-07-17,31.976,32.162,31.547,31.564,5820603,0
2014-07-18,32.058,32.319,31.898,32.249,5628661,0
2014-07-21,32.297,32.486,32.236,32.462,2459112,0
2014-07-22,32.633,32.694,32.477,32.522,3561226,0
2014-07-23,32.495,32.637,32.42,32.43,6338178,0
2014-07-24,32.304,32.531,32.236,32.249,3240777,0
2014-07-25,32.245,32.343,32.127,32.231,3387237,0
2014-07-28,32.267,32.274,31.945,31.976,3540111,0
2014-07-29,31.804,31.837,31.596,31.638,8960509,0
2014-07-30,31.868,31.915,31.643,31.675,7755457,0
2014-07-31,31.885,31.964,31.406,31.5,14344629,0
2014-08-01,31.436,31.675,31.408,31.413,8502229,0
2014-08-04,31.798,31.976,31.699,31.89,11723291,0
2014-08-05,31.739,31.739,31.331,31.336,21898635,0
2014-08-06,30.165,30.734,29.731,30.686,17645847,0
2014-08-07,30.643,30.738,30.258,30.297,4291646,0
2014-08-08,30.106,30.194,29.202,29.638,8565909,0
2014-08-11,30.368,30.374,29.968,29.994,6021504,0
2014-08-12,29.929,30.098,29.891,29.951,3846799,0
2014-08-13,29.986,30.164,29.846,30.034,5292550,0
2014-08-14,29.925,30.14,29.815,30.095,4791403,0
2014-08-15,30.004,30.081,29.828,30.051,5292617,0
2014-08-18,30.696,30.845,30.639,30.813,4892534,0
2014-08-19,30.898,31,30.748,30.921,3085774,0
2014-08-20,31.306,31.316,31.021,31.131,3862436,0
2014-08-21,31.832,32.249,31.762,32.09,8103647,0
2014-08-22,32.305,32.315,31.945,32.029,4389387,0
2014-08-25,32.23,32.437,32.169,32.397,4018768,0
2014-08-26,32.413,32.502,32.249,32.332,3484815,0
2014-08-27,32.39,32.41,32.152,32.249,2900509,0
2014-08-28,32.349,32.629,32.341,32.551,2820402,0
2014-08-29,33.135,33.428,33.042,33.326,6832577,0
2014-09-02,32.371,32.9,32.16,32.726,5080190,0
2014-09-03,33.08,33.156,32.875,33.108,2777869,0
2014-09-04,32.633,32.9,32.538,32.695,1807898,0
2014-09-05,32.545,32.77,32.515,32.77,2494366,0
2014-09-08,32.113,32.484,32.095,32.384,4007036,0
2014-09-09,32.235,32.366,32.118,32.261,2718315,0
2014-09-10,32.489,32.783,32.358,32.752,2128465,0
2014-09-11,32.48,32.484,32.09,32.419,2719060,0
2014-09-12,32.432,32.432,31.783,32.138,4183647,0
2014-09-15,32.349,32.428,32.199,32.349,1700173,0
2014-09-16,31.897,32.41,31.854,32.288,5459463,0
2014-09-17,32.183,32.31,31.98,32.121,4558543,0
2014-09-18,32.592,32.708,32.454,32.515,2334760,0
2014-09-19,32.787,32.893,32.665,32.761,3671088,0
2014-09-22,32.683,32.863,32.653,32.74,3572362,0
2014-09-23,30.911,32.464,30.889,31.187,18817295,0
2014-09-24,31.489,31.612,31.248,31.419,3726404,0
2014-09-25,31.538,31.538,31.055,31.126,2719244,0
2014-09-26,31.44,31.625,31.271,31.551,4026386,0
2014-09-29,31.316,31.717,31.257,31.547,2479822,0
2014-09-30,31.455,31.691,31.279,31.323,6645906,0
2014-10-01,31.23,31.245,30.802,30.924,2566220,0
2014-10-02,30.767,30.806,30.219,30.375,3849171,0
2014-10-03,30.468,30.669,30.425,30.621,2331193,0
2014-10-06,30.902,30.972,30.425,30.682,2204822,0
2014-10-07,30.543,30.59,30.257,30.267,2989543,0
2014-10-08,29.925,30.534,29.897,30.437,2966696,0
2014-10-09,30.091,30.173,29.442,29.442,6087178,0
2014-10-10,29.583,30.375,29.526,29.995,12845263,0
2014-10-13,30.74,30.841,30.42,30.445,7087614,0
2014-10-14,30.525,30.884,30.498,30.608,6106969,0
2014-10-15,30.051,30.244,29.442,29.995,9951659,0
2014-10-16,29.144,29.958,29.105,29.622,8859130,0
2014-10-17,29.473,29.788,29.446,29.733,9517918,0
2014-10-20,29.419,29.85,29.386,29.794,4635871,0
2014-10-21,29.737,30.302,29.723,30.253,6592545,0
2014-10-22,30.214,30.52,30.148,30.157,4337435,0
2014-10-23,30.272,30.66,30.231,30.407,2719054,0
2014-10-24,30.345,30.832,30.328,30.743,5351722,0
2014-10-27,30.789,31.085,30.78,31.024,2687834,0
2014-10-28,31.166,31.542,31.146,31.318,4963744,0
2014-10-29,31.372,31.639,31.23,31.362,3294977,0
2014-10-30,31.578,31.902,31.559,31.832,2962249,0
2014-10-31,31.828,32.064,31.7,31.98,5723709,0
2014-11-03,31.778,31.863,31.629,31.814,1634650,0
2014-11-04,32.282,32.315,32.029,32.166,3108449,0
2014-11-05,32.46,32.468,32.204,32.212,3282554,0
2014-11-06,31.998,32.179,31.796,31.941,4083783,0
2014-11-07,32.081,32.099,31.77,31.955,6631094,0
2014-11-10,32.183,32.221,31.998,32.099,2743100,0
2014-11-11,32.413,32.604,32.336,32.534,2830396,0
2014-11-12,32.502,32.607,32.432,32.56,3582485,0
2014-11-13,32.625,32.832,32.604,32.677,2712070,0
2014-11-14,31.906,32.029,31.849,31.941,2712911,0
2014-11-17,31.446,31.885,31.423,31.788,5000026,0
2014-11-18,31.866,32.464,31.866,32.437,4461443,0
2014-11-19,32.731,33.291,32.592,33.05,4959706,0
2014-11-20,32.454,32.616,32.315,32.538,3738450,0
2014-11-21,32.677,32.74,32.493,32.69,2644377,0
2014-11-24,32.53,32.656,32.393,32.48,2555919,0
2014-11-25,32.217,32.437,32.191,32.297,3197635,0
2014-11-26,32.341,32.511,32.291,32.407,1429377,0
2014-11-28,32.604,32.916,32.489,32.521,2104239,0
2014-12-01,32.604,32.67,32.384,32.413,3235344,0
2014-12-02,32.118,32.235,31.824,31.835,5083196,0
2014-12-03,32.156,32.432,32.047,32.366,4983546,0
2014-12-04,32.397,32.607,32.341,32.419,2826142,0
2014-12-05,32.599,32.599,32.221,32.323,2421109,0
2014-12-08,32.288,32.413,31.994,32.059,1951139,0
2014-12-09,31.671,31.682,31.318,31.582,2271082,0
2014-12-10,32.05,32.731,31.989,32.282,17750035,0
2014-12-11,32.328,32.511,32.221,32.27,7669482,0
2014-12-12,32.073,32.174,31.46,31.48,4364566,0
2014-12-15,30.879,31.108,30.394,30.578,6454371,0
2014-12-16,30.608,31.131,30.498,30.498,3556125,0
2014-12-17,30.538,30.942,30.473,30.775,5076656,0
2014-12-18,31.166,31.629,31.055,31.617,2762306,0
2014-12-19,31.177,31.595,31.043,31.433,3393529,0
2014-12-22,31.885,31.889,31.446,31.609,2429481,0
2014-12-23,31.266,31.306,30.587,30.771,3411050,0
2014-12-24,30.898,31.152,30.863,30.884,1858368,0
2014-12-26,31,31.226,30.994,31.091,1002796,0
2014-12-29,30.982,31.166,30.942,31.024,3002950,0
2014-12-30,31.021,31.142,30.911,30.994,1523933,0
2014-12-31,31.14,31.346,30.837,30.86,1260723,0
2015-01-02,31.162,31.226,30.822,30.868,1818940,0
2015-01-05,30.828,30.845,30.407,30.63,3394685,0
2015-01-06,30.337,30.498,29.648,29.886,5696837,0
2015-01-07,29.771,29.938,29.578,29.856,3461540,0
2015-01-08,30.051,30.476,30.029,30.284,4917483,0
2015-01-09,30.551,30.626,30.372,30.445,4261907,0
2015-01-12,31.021,31.173,30.696,31.038,3789153,0
2015-01-13,31.403,31.511,30.784,31.024,2929510,0
2015-01-14,31.038,31.372,30.942,31.245,3405713,0
2015-01-15,31.108,31.511,31.008,31.261,3281133,0
2015-01-16,31.17,31.621,31.108,31.591,2582030,0
2015-01-20,31.446,31.587,31.213,31.471,3225079,0
2015-01-21,31.279,31.301,30.972,31.162,4016333,0
2015-01-22,30.748,31.015,30.7,30.967,3503808,0
2015-01-23,31.136,31.287,30.942,30.994,3607628,0
2015-01-26,31.146,31.166,30.898,30.942,6894295,0
2015-01-27,31.353,31.666,31.245,31.521,11010882,0
2015-01-28,31.526,31.604,31.055,31.136,2685147,0
2015-01-29,31.621,31.661,31.261,31.521,4161684,0
2015-01-30,31.486,31.639,31.104,31.146,3911943,0
2015-02-02,31.261,31.279,30.612,30.959,4380716,0
2015-02-03,31,31.213,30.7,31.177,3982811,0
2015-02-04,31.494,31.521,31.122,31.156,7525729,0
2015-02-05,30.599,30.649,30.201,30.364,8538118,0
2015-02-06,29.917,29.954,29.605,29.678,6735617,0
2015-02-09,29.522,29.846,29.522,29.692,3839740,0
2015-02-10,29.696,30.081,29.686,29.925,5560657,0
2015-02-11,29.767,30.135,29.753,30.009,3173141,0
2015-02-12,30.323,30.612,30.244,30.587,3269335,0
2015-02-13,30.56,30.802,30.52,30.675,4949257,0
2015-02-17,30.284,30.771,30.253,30.52,5683546,0
2015-02-18,30.341,30.539,30.255,30.443,4003083,0
2015-02-19,30.498,30.923,30.489,30.615,4675427,0
2015-02-20,30.427,30.935,30.376,30.903,2596672,0
2015-02-23,31.102,31.282,31.067,31.228,2293839,0
2015-02-24,31.269,31.494,31.166,31.237,4608553,0
2015-02-25,31.183,31.535,31.044,31.395,4276711,0
2015-02-26,31.093,31.17,30.949,31.098,2315985,0
2015-02-27,31.075,31.256,31.008,31.048,1440427,0
2015-03-02,31.025,31.062,30.932,30.971,1708966,0
2015-03-03,30.932,30.971,30.652,30.769,2445056,0
2015-03-04,30.489,30.634,30.291,30.547,2937708,0
2015-03-05,30.665,30.932,30.665,30.724,2395792,0
2015-03-06,30.16,30.215,29.809,29.862,3009609,0
2015-03-09,29.709,29.835,29.564,29.817,2041394,0
2015-03-10,29.479,29.506,29.065,29.097,2593074,0
2015-03-11,29.223,29.281,28.957,29.039,2101755,0
2015-03-12,29.956,30.274,29.84,30.125,4528838,0
2015-03-13,30.075,30.395,30.008,30.349,3202675,0
2015-03-16,30.539,31.083,30.513,30.966,3499596,0
2015-03-17,30.692,31.062,30.552,30.971,2669635,0
2015-03-18,31.093,32.021,31.067,31.936,4303593,0
2015-03-19,31.824,32.016,31.682,31.949,3414603,0
2015-03-20,32.464,32.896,32.378,32.76,5464653,0
2015-03-23,32.671,32.715,32.436,32.543,1725165,0
2015-03-24,32.421,32.638,32.18,32.197,3587253,0
2015-03-25,32.32,32.611,31.751,31.773,2789025,0
2015-03-26,31.671,31.671,31.342,31.439,1987691,0
2015-03-27,31.624,31.687,31.358,31.575,1645720,0
2015-03-30,31.305,31.616,31.295,31.517,1868745,0
2015-03-31,30.754,31.206,30.75,30.836,2754473,0
2015-04-01,31.075,31.111,30.836,30.999,1925999,0
2015-04-02,31.115,31.305,30.903,31.003,2751522,0
2015-04-06,31.079,31.408,31.062,31.29,2155680,0
2015-04-07,31.378,31.565,31.363,31.368,1628107,0
2015-04-08,31.724,31.746,31.373,31.489,1980366,0
2015-04-09,31.701,31.782,31.535,31.616,1973057,0
2015-04-10,31.008,31.553,31.008,31.502,2542699,0
2015-04-13,31.197,31.4,30.985,31.021,2375599,0
2015-04-14,31.58,32.129,31.527,32.004,3997574,0
2015-04-15,32.472,32.527,32.265,32.405,2809033,0
2015-04-16,32.734,32.755,32.359,32.459,2649062,0
2015-04-17,32.287,32.328,31.931,32.138,2159898,0
2015-04-20,32.287,32.359,32.175,32.242,1233480,0
2015-04-21,32.599,32.765,32.503,32.76,2190542,0
2015-04-22,33.063,33.068,32.851,33.053,3384280,0
2015-04-23,32.671,33.017,32.59,32.955,2299038,0
2015-04-24,32.121,32.638,32.016,32.35,4165047,0
2015-04-27,32.305,32.363,31.845,31.886,3297209,0
2015-04-28,31.485,31.624,31.232,31.522,4405674,0
2015-04-29,31.156,31.464,30.927,30.994,3432578,0
2015-04-30,30.957,31.237,30.745,30.86,2335210,0
2015-05-01,30.682,30.841,30.368,30.588,2569109,0
2015-05-04,30.966,31.067,30.868,30.873,2019425,0
2015-05-05,30.624,30.674,30.3,30.345,2864032,0
2015-05-06,30.436,30.462,30.21,30.354,1581620,0
2015-05-07,30.322,30.427,30.088,30.317,2005662,0
2015-05-08,31.391,31.666,31.363,31.507,3911693,0
2015-05-11,31.792,31.845,31.616,31.616,2777929,0
2015-05-12,31.075,31.346,31.016,31.102,2148486,0
2015-05-13,31.21,31.353,31.052,31.251,2752408,0
2015-05-14,31.498,31.666,31.337,31.589,1871628,0
2015-05-15,31.072,31.232,30.935,31.224,2814599,0
2015-05-18,31.003,31.102,30.953,30.976,1479695,0
2015-05-19,30.792,31.048,30.769,30.932,2078984,0
2015-05-20,30.796,31.021,30.783,30.876,1930658,0
2015-05-21,31.454,31.485,31.214,31.48,3148527,0
2015-05-22,31.4,31.426,31.26,31.295,1552294,0
2015-05-26,30.711,30.817,30.354,30.498,4779309,0
2015-05-27,30.682,30.999,30.665,30.981,2161228,0
2015-05-28,31.072,31.075,30.913,31.048,5133094,0
2015-05-29,30.674,30.674,30.156,30.44,4706592,0
2015-06-01,30.359,30.408,29.926,30.21,4784438,0
2015-06-02,30.138,30.368,30.047,30.192,2820829,0
2015-06-03,30.372,30.557,30.332,30.462,2293934,0
2015-06-04,30.173,30.399,29.966,30.008,3127002,0
2015-06-05,29.903,30.227,29.845,30.201,1778868,0
2015-06-08,29.949,30.029,29.84,29.84,2406001,0
2015-06-09,29.678,29.723,29.237,29.463,4288892,0
2015-06-10,29.89,30.151,29.633,29.921,2893588,0
2015-06-11,30.02,30.062,29.817,29.935,1902160,0
2015-06-12,29.552,29.701,29.439,29.602,1439782,0
2015-06-15,29.341,29.362,29.15,29.285,2696488,0
2015-06-16,29.264,29.521,29.213,29.497,1999009,0
2015-06-17,29.597,29.796,29.435,29.723,2833631,0
2015-06-18,29.89,30.223,29.881,30.13,5015718,0
2015-06-19,29.999,30.164,29.949,30.057,4418324,0
2015-06-22,30.173,30.404,30.164,30.282,4768284,0
2015-06-23,30.349,30.597,30.341,30.457,3217831,0
2015-06-24,30.192,30.304,29.966,29.981,1681449,0
2015-06-25,29.813,29.84,29.647,29.678,1590907,0
2015-06-26,29.701,29.93,29.647,29.89,7500277,0
2015-06-29,29.223,29.479,28.988,28.993,5935778,0
2015-06-30,28.935,29.002,28.489,28.708,7424192,0
2015-07-01,29.192,29.209,29.007,29.128,4736772,0
2015-07-02,29.526,29.637,29.399,29.475,2635460,0
2015-07-06,29.205,29.463,29.169,29.344,2174542,0
2015-07-07,29.268,29.615,29.111,29.564,7654507,0
2015-07-08,29.083,29.132,28.93,28.988,2260868,0
2015-07-09,29.425,29.484,29.088,29.088,2050494,0
2015-07-10,29.918,29.984,29.84,29.944,2248440,0
2015-07-13,30.341,30.376,30.21,30.274,3309860,0
2015-07-14,30.508,30.615,30.349,30.571,1699994,0
2015-07-15,30.58,30.701,30.498,30.592,2972625,0
2015-07-16,30.345,30.592,30.341,30.453,1510796,0
2015-07-17,30.259,30.503,30.259,30.427,5839243,0
2015-07-20,30.561,30.634,30.39,30.576,1473070,0
2015-07-21,30.543,30.543,30.39,30.48,1424472,0
2015-07-22,30.3,30.322,30.151,30.291,1527217,0
2015-07-23,30.16,30.183,29.93,29.989,1408937,0
2015-07-24,29.898,30.024,29.574,29.633,4374828,0
2015-07-27,29.453,29.552,29.381,29.479,1418369,0
2015-07-28,29.362,29.651,29.155,29.569,2356624,0
2015-07-29,29.713,29.822,29.534,29.749,2074127,0
2015-07-30,30.38,30.571,30.173,30.408,2432963,0
2015-07-31,30.634,30.66,30.399,30.453,1170822,0
2015-08-03,30.508,30.678,30.345,30.588,2883148,0
2015-08-04,30.841,31.067,30.805,30.949,2131823,0
2015-08-05,31.003,31.264,30.913,31.13,1746691,0
2015-08-06,30.923,31.057,30.733,30.86,2513954,0
2015-08-07,30.38,30.427,30.13,30.364,3633633,0
2015-08-10,30.3,30.796,30.3,30.66,1315622,0
2015-08-11,30.489,30.724,30.462,30.687,2306782,0
2015-08-12,30.377,30.514,30.094,30.477,1630916,0
2015-08-13,30.77,30.798,30.477,30.523,2017864,0
2015-08-14,30.44,30.614,30.285,30.55,1346921,0
2015-08-17,30.368,30.696,30.313,30.687,1708569,0
2015-08-18,30.806,31.044,30.77,30.788,1314802,0
2015-08-19,30.623,30.66,30.341,30.45,981661,0
2015-08-20,30.058,30.14,29.719,29.719,1080559,0
2015-08-21,29.465,29.61,28.871,28.879,1889173,0
2015-08-24,28.004,28.633,26.935,27.976,4149508,0
2015-08-25,28.734,28.734,27.638,27.647,3155266,0
2015-08-26,28.487,28.505,27.72,28.423,3600261,0
2015-08-27,28.651,28.898,28.505,28.861,2303719,0
2015-08-28,28.697,28.952,28.671,28.916,1900673,0
2015-08-31,28.852,28.916,28.533,28.559,1885340,0
2015-09-01,28.231,28.387,27.884,28.021,2482790,0
2015-09-02,28.999,28.999,28.614,28.925,2897118,0
2015-09-03,29.675,29.82,29.264,29.436,3114632,0
2015-09-04,29.363,29.41,28.752,28.944,2182806,0
2015-09-08,29.966,30.122,29.746,30.068,2574351,0
2015-09-09,30.368,30.368,29.528,29.583,2773794,0
2015-09-10,30.068,30.623,30.02,30.386,3904759,0
2015-09-11,30.23,30.432,30.186,30.405,2211062,0
2015-09-14,30.341,30.359,30.14,30.285,1635187,0
2015-09-15,30.341,30.569,30.23,30.55,2532405,0
2015-09-16,30.633,30.798,30.45,30.696,2341943,0
2015-09-17,30.349,31.08,30.268,30.871,3864707,0
2015-09-18,30.998,31.472,30.925,31.381,7597871,0
2015-09-21,31.226,31.272,30.294,30.623,5251657,0
2015-09-22,29.793,29.865,29.181,29.41,4071539,0
2015-09-23,29.519,29.61,29.318,29.491,2143095,0
2015-09-24,29.509,29.756,29.299,29.628,2096246,0
2015-09-25,30.03,30.14,29.337,29.546,3758959,0
2015-09-28,29.61,29.61,28.423,28.678,4682310,0
2015-09-29,28.524,28.898,28.322,28.559,2499877,0
2015-09-30,29.089,29.199,28.833,29.053,1991139,0
2015-10-01,29.071,29.208,28.706,29.026,2096501,0
2015-10-02,28.623,29.327,28.524,29.318,2268671,0
2015-10-05,29.363,29.628,29.363,29.563,1883888,0
2015-10-06,29.427,29.563,29.035,29.29,2673470,0
2015-10-07,28.852,29.363,28.651,29.144,3969463,0
2015-10-08,29.299,29.601,29.089,29.573,4410514,0
2015-10-09,29.491,29.601,29.327,29.427,2655947,0
2015-10-12,29.382,29.436,29.208,29.337,2621330,0
2015-10-13,28.779,29.008,28.487,28.579,3602778,0
2015-10-14,28.725,28.889,28.651,28.769,1825759,0
2015-10-15,29.035,29.482,28.98,29.436,2754190,0
2015-10-16,29.026,29.556,29.026,29.537,2619038,0
2015-10-19,29.455,29.619,29.191,29.401,3975029,0
2015-10-20,28.789,28.816,28.149,28.241,2635287,0
2015-10-21,28.204,28.25,27.629,27.82,3586460,0
2015-10-22,28.305,28.468,27.994,28.369,3175636,0
2015-10-23,28.524,28.825,28.461,28.633,2441172,0
2015-10-26,28.607,28.952,28.551,28.725,1390073,0
2015-10-27,28.633,28.798,28.495,28.633,2620899,0
2015-10-28,29.245,29.445,28.999,29.327,2570081,0
2015-10-29,29.089,29.455,29.089,29.436,3102585,0
2015-10-30,29.363,29.41,29.108,29.118,2202958,0
2015-11-02,29.118,29.528,29.08,29.482,2576547,0
2015-11-03,29.401,29.583,29.208,29.5,2201972,0
2015-11-04,29.299,29.465,28.916,29.337,4279570,0
2015-11-05,29.929,29.929,29.573,29.692,2660218,0
2015-11-06,29.299,29.337,28.925,29.299,3827849,0
2015-11-09,28.952,28.98,28.633,28.825,2447612,0
2015-11-10,28.807,28.999,28.661,28.962,2168458,0
2015-11-11,29.144,29.391,29.026,29.071,2429780,0
2015-11-12,28.687,28.752,28.14,28.167,2846080,0
2015-11-13,28.068,28.633,28.068,28.569,3368179,0
2015-11-16,29.272,29.966,29.272,29.929,9314215,0
2015-11-17,30.313,30.696,30.213,30.542,6211741,0
2015-11-18,30.633,30.814,30.569,30.76,6147342,0
2015-11-19,31.089,31.136,30.852,31.052,7605647,0
2015-11-20,31.281,31.363,31.098,31.116,5189775,0
2015-11-23,31.18,31.345,30.906,31.008,4291244,0
2015-11-24,30.678,31.052,30.633,30.989,5215951,0
2015-11-25,30.989,31.281,30.961,31.143,4295843,0
2015-11-27,31.19,31.254,31.072,31.089,1371564,0
2015-11-30,31.217,31.262,31.044,31.089,4135502,0
2015-12-01,31.345,31.847,31.208,31.746,4984965,0
2015-12-02,31.719,31.802,31.262,31.336,4491354,0
2015-12-03,31.373,31.381,30.569,30.651,5612030,0
2015-12-04,30.725,31.025,30.715,30.97,2871599,0
2015-12-07,31.163,31.208,30.862,31.034,3398845,0
2015-12-08,30.66,30.77,30.45,30.633,3822430,0
2015-12-09,30.725,30.879,30.396,30.55,3661265,0
2015-12-10,30.532,30.733,30.423,30.559,2146882,0
2015-12-11,30.45,31.272,30.195,30.359,4879715,0
2015-12-14,30.131,30.213,29.739,30.131,3797263,0
2015-12-15,30.341,30.614,30.304,30.368,3047494,0
2015-12-16,30.587,30.916,30.377,30.852,2386191,0
2015-12-17,30.505,30.696,30.341,30.459,3285160,0
2015-12-18,30.094,30.204,29.939,29.948,4842148,0
2015-12-21,30.405,30.459,29.929,30.075,3189217,0
2015-12-22,30.148,30.386,29.994,30.341,2574512,0
2015-12-23,30.651,31.107,30.642,31.008,2945527,0
2015-12-24,31.163,31.272,31.072,31.163,882823,0
2015-12-28,30.97,31.171,30.925,31.126,1631533,0
2015-12-29,31.336,31.55,31.309,31.464,2008559,0
2015-12-30,31.445,31.719,31.373,31.491,3546726,0
2015-12-31,31.281,31.289,30.989,30.998,1580612,0
2016-01-04,30.587,30.596,30.176,30.496,3742720,0
2016-01-05,30.459,30.984,30.44,30.952,3206407,0
2016-01-06,30.277,30.587,30.24,30.44,3631921,0
2016-01-07,29.592,29.843,29.264,29.344,7700120,0
2016-01-08,29.71,29.739,28.944,29.008,3374535,0
2016-01-11,29.044,29.058,28.461,28.798,4505745,0
2016-01-12,28.825,29.035,28.607,28.944,3237581,0
2016-01-13,29.382,29.41,28.607,28.715,3862805,0
2016-01-14,28.623,29.118,28.387,29.044,4640864,0
2016-01-15,27.738,28.095,27.619,27.93,5603665,0
2016-01-19,28.359,28.369,27.902,28.14,4772820,0
2016-01-20,27.82,28.349,27.355,28.095,5565123,0
2016-01-21,28.021,28.195,27.574,28.021,5608664,0
2016-01-22,28.861,28.935,28.587,28.743,6976292,0
2016-01-25,29.099,29.191,28.789,28.807,3685099,0
2016-01-26,28.962,29.208,28.602,29.053,4464756,0
2016-01-27,29.281,29.401,28.683,28.825,5265321,0
2016-01-28,29.254,29.264,28.277,28.515,5595320,0
2016-01-29,28.898,29.436,28.807,29.417,5609008,0
2016-02-01,29.236,29.917,29.162,29.702,5576389,0
2016-02-02,29.702,29.702,29.354,29.491,6152209,0
2016-02-03,29.921,29.966,29.199,29.573,8449884,0
2016-02-04,27.519,27.876,27.318,27.82,13830189,0
2016-02-05,27.546,27.592,27.222,27.419,12310663,0
2016-02-08,26.543,26.56,25.83,26.196,12755705,0
2016-02-09,25.857,26.295,25.839,26.104,6689593,0
2016-02-10,26.46,26.825,26.423,26.515,5245910,0
2016-02-11,26.935,26.935,26.369,26.615,5313688,0
2016-02-12,26.642,27.098,26.61,27.08,3280972,0
2016-02-16,27.172,27.811,27.08,27.675,6139365,0
2016-02-17,28.032,28.409,27.863,28.315,4885848,0
2016-02-18,27.995,28.136,27.9,27.976,5084233,0
2016-02-19,27.477,27.882,27.477,27.844,4520701,0
2016-02-22,27.646,27.9,27.646,27.873,3303451,0
2016-02-23,27.646,27.854,27.571,27.609,5290728,0
2016-02-24,27.175,27.467,27.002,27.458,4059989,0
2016-02-25,27.646,27.929,27.505,27.919,3022618,0
2016-02-26,27.863,27.919,27.632,27.665,3874198,0
2016-02-29,27.072,27.221,26.912,27.006,5153514,0
2016-03-01,26.921,27.402,26.817,27.336,5646085,0
2016-03-02,27.072,27.354,26.977,27.326,6215348,0
2016-03-03,26.826,27.095,26.713,27.072,4513815,0
2016-03-04,26.977,27.402,26.94,27.194,4578002,0
2016-03-07,26.864,27.307,26.79,27.194,4113430,0
2016-03-08,27.156,27.458,27.138,27.279,3843946,0
2016-03-09,27.439,27.581,27.382,27.581,4064248,0
2016-03-10,27.552,27.693,27.231,27.316,5709730,0
2016-03-11,27.477,27.91,27.43,27.854,7813909,0
2016-03-14,27.627,27.74,27.505,27.646,9279982,0
2016-03-15,27.072,27.138,26.77,26.808,7659511,0
2016-03-16,26.611,27.063,26.545,26.977,5176062,0
2016-03-17,27.08,27.241,26.977,27.147,6886360,0
2016-03-18,26.874,26.978,26.685,26.826,5116434,0
2016-03-21,26.639,26.817,26.639,26.751,3958393,0
2016-03-22,26.092,26.611,26.073,26.535,8724408,0
2016-03-23,26.525,26.639,26.338,26.384,4177692,0
2016-03-24,26.205,26.394,26.167,26.374,3353944,0
2016-03-28,26.496,26.581,26.308,26.328,3159122,0
2016-03-29,26.374,26.948,26.289,26.874,3116925,0
2016-03-30,26.77,26.94,26.676,26.676,2674957,0
2016-03-31,26.647,26.798,26.525,26.525,2316423,0
2016-04-01,26.139,26.639,26.092,26.581,3328662,0
2016-04-04,27.119,27.119,26.874,26.902,4061358,0
2016-04-05,26.676,26.817,26.535,26.647,5388548,0
2016-04-06,27.231,28.136,27.222,28.061,5512465,0
2016-04-07,27.873,28.071,27.808,27.91,4764253,0
2016-04-08,27.882,27.91,27.675,27.74,3133384,0
2016-04-11,27.807,27.825,27.354,27.402,3270214,0
2016-04-12,27.307,27.523,27.099,27.477,3450566,0
2016-04-13,27.683,27.89,27.571,27.825,2943539,0
2016-04-14,27.873,27.995,27.759,27.919,2113896,0
2016-04-15,28.013,28.07,27.873,27.985,2407734,0
2016-04-18,27.939,28.513,27.939,28.447,7728384,0
2016-04-19,28.513,28.645,28.381,28.494,4589911,0
2016-04-20,28.258,28.523,28.23,28.418,3734921,0
2016-04-21,28.211,28.418,28.192,28.381,4341409,0
2016-04-22,28.343,28.428,28.131,28.352,2421047,0
2016-04-25,28.23,28.312,28.127,28.268,2864193,0
2016-04-26,27.966,28.061,27.778,27.882,4040195,0
2016-04-27,27.665,27.863,27.609,27.712,5103140,0
2016-04-28,27.523,27.797,27.402,27.571,3935331,0
2016-04-29,28.005,28.032,27.204,27.279,5045573,0
2016-05-02,27.42,27.59,27.231,27.581,2768658,0
2016-05-03,27.138,27.477,27.08,27.241,5559796,0
2016-05-04,26.563,26.704,26.445,26.619,5193577,0
2016-05-05,26.46,26.572,26.318,26.469,4111776,0
2016-05-06,26.279,26.421,26.129,26.338,3055816,0
2016-05-09,26.968,27.25,26.902,27.109,3567778,0
2016-05-10,27.138,27.316,27.063,27.26,3519780,0
2016-05-11,27.109,27.246,26.94,26.948,2398120,0
2016-05-12,27.298,27.298,26.723,26.742,3839673,0
2016-05-13,26.742,27.034,26.742,26.846,5028045,0
2016-05-16,26.77,27.165,26.761,27.119,3900083,0
2016-05-17,27.222,27.26,27.006,27.119,2528705,0
2016-05-18,27.128,27.231,26.948,27.175,4039817,0
2016-05-19,26.836,26.846,26.479,26.733,3182864,0
2016-05-20,26.836,27.156,26.826,27.024,3867641,0
2016-05-23,27.024,27.147,26.883,26.987,3557347,0
2016-05-24,27.354,27.815,27.345,27.768,3752171,0
2016-05-25,28.183,28.343,28.032,28.24,5019021,0
2016-05-26,27.956,28.339,27.947,28.211,5810216,0
2016-05-27,27.863,28.169,27.863,28.145,5200900,0
2016-05-31,28.343,28.447,27.844,27.976,4854998,0
2016-06-01,27.656,27.841,27.637,27.74,4412179,0
2016-06-02,27.693,28.013,27.637,27.947,3225776,0
2016-06-03,28.107,28.16,27.834,28.005,2929926,0
2016-06-06,28.041,28.286,28.041,28.136,2959205,0
2016-06-07,28.145,28.258,28.084,28.117,4258241,0
2016-06-08,28.174,28.174,27.882,27.919,3913846,0
2016-06-09,27.505,27.665,27.241,27.279,3852896,0
2016-06-10,26.535,26.581,26.139,26.346,5898963,0
2016-06-13,26.082,26.289,25.955,25.998,4004965,0
2016-06-14,25.583,25.734,25.422,25.678,6470156,0
2016-06-15,25.97,26.101,25.715,25.781,5082123,0
2016-06-16,25.583,26.073,25.404,26.026,6549639,0
2016-06-17,26.139,26.139,25.847,25.979,9128550,0
2016-06-20,27.213,27.222,26.751,26.77,5497139,0
2016-06-21,27.08,27.222,26.912,26.977,4402454,0
2016-06-22,27.298,27.495,26.977,27.034,6985184,0
2016-06-23,27.43,27.609,27.128,27.59,4455021,0
2016-06-24,26.045,27.09,26.007,26.243,11193340,0
2016-06-27,26.289,26.421,25.97,26.328,8716187,0
2016-06-28,26.808,27.477,26.742,27.402,6293103,0
2016-06-29,27.956,28.372,27.703,28.117,7173905,0
2016-06-30,27.91,28.484,27.873,28.437,5973648,0
2016-07-01,28.437,28.691,28.372,28.654,4317339,0
2016-07-05,28.24,28.527,28.24,28.4,4280319,0
2016-07-06,28.041,28.362,27.956,28.343,4620357,0
2016-07-07,28.541,28.645,28.24,28.362,4083486,0
2016-07-08,28.192,28.532,28.164,28.362,4021765,0
2016-07-11,28.192,28.447,28.117,28.23,4006300,0
2016-07-12,28.136,28.55,28.099,28.447,12059419,0
2016-07-13,28.55,28.707,28.4,28.409,10213625,0
2016-07-14,28.71,28.73,28.409,28.579,10088876,0
2016-07-15,28.654,28.691,28.372,28.484,7802654,0
2016-07-18,28.71,28.852,28.677,28.776,6210578,0
2016-07-19,28.55,28.674,28.418,28.541,7583858,0
2016-07-20,28.72,28.946,28.701,28.796,6319936,0
2016-07-21,28.608,28.842,28.608,28.758,10329348,0
2016-07-22,28.674,29.417,28.635,29.323,13082605,0
2016-07-25,29.267,29.465,29.097,29.343,8700208,0
2016-07-26,29.314,29.389,28.965,29.116,8848986,0
2016-07-27,29.248,29.738,29.238,29.709,10003068,0
2016-07-28,30.651,32.355,30.622,32.299,21222426,0
2016-07-29,32.036,32.341,31.528,32.158,12201060,0
2016-08-01,31.706,32.092,31.706,31.875,7012284,0
2016-08-02,32.026,32.346,31.866,32.224,8165575,0
2016-08-03,31.801,32.271,31.801,32.111,9979664,0
2016-08-04,32.092,32.46,32.054,32.309,7183501,0
2016-08-05,32.949,33.006,32.196,32.289,11956489,0
2016-08-08,32.196,32.61,32.168,32.497,6459967,0
2016-08-09,32.102,32.289,32.074,32.158,5137823,0
2016-08-10,32.215,32.215,31.967,32.015,3468830,0
2016-08-11,32.148,32.415,32.073,32.263,3738792,0
2016-08-12,32.034,32.206,31.853,32.006,5347599,0
2016-08-15,32.11,32.177,31.891,31.91,3847750,0
2016-08-16,31.967,32.177,31.915,32.015,4134373,0
2016-08-17,32.024,32.158,31.805,32.081,3856801,0
2016-08-18,31.881,32.148,31.853,32.034,3240505,0
2016-08-19,31.996,32.034,31.79,32.024,3422960,0
2016-08-22,32.024,32.43,32.024,32.301,6654604,0
2016-08-23,32.425,32.511,32.177,32.282,4854360,0
2016-08-24,32.588,32.931,31.891,31.967,5692363,0
2016-08-25,31.776,32.024,31.605,31.71,4081684,0
2016-08-26,31.633,31.915,31.285,31.538,5071170,0
2016-08-29,31.595,31.889,31.538,31.776,2597215,0
2016-08-30,31.633,31.786,31.557,31.69,4919302,0
2016-08-31,31.223,31.356,31.118,31.309,5002492,0
2016-09-01,30.889,31.195,30.879,31.108,6844124,0
2016-09-02,31.566,31.945,31.452,31.786,3821664,0
2016-09-06,31.662,31.762,31.529,31.576,3970783,0
2016-09-07,31.557,31.69,31.452,31.662,4702610,0
2016-09-08,31.328,31.566,31.318,31.529,6360414,0
2016-09-09,31.347,31.347,30.712,30.727,4681004,0
2016-09-12,31.042,31.814,30.984,31.719,3776287,0
2016-09-13,31.356,31.475,30.994,31.242,6113431,0
2016-09-14,31.405,31.747,31.328,31.586,7305892,0
2016-09-15,31.672,32.272,31.49,32.12,6312727,0
2016-09-16,32.559,32.588,32.139,32.273,5401898,0
2016-09-19,32.073,32.197,31.929,31.986,3489733,0
2016-09-20,32.425,32.502,32.053,32.11,3594149,0
2016-09-21,31.948,32.234,31.667,32.206,4130440,0
2016-09-22,32.664,32.769,32.549,32.712,4765957,0
2016-09-23,32.397,32.588,32.34,32.415,3976985,0
2016-09-26,32.13,32.163,31.897,32.015,4446747,0
2016-09-27,31.538,32.091,31.471,32.073,3840872,0
2016-09-28,32.435,32.531,32.187,32.273,8926382,0
2016-09-29,31.91,31.939,31.271,31.538,7302578,0
2016-09-30,31.405,31.652,31.356,31.356,4775883,0
2016-10-03,31.356,31.538,31.223,31.49,3236948,0
2016-10-04,31.462,31.747,30.856,31.079,5675030,0
2016-10-05,31.079,31.261,31.022,31.108,4532255,0
2016-10-06,30.822,30.955,30.698,30.784,3683082,0
2016-10-07,30.612,30.875,30.536,30.812,4201267,0
2016-10-10,30.555,30.722,30.555,30.593,3870911,0
2016-10-11,30.116,30.24,29.624,29.696,5888457,0
2016-10-12,29.562,29.658,29.281,29.391,3564106,0
2016-10-13,29.028,29.543,29.01,29.429,3613116,0
2016-10-14,29.314,29.429,29.171,29.191,4456996,0
2016-10-17,28.933,29.677,28.885,29.324,8680701,0
2016-10-18,29.953,29.973,29.73,29.839,4111187,0
2016-10-19,29.486,29.601,29.362,29.372,3178602,0
2016-10-20,29.372,29.714,29.352,29.582,3148717,0
2016-10-21,29.277,29.448,29.205,29.314,2810051,0
2016-10-24,28.857,28.885,28.646,28.704,4331855,0
2016-10-25,28.532,28.666,28.055,28.427,9365302,0
2016-10-26,28.102,28.36,28.045,28.236,3985420,0
2016-10-27,28.627,28.656,26.719,27.234,21180269,0
2016-10-28,27.139,27.449,26.795,27.291,14504311,0
2016-10-31,27.196,27.281,27.006,27.024,4771167,0
2016-11-01,26.957,26.976,26.547,26.709,6152059,0
2016-11-02,27.148,27.177,26.833,26.919,6356789,0
2016-11-03,27.006,27.043,26.39,26.471,4691990,0
2016-11-04,26.452,26.595,26.366,26.395,5973765,0
2016-11-07,26.471,26.676,26.471,26.613,3822095,0
2016-11-08,26.719,26.814,26.642,26.709,4408652,0
2016-11-09,27.387,27.826,27.072,27.625,9641594,0
2016-11-10,26.146,26.915,26.146,26.413,18137608,0
2016-11-11,26.346,27.072,26.261,26.7,12703985,0
2016-11-14,26.308,26.576,26.271,26.385,5699732,0
2016-11-15,26.175,26.476,26.108,26.366,3683225,0
2016-11-16,26.185,26.413,26.118,26.146,6787172,0
2016-11-17,26.146,26.251,26.078,26.098,8287733,0
2016-11-18,25.813,26.022,25.764,25.879,7320349,0
2016-11-21,25.994,26.156,25.974,26.089,4439231,0
2016-11-22,25.888,25.917,25.173,25.22,14482847,0
2016-11-23,24.82,25.192,24.696,25.163,14193478,0
2016-11-25,25.984,25.984,25.708,25.86,10028133,0
2016-11-28,25.526,25.746,25.412,25.507,6673762,0
2016-11-29,25.612,25.746,25.479,25.488,6678499,0
2016-11-30,25.421,25.479,24.906,24.944,11109288,0
2016-12-01,25.011,25.059,24.581,24.629,9431507,0
2016-12-02,24.753,24.915,24.677,24.705,9250113,0
2016-12-05,24.839,24.85,24.505,24.638,8334795,0
2016-12-06,24.829,24.868,24.672,24.82,5397286,0
2016-12-07,24.868,24.868,24.381,24.668,12161126,0
2016-12-08,24.935,25.116,24.829,25.068,7558604,0
2016-12-09,25.488,26.165,25.479,25.917,9084762,0
2016-12-12,25.603,25.851,25.564,25.707,7602015,0
2016-12-13,26.041,26.471,25.984,26.432,11136661,0
2016-12-14,26.48,26.509,26.013,26.041,11321131,0
2016-12-15,26.175,26.519,26.146,26.432,12625638,0
2016-12-16,26.709,26.729,26.404,26.585,8878112,0
2016-12-19,26.032,26.175,25.683,25.717,16729126,0
2016-12-20,25.841,25.946,25.688,25.784,12903088,0
2016-12-21,25.908,25.932,25.683,25.822,12833281,0
2016-12-22,25.927,26.013,25.822,25.937,13215004,0
2016-12-23,26.022,26.156,25.927,26.061,3126743,0
2016-12-27,26.127,26.242,25.984,26.013,3126490,0
2016-12-28,26.261,26.279,25.946,25.965,5022763,0
2016-12-29,26.118,26.308,26.022,26.108,4809973,0
2016-12-30,26.279,26.299,26.004,26.07,3903463,0
2017-01-03,26.271,26.466,26.189,26.442,5376762,0
2017-01-04,26.605,26.714,26.514,26.652,4780730,0
2017-01-05,27.024,27.444,26.952,27.377,5850737,0
2017-01-06,27.11,27.244,27.034,27.129,6345829,0
2017-01-09,27.034,27.273,26.976,27.224,4358039,0
2017-01-10,27.406,27.492,27.301,27.434,5586972,0
2017-01-11,27.167,27.315,26.687,26.89,7492477,0
2017-01-12,26.833,27.024,26.786,26.947,8956944,0
2017-01-13,27.063,27.281,26.91,27.273,5406024,0
2017-01-17,27.377,27.377,27.077,27.167,7671868,0
2017-01-18,27.34,27.348,27.129,27.196,6436304,0
2017-01-19,26.939,27.014,26.538,26.633,3865648,0
2017-01-20,26.137,26.165,25.636,25.831,10605631,0
2017-01-23,25.86,25.908,25.64,25.86,5771114,0
2017-01-24,25.698,25.883,25.43,25.755,9725786,0
2017-01-25,25.984,26.137,25.86,26.041,5021394,0
2017-01-26,26.308,26.318,25.421,25.497,10890388,0
2017-01-27,25.707,25.841,25.583,25.813,7725909,0
2017-01-30,25.803,25.86,25.712,25.851,6437580,0
2017-01-31,25.306,26.004,25.297,25.984,11151868,0
2017-02-01,26.07,26.49,25.984,26.49,10492202,0
2017-02-02,25.774,26.318,25.746,26.299,11610384,0
2017-02-03,26.289,26.662,26.289,26.642,11305652,0
2017-02-06,26.442,26.819,26.442,26.805,6602441,0
2017-02-07,26.9,27.006,26.805,26.967,6645419,0
2017-02-08,26.881,27.348,26.881,27.31,5353950,0
2017-02-09,27.797,28.008,27.736,27.959,7611940,0
2017-02-10,27.902,28.27,27.864,28.179,9116571,0
2017-02-13,28.246,28.374,28.179,28.283,5677527,0
2017-02-14,28.026,28.303,27.983,28.236,5738071,0
2017-02-15,28.128,28.433,28.098,28.413,3814577,0
2017-02-16,28.315,28.458,28.236,28.335,4466583,0
2017-02-17,28.729,28.837,28.507,28.729,4563930,0
2017-02-21,28.551,28.699,28.443,28.581,4539189,0
2017-02-22,28.197,28.551,28.187,28.492,5195849,0
2017-02-23,28.808,29.192,28.788,29.074,5291296,0
2017-02-24,28.798,28.926,28.768,28.916,3590027,0
2017-02-27,28.689,28.955,28.679,28.936,3685928,0
2017-02-28,29.014,29.133,28.748,28.827,3988549,0
2017-03-01,28.581,28.985,28.522,28.886,7050748,0
2017-03-02,28.985,29.34,28.945,29.162,6903778,0
2017-03-03,29.202,29.517,29.162,29.477,5383681,0
2017-03-06,29.33,29.375,29.162,29.182,3416256,0
2017-03-07,28.66,29.177,28.601,29.064,4031415,0
2017-03-08,29.054,29.123,28.891,28.975,4682297,0
2017-03-09,28.881,29.138,28.877,29.123,3820221,0
2017-03-10,29.054,29.143,28.933,29.113,3991001,0
2017-03-13,29.438,29.684,29.374,29.625,4016990,0
2017-03-14,29.546,30.088,29.537,29.852,7712994,0
2017-03-15,29.645,29.822,29.566,29.763,5217920,0
2017-03-16,30.069,30.133,29.936,30.069,3147596,0
2017-03-17,30.098,30.443,30.049,30.236,4423661,0
2017-03-20,30.266,30.423,30.236,30.246,3495603,0
2017-03-21,30.364,30.428,29.911,29.921,3979561,0
2017-03-22,30.118,30.581,30.059,30.522,6226476,0
2017-03-23,30.699,31.133,30.679,30.837,11438067,0
2017-03-24,30.729,30.916,30.645,30.847,4043418,0
2017-03-27,31.182,31.408,31.162,31.33,4585179,0
2017-03-28,31.113,31.138,30.867,30.867,4644463,0
2017-03-29,30.748,30.906,30.739,30.827,3532819,0
2017-03-30,30.916,30.922,30.699,30.709,2302618,0
2017-03-31,30.699,30.876,30.67,30.679,2784606,0
2017-04-03,30.591,30.827,30.581,30.679,2854050,0
2017-04-04,30.817,30.936,30.752,30.817,2899462,0
2017-04-05,30.374,30.443,29.98,30.009,5436040,0
2017-04-06,29.852,30.152,29.803,29.99,3986928,0
2017-04-07,29.812,29.931,29.694,29.852,7105645,0
2017-04-10,29.438,29.586,29.389,29.458,3981361,0
2017-04-11,29.714,29.79,29.556,29.734,3007738,0
2017-04-12,29.645,29.763,29.601,29.694,2359563,0
2017-04-13,29.645,29.783,29.596,29.694,2689636,0
2017-04-17,29.724,29.891,29.675,29.704,2612719,0
2017-04-18,29.517,29.546,29.221,29.32,4510815,0
2017-04-19,29.635,29.635,29.3,29.33,3696326,0
2017-04-20,29.556,29.566,29.428,29.458,3227591,0
2017-04-21,29.379,29.409,29.193,29.32,2075534,0
2017-04-24,29.753,29.891,29.684,29.793,2682316,0
2017-04-25,30.138,30.177,30.019,30.039,3066340,0
2017-04-26,30.049,30.285,30.019,30.128,4268248,0
2017-04-27,30.128,30.606,30.074,30.404,4760426,0
2017-04-28,30.128,30.197,29.758,29.803,5004534,0
2017-05-01,29.872,30.207,29.799,29.822,2945743,0
2017-05-02,29.96,30.285,29.793,30.246,4508809,0
2017-05-03,30.236,30.246,29.965,30.049,3065314,0
2017-05-04,29.95,30.226,29.941,30.177,3746516,0
2017-05-05,29.99,30.009,29.872,30.009,2644175,0
2017-05-08,30.009,30.009,29.763,29.783,2548712,0
2017-05-09,30.256,30.532,30.202,30.443,4414543,0
2017-05-10,30.502,30.65,30.453,30.581,2643700,0
2017-05-11,30.502,30.719,30.423,30.67,2758736,0
2017-05-12,32.709,33.576,32.679,33.497,19620884,0
2017-05-15,33.468,33.734,33.34,33.704,6104543,0
2017-05-16,33.743,34.039,33.606,33.901,5026081,0
2017-05-17,33.97,34.177,33.665,33.665,5664680,0
2017-05-18,33.753,33.798,33.31,33.517,3779667,0
2017-05-19,33.566,33.694,33.31,33.399,3264157,0
2017-05-22,33.33,33.62,33.32,33.448,4442755,0
2017-05-23,33.408,33.635,33.369,33.576,4038892,0
2017-05-24,33.507,33.872,33.507,33.763,4358234,0
2017-05-25,33.655,33.891,33.635,33.832,2645180,0
2017-05-26,33.625,33.684,33.31,33.349,2593615,0
2017-05-30,33.468,33.694,33.399,33.507,2642164,0
2017-05-31,33.743,33.97,33.674,33.881,3759156,0
2017-06-01,34.226,34.423,34.192,34.295,4217747,0
2017-06-02,34.502,34.67,34.413,34.591,5192629,0
2017-06-05,34.719,34.748,34.354,34.404,4664131,0
2017-06-06,34.394,34.625,34.335,34.423,3235859,0
2017-06-07,34.147,34.384,34.138,34.364,5122952,0
2017-06-08,34.502,34.532,34.123,34.305,3200511,0
2017-06-09,33.881,34.073,33.507,33.665,7051762,0
2017-06-12,33.527,33.596,33.394,33.556,3305053,0
2017-06-13,33.625,33.783,33.448,33.684,3342997,0
2017-06-14,33.99,34.093,33.773,33.852,2780864,0
2017-06-15,33.537,33.837,33.448,33.606,3345663,0
2017-06-16,33.753,34.039,33.724,34.029,2549006,0
2017-06-19,33.931,34.261,33.931,34.128,4009238,0
2017-06-20,34.138,34.404,34.059,34.206,5241883,0
2017-06-21,34.118,34.473,34.098,34.364,3694194,0
2017-06-22,34.482,35.073,34.463,34.837,4075584,0
2017-06-23,34.689,34.726,34.423,34.551,3175455,0
2017-06-26,34.807,34.807,34.463,34.63,2872578,0
2017-06-27,34.315,34.384,34.014,34.059,3011250,0
2017-06-28,34.088,34.157,33.832,33.842,3931824,0
2017-06-29,33.684,33.704,33.369,33.615,3446433,0
2017-06-30,33.615,33.714,33.369,33.586,2737810,0
2017-07-03,33.34,33.527,33.31,33.379,1728968,0
2017-07-05,33.162,33.684,33.142,33.655,2617385,0
2017-07-06,33.261,33.295,33.005,33.142,4044415,0
2017-07-07,33.064,33.349,33.049,33.251,2861785,0
2017-07-10,33.211,33.29,33.064,33.133,2568731,0
2017-07-11,32.66,32.901,32.63,32.748,3640448,0
2017-07-12,33.32,33.61,32.408,32.433,10088524,0
2017-07-13,32.384,32.965,31.783,31.911,21493932,0
2017-07-14,32.413,33.99,32.246,33.369,11831351,0
2017-07-17,33.231,33.29,32.807,32.886,4284242,0
2017-07-18,32.955,33.123,32.867,33.014,3678851,0
2017-07-19,33.182,33.261,33.005,33.103,4762380,0
2017-07-20,33.172,33.477,33.162,33.389,3416459,0
2017-07-21,33.497,33.566,33.379,33.546,3656753,0
2017-07-24,33.133,33.477,33.034,33.349,4177942,0
2017-07-25,33.497,33.546,33.133,33.28,3221543,0
2017-07-26,33.448,33.492,33.211,33.438,4126638,0
2017-07-27,28.344,28.729,28.01,28.453,27578900,0
2017-07-28,28.896,29.921,28.886,29.822,13487808,0
2017-07-31,30.364,30.384,29.734,29.734,10945914,0
2017-08-01,29.98,30.029,29.428,29.477,6453582,0
2017-08-02,29.842,29.891,29.638,29.881,5761202,0
2017-08-03,30.009,30.044,29.803,29.891,4375112,0
2017-08-04,29.507,29.743,29.468,29.724,5267441,0
2017-08-07,29.625,29.694,29.409,29.615,3621312,0
2017-08-08,29.586,29.862,29.3,29.31,7464496,0
2017-08-09,29.52,29.52,29.265,29.47,4132105,0
2017-08-10,29.27,29.4,29.03,29.03,5866928,0
2017-08-11,28.88,29.15,28.855,29.08,3253561,0
2017-08-14,28.98,29.19,28.97,29.1,2340518,0
2017-08-15,29.08,29.19,29.01,29.06,2129197,0
2017-08-16,29.18,29.23,29.04,29.18,2643049,0
2017-08-17,29.49,29.56,29.05,29.08,4612573,0
2017-08-18,29.09,29.16,28.88,29.12,4184792,0
2017-08-21,29.05,29.05,28.78,28.96,3238276,0
2017-08-22,28.87,29.125,28.84,29.07,3469795,0
2017-08-23,29.24,29.32,29.075,29.14,2443287,0
2017-08-24,29.54,29.66,29.375,29.47,2966358,0
2017-08-25,29.43,29.5,29.2,29.24,2193384,0
2017-08-28,29.43,29.56,29.385,29.44,1570276,0
2017-08-29,29.31,29.54,29.25,29.46,2005864,0
2017-08-30,29.28,29.35,29.14,29.25,1946286,0
2017-08-31,29.61,29.87,29.53,29.83,4483728,0
2017-09-01,30.19,30.29,30.045,30.11,2381088,0
2017-09-05,30.41,30.45,29.975,30.07,4718644,0
2017-09-06,30.17,30.4655,30.17,30.34,9305002,0
2017-09-07,31.21,31.97,31.12,31.89,10258710,0
2017-09-08,31.72,32.42,31.71,32.25,5263598,0
2017-09-11,32.73,33.02,32.67,32.99,12105615,0
2017-09-12,32.94,33.49,32.91,33.42,7541855,0
2017-09-13,33.03,33.07,32.45,32.65,6585543,0
2017-09-14,32.53,32.75,32.51,32.62,3601158,0
2017-09-15,32.7,32.71,32.49,32.53,3100568,0
2017-09-18,32.46,32.5,32.24,32.42,4647950,0
2017-09-19,32.74,32.83,32.61,32.67,4386931,0
2017-09-20,32.69,32.95,32.59,32.93,8170408,0
2017-09-21,32.91,32.95,32.76,32.81,3112304,0
2017-09-22,33.8,34.07,33.67,33.95,10233531,0
2017-09-25,33.64,34.02,33.62,34,6183481,0
2017-09-26,33.47,33.61,33.23,33.35,5092112,0
2017-09-27,33.06,33.52,33.03,33.31,4395468,0
2017-09-28,33.57,33.655,33.43,33.48,2653233,0
2017-09-29,33.62,33.91,33.59,33.88,2471903,0
2017-10-02,33.85,34.35,33.85,34.27,5145467,0
2017-10-03,34.08,34.33,34.06,34.26,3938286,0
2017-10-04,34.27,34.4,34.21,34.35,2221388,0
2017-10-05,34.06,34.23,33.975,34.23,4724024,0
2017-10-06,34.02,34.27,34.01,34.26,2973636,0
2017-10-09,34.38,34.54,34.19,34.48,2553926,0
2017-10-10,34.41,34.74,34.395,34.63,3685311,0
2017-10-11,34.59,34.785,34.41,34.59,2771250,0
2017-10-12,34.49,34.62,34.46,34.53,5071656,0
2017-10-13,34.7,34.78,34.55,34.61,2864725,0
2017-10-16,34.91,34.94,34.61,34.65,3489381,0
2017-10-17,34.58,34.89,34.49,34.78,6444751,0
2017-10-18,34.66,34.81,34.595,34.65,3782718,0
2017-10-19,34.63,34.81,34.52,34.71,2443658,0
2017-10-20,34.77,34.81,34.53,34.62,2302108,0
2017-10-23,34.57,34.71,34.35,34.39,2574180,0
2017-10-24,34.13,34.25,33.84,34.21,4621465,0
2017-10-25,34.33,34.5,33.975,34.12,3225515,0
2017-10-26,34.02,34.05,33.35,33.53,3635347,0
2017-10-27,33.58,33.675,33.4,33.49,2531650,0
2017-10-30,33.59,33.9,33.52,33.77,2903806,0
2017-10-31,34.11,34.51,33.76,34.5,5030966,0
2017-11-01,34.5,34.79,34.4838,34.56,3976772,0
2017-11-02,34.29,34.37,34.03,34.11,3234366,0
2017-11-03,34.21,34.54,34.18,34.48,2924097,0
2017-11-06,34.22,34.35,34.22,34.22,3390584,0
2017-11-07,33.61,33.695,33.38,33.61,4409483,0
2017-11-08,33.24,33.41,33.07,33.33,4434793,0
2017-11-09,33.29,33.32,32.9262,33.11,3738507,0
2017-11-10,32.69,33.1,32.61,32.91,4922394,0
