Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.386,7.6073,7.386,7.5888,477284,0
2005-02-28,7.5354,7.5354,7.3617,7.518,939039,0
2005-03-01,7.518,7.62,7.4874,7.4938,1190449,0
2005-03-02,7.4938,7.679,7.4699,7.5888,831862,0
2005-03-03,7.6073,7.679,7.5415,7.5722,1550537,0
2005-03-04,7.5832,7.5888,7.4459,7.4575,699142,0
2005-03-07,7.4459,7.4515,7.3442,7.3617,1494449,0
2005-03-08,7.3617,7.4336,7.3617,7.4096,2691908,0
2005-03-09,7.386,7.4398,7.3502,7.3982,1137364,0
2005-03-10,7.3982,7.4998,7.3921,7.4938,850393,0
2005-03-11,7.4818,7.5531,7.4818,7.5477,926518,0
2005-03-14,7.5477,7.631,7.5477,7.5832,1226009,0
2005-03-15,7.6073,7.6255,7.5117,7.5596,1039706,0
2005-03-16,7.5596,7.7695,7.5596,7.7329,1255056,0
2005-03-17,7.7329,7.7329,7.6741,7.7094,508332,0
2005-03-18,7.7743,7.8349,7.6741,7.703,1209985,0
2005-03-21,7.7394,7.7394,7.6432,7.6853,435214,0
2005-03-22,7.6494,7.7515,7.6255,7.6376,563422,0
2005-03-23,7.6009,7.6853,7.5415,7.6073,824853,0
2005-03-24,7.631,7.7329,7.631,7.6972,695639,0
2005-03-28,7.6741,7.7987,7.6741,7.7743,839877,0
2005-03-29,7.7743,7.8283,7.4818,7.5832,1187443,0
2005-03-30,7.5596,7.6916,7.5596,7.679,1092289,0
2005-03-31,7.679,7.745,7.6677,7.7094,1481930,0
2005-04-01,7.7152,7.745,7.6073,7.6677,958572,0
2005-04-04,7.679,7.889,7.679,7.8283,1128349,0
2005-04-05,7.8283,7.8766,7.8177,7.8707,605492,0
2005-04-06,7.8823,7.889,7.7572,7.8177,930021,0
2005-04-07,7.7876,7.889,7.7637,7.8766,474778,0
2005-04-08,7.889,7.8956,7.7743,7.8052,615009,0
2005-04-11,7.8052,7.866,7.7572,7.8052,455246,0
2005-04-12,7.7939,7.866,7.6853,7.8593,930021,0
2005-04-13,7.8593,7.866,7.7743,7.847,919507,0
2005-04-14,7.8349,7.8766,7.8111,7.847,859408,0
2005-04-15,7.8707,7.889,7.8177,7.889,1455887,0
2005-04-18,7.8823,7.9305,7.7695,7.8283,1938674,0
2005-04-19,7.8349,7.8528,7.745,7.8052,880945,0
2005-04-20,7.7987,7.8349,7.7394,7.7876,1495951,0
2005-04-21,7.8177,7.9429,7.7807,7.9256,494812,0
2005-04-22,7.9189,7.9189,7.8349,7.8528,872929,0
2005-04-25,7.8528,7.9189,7.7987,7.8413,711164,0
2005-04-26,7.8413,7.8766,7.6677,7.703,627528,0
2005-04-27,7.6853,7.7217,7.5778,7.679,1203472,0
2005-04-28,7.6494,7.6494,7.5242,7.5658,706155,0
2005-04-29,7.5722,7.5888,7.3555,7.5596,714170,0
2005-05-02,7.5722,7.6255,7.53,7.5888,1238528,0
2005-05-03,7.6009,7.6136,7.4874,7.5354,667090,0
2005-05-04,7.53,7.6009,7.4755,7.5658,649567,0
2005-05-05,7.53,7.62,7.386,7.4398,1340193,0
2005-05-06,7.4638,7.4638,7.2362,7.3261,2785562,0
2005-05-09,7.314,7.3796,7.3021,7.3796,974599,0
2005-05-10,7.3379,7.3379,7.1043,7.2121,1479424,0
2005-05-11,7.23,7.26,7.164,7.2362,1370244,0
2005-05-12,7.2421,7.3379,7.1704,7.1941,707162,0
2005-05-13,7.1882,7.2002,7.0925,7.1404,1478923,0
2005-05-16,7.1222,7.2481,7.1222,7.2362,415680,0
2005-05-17,7.23,7.23,7.1282,7.1941,501822,0
2005-05-18,7.2121,7.3555,7.2121,7.314,629535,0
2005-05-19,7.314,7.3502,7.26,7.3079,416684,0
2005-05-20,7.314,7.314,7.1222,7.1704,713169,0
2005-05-23,7.1704,7.254,7.0985,7.2121,772767,0
2005-05-24,7.1822,7.1882,7.0686,7.1522,842382,0
2005-05-25,7.1404,7.1404,7.0385,7.0865,708160,0
2005-05-26,7.0925,7.1822,7.0505,7.1104,821346,0
2005-05-27,7.1164,7.2481,7.1043,7.2362,613505,0
2005-05-31,7.2242,7.3261,7.1704,7.2062,845883,0
2005-06-01,7.2062,7.4221,7.1941,7.4221,606494,0
2005-06-02,7.3681,7.4398,7.2842,7.4398,750730,0
2005-06-03,7.4036,7.4515,7.2661,7.314,515343,0
2005-06-06,7.2961,7.5053,7.2421,7.4998,1085779,0
2005-06-07,7.5354,7.8956,7.5354,7.6255,1630172,0
2005-06-08,7.6432,7.655,7.5477,7.5596,972592,0
2005-06-09,7.5658,7.6853,7.5354,7.5778,833363,0
2005-06-10,7.5832,7.6853,7.5832,7.6853,375112,0
2005-06-13,7.6741,7.7876,7.6376,7.7515,674106,0
2005-06-14,7.745,7.7876,7.7217,7.7637,664087,0
2005-06-15,7.7743,7.8177,7.7394,7.8177,368604,0
2005-06-16,7.8593,7.9189,7.8177,7.8593,739213,0
2005-06-17,7.8593,7.9305,7.8283,7.913,1113822,0
2005-06-20,7.913,7.9189,7.847,7.889,338558,0
2005-06-21,7.8766,7.9006,7.7094,7.7987,628030,0
2005-06-22,7.7987,7.866,7.7217,7.8593,405165,0
2005-06-23,7.8349,7.8349,7.5953,7.6073,2262205,0
2005-06-24,7.6136,7.6376,7.5596,7.6376,811829,0
2005-06-27,7.62,7.6741,7.5658,7.6494,403161,0
2005-06-28,7.679,7.8052,7.6494,7.7807,781280,0
2005-06-29,7.7695,7.8413,7.745,7.8177,304995,0
2005-06-30,7.8177,7.9006,7.7987,7.8349,528369,0
2005-07-01,7.847,7.8956,7.8111,7.8956,471771,0
2005-07-05,7.8956,7.9852,7.8766,7.9546,1082771,0
2005-07-06,7.9429,7.9612,7.9006,7.913,446234,0
2005-07-07,7.913,7.9364,7.7876,7.9256,286971,0
2005-07-08,7.9364,7.9612,7.8956,7.9546,768760,0
2005-07-11,7.9189,7.9495,7.9189,7.9364,947051,0
2005-07-12,7.9546,8.0144,7.866,7.8766,1140365,0
2005-07-13,7.8956,7.9364,7.8528,7.866,501321,0
2005-07-14,7.8956,7.9256,7.7515,7.7743,814836,0
2005-07-15,7.7743,7.7939,7.5832,7.5888,1845521,0
2005-07-18,7.5888,7.6009,7.518,7.518,1211486,0
2005-07-19,7.5658,7.5778,7.4874,7.5242,943047,0
2005-07-20,7.5242,7.5596,7.4755,7.5242,961074,0
2005-07-21,7.5242,7.5832,7.4096,7.4459,651565,0
2005-07-22,7.4336,7.5596,7.4336,7.5596,828360,0
2005-07-25,7.5596,7.6136,7.4938,7.4998,841381,0
2005-07-26,7.53,7.5888,7.4036,7.4157,982609,0
2005-07-27,7.4221,7.4874,7.3921,7.4755,456747,0
2005-07-28,7.4998,7.5596,7.4874,7.5415,374112,0
2005-07-29,7.5477,7.5888,7.4818,7.5053,267438,0
2005-08-01,7.4874,7.518,7.3681,7.4459,1334688,0
2005-08-02,7.4575,7.53,7.4575,7.5053,722684,0
2005-08-03,7.4874,7.5117,7.4398,7.4998,577445,0
2005-08-04,7.4755,7.5415,7.4699,7.5117,1697279,0
2005-08-05,7.5117,7.5117,7.3321,7.386,951556,0
2005-08-08,7.3921,7.4459,7.386,7.4036,1017666,0
2005-08-09,7.4036,7.4699,7.386,7.4221,554410,0
2005-08-10,7.4459,7.4638,7.3921,7.4459,722186,0
2005-08-11,7.4336,7.4818,7.386,7.4275,725188,0
2005-08-12,7.4096,7.4157,7.3261,7.3921,1722822,0
2005-08-15,7.3796,7.4755,7.3681,7.4575,641050,0
2005-08-16,7.4336,7.4336,7.3502,7.4157,687626,0
2005-08-17,7.4157,7.6741,7.386,7.5888,955063,0
2005-08-18,7.5531,7.5953,7.4938,7.5354,513341,0
2005-08-19,7.5354,7.6255,7.5354,7.6136,517347,0
2005-08-22,7.62,7.6853,7.6136,7.6614,840877,0
2005-08-23,7.6614,7.6972,7.6136,7.6853,807323,0
2005-08-24,7.6853,7.8177,7.6677,7.7939,863917,0
2005-08-25,7.7939,7.8766,7.7807,7.8177,362595,0
2005-08-26,7.8177,7.8283,7.631,7.631,579947,0
2005-08-29,7.5888,7.6376,7.5596,7.6136,573439,0
2005-08-30,7.5953,7.7265,7.5117,7.7094,619512,0
2005-08-31,7.6853,7.9189,7.655,7.9072,1271584,0
2005-09-01,7.889,7.9006,7.7876,7.889,1117829,0
2005-09-02,7.889,7.9256,7.8707,7.9256,900976,0
2005-09-06,7.9364,7.9852,7.9189,7.9429,665592,0
2005-09-07,7.8956,7.9364,7.8823,7.9256,375112,0
2005-09-08,7.8956,7.8956,7.7807,7.8177,543390,0
2005-09-09,7.8177,7.9364,7.7876,7.9305,459251,0
2005-09-12,7.9189,7.9189,7.8528,7.889,371609,0
2005-09-13,7.866,7.9006,7.8052,7.8234,681119,0
2005-09-14,7.8349,7.8413,7.7265,7.7329,421188,0
2005-09-15,7.7572,7.7743,7.6853,7.703,989123,0
2005-09-16,7.7515,7.967,7.7329,7.9495,1328676,0
2005-09-19,7.9364,7.9546,7.847,7.847,454246,0
2005-09-20,7.866,7.8823,7.7265,7.7265,465264,0
2005-09-21,7.7152,7.7152,7.62,7.6972,662085,0
2005-09-22,7.6916,7.8283,7.6853,7.7329,445732,0
2005-09-23,7.7217,7.9305,7.6853,7.866,451239,0
2005-09-26,7.9006,7.9612,7.8413,7.8956,325030,0
2005-09-27,7.8956,7.967,7.847,7.9546,1006147,0
2005-09-28,7.967,7.967,7.7094,7.7939,444228,0
2005-09-29,7.7939,7.9429,7.679,7.9256,491806,0
2005-09-30,7.9256,7.9364,7.866,7.9256,636042,0
2005-10-03,7.6972,7.8413,7.6972,7.8283,2177568,0
2005-10-04,7.7939,7.8823,7.7637,7.7743,980107,0
2005-10-05,7.7515,7.7876,7.5477,7.5888,1005146,0
2005-10-06,7.5658,7.6073,7.4157,7.4874,977102,0
2005-10-07,7.4998,7.5531,7.4874,7.4998,1074762,0
2005-10-10,7.4699,7.5053,7.4336,7.4638,490803,0
2005-10-11,7.4755,7.4938,7.4275,7.4398,2011295,0
2005-10-12,7.4275,7.5477,7.29,7.5415,1428338,0
2005-10-13,7.5415,7.6853,7.5354,7.6614,1281098,0
2005-10-14,7.7094,7.7939,7.6376,7.7939,613007,0
2005-10-17,7.7695,7.7939,7.6376,7.6972,575944,0
2005-10-18,7.7094,7.7094,7.5888,7.6494,419187,0
2005-10-19,7.6432,7.9072,7.62,7.9072,1132855,0
2005-10-20,7.889,7.9072,7.7939,7.8349,912997,0
2005-10-21,7.8593,7.9189,7.8528,7.889,1173923,0
2005-10-24,7.8956,7.9546,7.8823,7.9072,836873,0
2005-10-25,7.8956,7.9364,7.866,7.9189,861914,0
2005-10-26,7.913,7.9546,7.8177,7.9006,742716,0
2005-10-27,7.8707,7.8823,7.6677,7.703,534875,0
2005-10-28,7.7152,7.889,7.655,7.889,473775,0
2005-10-31,7.9006,8.039,7.889,7.9612,1344705,0
2005-11-01,7.9364,8.0085,7.8528,7.9852,1388275,0
2005-11-02,7.9852,8.1342,7.967,8.1342,1676749,0
2005-11-03,8.1887,8.56,8.1887,8.4878,2879216,0
2005-11-04,8.4878,8.6559,8.4045,8.6559,2941818,0
2005-11-07,8.6849,8.7997,8.607,8.6992,1167413,0
2005-11-08,8.6676,8.6785,8.4942,8.5413,959071,0
2005-11-09,8.5529,8.5778,8.4406,8.5057,1164907,0
2005-11-10,8.5057,8.6559,8.4753,8.6251,1685257,0
2005-11-11,8.6205,8.7102,8.5902,8.7102,667595,0
2005-11-14,8.7102,8.8251,8.6849,8.7871,1427837,0
2005-11-15,8.7871,8.8531,8.6732,8.8115,754734,0
2005-11-16,8.8042,8.8178,8.585,8.6849,431210,0
2005-11-17,8.7038,8.8586,8.7038,8.8359,512838,0
2005-11-18,8.9376,8.9788,8.8359,8.9376,866919,0
2005-11-21,8.9376,8.9854,8.9247,8.9686,881942,0
2005-11-22,8.9376,8.9854,8.8838,8.9432,578448,0
2005-11-23,8.9247,8.9479,8.8948,8.9432,317518,0
2005-11-25,8.9247,8.9554,8.9137,8.9432,63104,0
2005-11-28,8.9376,8.9432,8.7762,8.8115,760243,0
2005-11-29,8.8359,8.932,8.7636,8.8658,1147878,0
2005-11-30,8.8359,8.9686,8.8359,8.8713,510839,0
2005-12-01,8.9003,9.0024,8.8903,8.961,1483431,0
2005-12-02,8.9554,8.9554,8.722,8.7871,718675,0
2005-12-05,8.7636,8.7636,8.5191,8.5725,1354718,0
2005-12-06,8.585,8.9742,8.5529,8.8775,995629,0
2005-12-07,8.8948,8.9201,8.7572,8.8713,1046214,0
2005-12-08,8.8658,8.9003,8.7572,8.8531,972095,0
2005-12-09,8.8531,8.9066,8.8359,8.8903,1514481,0
2005-12-12,8.8775,8.8903,8.6676,8.7871,515343,0
2005-12-13,8.7636,8.8251,8.6676,8.6676,881942,0
2005-12-14,8.6676,8.7572,8.6205,8.722,1356723,0
2005-12-15,8.722,8.722,8.5529,8.7038,883949,0
2005-12-16,8.6992,8.7282,8.607,8.6495,1479424,0
2005-12-19,8.6133,8.6205,8.4458,8.5191,777271,0
2005-12-20,8.5128,8.5191,8.3625,8.3863,833363,0
2005-12-21,8.3977,8.6732,8.3977,8.6377,1020172,0
2005-12-22,8.8359,8.9968,8.8296,8.8713,1652207,0
2005-12-23,8.8775,9.0633,8.8713,8.9479,1169417,0
2005-12-27,8.9686,8.9686,8.8658,8.8838,818340,0
2005-12-28,8.8838,8.9788,8.8469,8.9686,450739,0
2005-12-29,8.9854,9.0568,8.9201,8.9686,424195,0
2005-12-30,8.9376,9.0165,8.7636,8.9788,736205,0
2006-01-03,8.9968,9.1827,8.8115,9.1598,1523997,0
2006-01-04,9.154,9.2434,9.087,9.1827,1823487,0
2006-01-05,9.1827,9.1894,9.0747,9.0928,2069386,0
2006-01-06,9.1281,9.1358,8.9912,9.0568,686125,0
2006-01-09,8.9788,9.0324,8.9686,8.9854,1308143,0
2006-01-10,8.9432,9.0682,8.9247,9.0024,1093293,0
2006-01-11,9.0099,9.0682,8.9554,9.0568,741715,0
2006-01-12,8.9686,8.9788,8.8178,8.8658,1150385,0
2006-01-13,8.8713,8.8903,8.7636,8.7762,1276595,0
2006-01-17,8.7391,8.7391,8.585,8.607,880444,0
2006-01-18,8.5965,8.7391,8.585,8.7102,593979,0
2006-01-19,8.7391,8.7943,8.6849,8.7038,577945,0
2006-01-20,8.7636,8.7997,8.607,8.6676,928017,0
2006-01-23,8.6315,8.6992,8.5662,8.6133,571436,0
2006-01-24,8.6007,8.722,8.4335,8.6377,1102806,0
2006-01-25,8.6732,8.7038,8.5778,8.6732,731199,0
2006-01-26,8.6849,8.7527,8.4985,8.5778,852397,0
2006-01-27,8.5369,8.5466,8.3863,8.5466,1931164,0
2006-01-30,8.5369,8.6007,8.5191,8.5466,386133,0
2006-01-31,8.5057,8.5307,8.3794,8.4753,478783,0
2006-02-01,8.4753,8.5128,8.338,8.4753,1758883,0
2006-02-02,8.4816,8.4816,8.266,8.3258,1079768,0
2006-02-03,8.308,8.3202,8.1759,8.254,1704293,0
2006-02-06,8.2255,8.308,8.1478,8.2858,1281603,0
2006-02-07,8.2901,8.3319,8.1156,8.1225,756737,0
2006-02-08,8.1707,8.266,8.0085,8.2489,1525497,0
2006-02-09,8.2858,8.7282,8.2489,8.7156,3504742,0
2006-02-10,8.7038,8.7391,8.4274,8.7102,1435852,0
2006-02-13,8.7038,8.7038,8.471,8.5466,1390779,0
2006-02-14,8.4942,8.607,8.4878,8.5466,1004646,0
2006-02-15,8.5466,8.607,8.4335,8.5191,917500,0
2006-02-16,8.56,8.7636,8.5529,8.7319,1873070,0
2006-02-17,8.7636,8.7997,8.607,8.6992,955063,0
2006-02-21,8.6849,8.7038,8.6315,8.6676,595478,0
2006-02-22,8.6785,8.8296,8.607,8.7636,678113,0
2006-02-23,8.7282,8.7572,8.6377,8.6495,641050,0
2006-02-24,8.645,8.6849,8.585,8.645,497316,0
2006-02-27,8.6315,8.7319,8.6315,8.6612,817339,0
2006-02-28,8.6377,8.6377,8.5128,8.5902,1067247,0
2006-03-01,8.5725,8.6495,8.5191,8.6133,964075,0
2006-03-02,8.5965,8.6251,8.4753,8.56,610501,0
2006-03-03,8.5191,8.5725,8.416,8.4274,576945,0
2006-03-06,8.242,8.4878,8.242,8.4274,856903,0
2006-03-07,8.4045,8.4045,8.279,8.338,499318,0
2006-03-08,8.3011,8.308,8.1225,8.2489,1860050,0
2006-03-09,8.236,8.2728,8.2119,8.236,927017,0
2006-03-10,8.2188,8.2901,8.1638,8.266,1457384,0
2006-03-13,8.266,8.4107,8.266,8.3554,1255056,0
2006-03-14,8.3554,8.6559,8.3554,8.585,1583597,0
2006-03-15,8.585,8.6251,8.4985,8.607,988619,0
2006-03-16,8.5965,8.6495,8.5369,8.5778,656077,0
2006-03-17,8.585,8.6205,8.4406,8.5057,1941179,0
2006-03-20,8.4985,8.5057,8.3678,8.3863,835869,0
2006-03-21,8.4107,8.4406,8.2608,8.266,1217493,0
2006-03-22,8.279,8.6992,8.2608,8.645,1586600,0
2006-03-23,8.6559,8.9066,8.6495,8.8775,2093429,0
2006-03-24,8.8903,9.0324,8.8903,9.0165,1325173,0
2006-03-27,8.9854,9.0024,8.8359,8.8713,488800,0
2006-03-28,8.8531,8.9788,8.7319,8.8178,373611,0
2006-03-29,8.8251,8.9432,8.7572,8.9376,794305,0
2006-03-30,8.9376,9.0813,8.932,9.0324,1236022,0
2006-03-31,9.0165,9.0456,8.9432,9.0268,440217,0
2006-04-03,9.0024,9.1004,8.8838,8.961,837875,0
2006-04-04,8.961,9.087,8.8838,9.0324,782780,0
2006-04-05,9.039,9.087,8.9912,9.0682,862413,0
2006-04-06,9.0324,9.0682,8.9479,9.0502,799809,0
2006-04-07,9.0633,9.1827,8.9554,9.0165,771764,0
2006-04-10,8.9912,9.0024,8.9066,8.9376,687626,0
2006-04-11,8.9686,8.9742,8.6732,8.7391,843881,0
2006-04-12,8.7102,8.8359,8.6785,8.7636,333547,0
2006-04-13,8.7391,8.8586,8.7038,8.8178,523857,0
2006-04-17,8.8178,8.8178,8.6849,8.7464,449236,0
2006-04-18,8.7464,8.9432,8.722,8.8469,1055232,0
2006-04-19,8.7871,8.8414,8.6676,8.8115,766753,0
2006-04-20,8.7699,8.7871,8.5662,8.6992,756737,0
2006-04-21,8.7319,8.7464,8.5725,8.6849,2720456,0
2006-04-24,8.6612,8.961,8.5725,8.8948,1469407,0
2006-04-25,8.9137,8.9554,8.7808,8.8586,1209482,0
2006-04-26,8.9137,9.0813,8.9003,9.0502,2443003,0
2006-04-27,8.9788,9.1827,8.9432,9.0165,689632,0
2006-04-28,8.9854,9.0682,8.8948,8.961,610998,0
2006-05-01,8.961,9.0268,8.7871,8.8251,1201468,0
2006-05-02,8.7871,8.8658,8.6251,8.8531,1166410,0
2006-05-03,9.1645,9.861,9.1062,9.531,4719732,0
2006-05-04,9.735,9.978,9.638,9.89,2407944,0
2006-05-05,9.902,10.254,9.89,10.034,2555184,0
2006-05-08,9.957,10.017,9.896,9.915,954062,0
2006-05-09,9.915,9.985,9.849,9.937,1253553,0
2006-05-10,9.915,9.957,9.836,9.915,738708,0
2006-05-11,9.92,9.957,9.782,9.829,1404803,0
2006-05-12,9.806,9.817,9.614,9.686,1242037,0
2006-05-15,9.686,9.817,9.547,9.757,1202471,0
2006-05-16,9.763,9.854,9.628,9.677,636544,0
2006-05-17,9.628,9.811,9.543,9.75,1303634,0
2006-05-18,9.801,10.052,9.801,9.867,1585598,0
2006-05-19,9.867,10.113,9.854,10.074,1491944,0
2006-05-22,10.074,10.358,10.034,10.22,1694778,0
2006-05-23,10.254,10.471,10.254,10.301,1768397,0
2006-05-24,10.301,10.393,10.017,10.22,1678751,0
2006-05-25,10.254,10.266,10.121,10.232,1449374,0
2006-05-26,10.301,10.358,10.244,10.321,1168914,0
2006-05-30,10.273,10.273,10.003,10.011,2039340,0
2006-05-31,10.052,10.261,9.985,10.214,2032331,0
2006-06-01,10.172,10.214,10.128,10.2,1102806,0
2006-06-02,10.207,10.346,10.189,10.226,1556548,0
2006-06-05,10.2,10.261,9.925,9.937,1076266,0
2006-06-06,9.937,10.232,9.817,10.226,2929799,0
2006-06-07,10.214,10.598,10.214,10.314,2113465,0
2006-06-08,10.244,10.638,10.023,10.624,2755510,0
2006-06-09,10.631,10.919,10.287,10.333,1698280,0
2006-06-12,10.346,10.386,10.16,10.301,1246042,0
2006-06-13,10.273,10.411,9.957,10.052,1827494,0
2006-06-14,10.023,10.153,9.908,10.088,1086780,0
2006-06-15,10.167,10.464,10.147,10.393,1488437,0
2006-06-16,10.393,10.609,10.381,10.488,4053642,0
2006-06-19,10.454,10.454,10.064,10.153,2803596,0
2006-06-20,10.178,10.28,10.121,10.142,1823988,0
2006-06-21,10.172,10.254,10.107,10.142,1612145,0
2006-06-22,10.142,10.214,10.034,10.182,1173923,0
2006-06-23,10.195,10.244,10.052,10.107,1137864,0
2006-06-26,10.107,10.266,10.107,10.182,1353215,0
2006-06-27,10.153,10.214,9.908,9.937,1731334,0
2006-06-28,9.964,10.003,9.829,10.003,1564064,0
2006-06-29,10.023,10.088,9.883,10.028,2709940,0
2006-06-30,10.182,10.571,10.117,10.571,10752116,0
2006-07-03,10.478,10.525,10.363,10.423,1723321,0
2006-07-05,10.423,10.532,10.411,10.532,1763387,0
2006-07-06,10.578,10.681,10.512,10.631,1724824,0
2006-07-07,10.609,10.717,10.598,10.614,1696784,0
2006-07-10,10.651,10.729,10.603,10.631,906482,0
2006-07-11,10.631,10.631,10.5,10.549,1027685,0
2006-07-12,10.539,10.544,10.298,10.471,1375753,0
2006-07-13,10.423,10.494,10.327,10.46,818840,0
2006-07-14,10.423,10.624,10.405,10.603,2701931,0
2006-07-17,10.558,10.669,10.512,10.603,2189087,0
2006-07-18,10.724,10.872,10.585,10.733,3936952,0
2006-07-19,10.651,11.016,10.651,10.892,3097573,0
2006-07-20,10.872,10.926,10.801,10.853,1404803,0
2006-07-21,10.843,10.95,10.675,10.843,1250546,0
2006-07-24,10.859,10.979,10.838,10.962,1598618,0
2006-07-25,10.993,11.184,10.866,11.052,1059236,0
2006-07-26,11.094,11.107,10.878,10.974,991121,0
2006-07-27,10.968,11.046,10.838,10.914,1483431,0
2006-07-28,10.914,10.962,10.697,10.859,1818480,0
2006-07-31,10.843,10.906,10.598,10.901,1537520,0
2006-08-01,10.872,11.215,10.853,11.128,2684899,0
2006-08-02,11.178,11.381,11.178,11.215,1792936,0
2006-08-03,11.503,12.224,11.411,12.07,8079739,0
2006-08-04,12.219,12.616,12.201,12.502,4139286,0
2006-08-07,12.515,12.729,12.341,12.413,3174200,0
2006-08-08,12.413,12.413,11.908,12.094,2909270,0
2006-08-09,12.112,12.399,12.112,12.201,1605630,0
2006-08-10,12.172,12.268,12.094,12.143,1194456,0
2006-08-11,12.143,12.251,11.962,12.119,1323168,0
2006-08-14,12.161,12.271,12.088,12.161,828360,0
2006-08-15,12.177,12.321,12.147,12.271,1353718,0
2006-08-16,12.327,12.632,12.321,12.623,1516483,0
2006-08-17,12.584,12.623,12.417,12.47,1866057,0
2006-08-18,12.466,12.558,12.352,12.477,966581,0
2006-08-21,12.466,12.982,12.37,12.787,2250691,0
2006-08-22,12.77,12.987,12.681,12.968,2383404,0
2006-08-23,12.927,12.94,12.584,12.676,1117829,0
2006-08-24,12.693,12.7,12.517,12.577,790296,0
2006-08-25,12.502,12.598,12.448,12.572,935533,0
2006-08-28,12.577,12.688,12.55,12.657,1691270,0
2006-08-29,12.676,12.693,12.509,12.638,1445870,0
2006-08-30,12.676,12.676,12.466,12.502,1994267,0
2006-08-31,12.517,12.616,12.502,12.55,1642693,0
2006-09-01,12.598,12.681,12.448,12.681,1095296,0
2006-09-05,12.7,12.729,12.598,12.681,891462,0
2006-09-06,12.681,12.842,12.623,12.761,1362232,0
2006-09-07,12.74,12.885,12.632,12.787,987622,0
2006-09-08,12.777,12.777,12.616,12.657,1790432,0
2006-09-11,12.681,13.263,12.681,13.215,2766535,0
2006-09-12,13.238,13.556,13.179,13.447,2610278,0
2006-09-13,13.447,13.454,13.079,13.137,1874575,0
2006-09-14,13.127,13.127,12.716,12.761,2360533,0
2006-09-15,12.8,13.152,12.729,13.018,2783228,0
2006-09-18,12.987,13.179,12.77,12.814,1380929,0
2006-09-19,12.814,12.94,12.676,12.92,1555215,0
2006-09-20,13.083,13.275,12.88,12.982,1285771,0
2006-09-21,13.018,13.251,12.999,13.071,1086111,0
2006-09-22,13.083,13.119,12.8,12.975,894799,0
2006-09-25,13.435,13.435,12.831,12.92,1234020,0
2006-09-26,12.92,13.018,12.693,12.909,1686431,0
2006-09-27,12.873,12.968,12.681,12.7,1094459,0
2006-09-28,12.716,12.794,12.657,12.7,704820,0
2006-09-29,12.7,13.152,12.7,12.951,3037979,0
2006-10-02,12.951,13.029,12.77,12.951,1378258,0
2006-10-03,13.018,13.141,12.92,13.083,2593583,0
2006-10-04,13.058,13.137,12.933,13.053,2245343,0
2006-10-05,13.863,14.893,13.863,14.101,5655933,0
2006-10-06,14.203,14.299,13.796,13.927,2294089,0
2006-10-09,13.927,14.076,13.737,13.89,1262731,0
2006-10-10,13.927,13.994,13.843,13.968,1230352,0
2006-10-11,13.927,13.939,13.668,13.715,1251715,0
2006-10-12,13.722,13.866,13.494,13.743,1831336,0
2006-10-13,13.696,13.722,13.515,13.651,1667732,0
2006-10-16,13.696,13.851,13.696,13.748,1882082,0
2006-10-17,13.69,13.737,13.467,13.656,1473415,0
2006-10-18,13.69,13.871,13.539,13.597,983278,0
2006-10-19,13.562,13.651,13.454,13.58,2240003,0
2006-10-20,13.587,13.866,13.208,13.838,3383545,0
2006-10-23,13.898,13.944,13.519,13.777,2067052,0
2006-10-24,13.748,13.898,13.748,13.777,1258061,0
2006-10-25,13.807,13.879,13.573,13.668,670767,0
2006-10-26,13.771,13.921,13.748,13.838,1085443,0
2006-10-27,13.863,13.886,13.562,13.597,1012657,0
2006-10-30,13.573,13.803,13.533,13.737,1555551,0
2006-10-31,13.79,13.79,13.562,13.683,802647,0
2006-11-01,13.628,13.683,13.327,13.479,1145545,0
2006-11-02,13.424,13.58,13.346,13.515,1402300,0
2006-11-03,13.604,13.737,13.508,13.683,1330515,0
2006-11-06,14.047,14.496,14.004,14.348,3239307,0
2006-11-07,14.526,14.73,14.309,14.363,1370244,0
2006-11-08,14.286,14.286,14.054,14.175,1676749,0
2006-11-09,14.148,14.195,13.562,13.71,2196598,0
2006-11-10,13.71,14.175,13.327,14.125,1724824,0
2006-11-13,14.082,14.137,13.939,14.076,1784925,0
2006-11-14,14.076,14.14,13.851,13.988,1351548,0
2006-11-15,13.939,14.114,13.818,13.898,1775913,0
2006-11-16,13.898,14.065,13.857,13.939,1075099,0
2006-11-17,13.898,14.076,13.722,13.921,1844020,0
2006-11-20,13.939,13.939,13.807,13.857,971589,0
2006-11-21,13.886,13.921,13.803,13.851,1342535,0
2006-11-22,13.851,13.921,13.79,13.886,1031022,0
2006-11-24,13.886,13.911,13.79,13.843,186974,0
2006-11-27,13.79,13.79,13.245,13.35,2347512,0
2006-11-28,13.371,13.646,13.366,13.508,1974900,0
2006-11-29,13.508,13.508,13.179,13.34,4210900,0
2006-11-30,13.327,13.722,13.327,13.614,2717452,0
2006-12-01,13.614,13.803,13.614,13.737,1680755,0
2006-12-04,13.764,13.939,13.748,13.777,1214990,0
2006-12-05,13.796,14.065,13.796,14.028,1144538,0
2006-12-06,14.028,14.065,13.975,14.047,646057,0
2006-12-07,14.047,14.065,13.803,13.807,972931,0
2006-12-08,13.79,13.79,13.592,13.628,1150553,0
2006-12-11,13.597,13.764,13.549,13.587,1151884,0
2006-12-12,13.562,13.748,13.467,13.508,1015333,0
2006-12-13,13.501,13.696,13.35,13.447,1267411,0
2006-12-14,13.447,13.604,13.429,13.467,920842,0
2006-12-15,13.566,13.951,13.566,13.807,1744860,0
2006-12-18,13.807,13.851,13.358,13.42,1230352,0
2006-12-19,13.371,13.604,13.35,13.389,880444,0
2006-12-20,13.381,13.71,13.381,13.549,885449,0
2006-12-21,13.587,13.636,13.316,13.42,540551,0
2006-12-22,13.381,13.406,13.291,13.34,507495,0
2006-12-26,13.316,13.467,13.285,13.316,474444,0
2006-12-27,13.275,13.467,13.263,13.406,999639,0
2006-12-28,13.381,13.467,13.316,13.371,487466,0
2006-12-29,13.406,13.737,13.406,13.543,827690,0
2007-01-03,13.587,13.696,13.447,13.662,1833002,0
2007-01-04,13.609,13.646,13.447,13.539,1642357,0
2007-01-05,13.406,13.46,12.975,13.058,1999276,0
2007-01-08,13.035,13.406,13.01,13.285,1604295,0
2007-01-09,13.291,13.413,13.192,13.316,597982,0
2007-01-10,13.304,13.447,13.179,13.406,602654,0
2007-01-11,13.413,13.646,13.406,13.494,1114495,0
2007-01-12,13.494,13.722,13.49,13.722,1169916,0
2007-01-16,13.994,13.994,13.701,13.748,1471412,0
2007-01-17,13.79,14.065,13.79,14.047,1142871,0
2007-01-18,14.047,14.076,13.982,13.988,1042375,0
2007-01-19,14.114,14.946,14.114,14.718,3358505,0
2007-01-22,14.854,15.011,14.478,14.742,1778915,0
2007-01-23,14.742,15.005,14.742,14.92,1443699,0
2007-01-24,14.97,15.126,14.85,14.946,1270080,0
2007-01-25,15.032,15.04,14.611,14.707,1028689,0
2007-01-26,14.718,14.76,14.501,14.639,741881,0
2007-01-29,14.639,14.834,14.611,14.814,874766,0
2007-01-30,14.814,14.814,14.448,14.526,1245373,0
2007-01-31,14.526,14.645,14.442,14.591,1483761,0
2007-02-01,14.652,14.712,14.556,14.645,715505,0
2007-02-02,14.676,14.773,14.604,14.7,912496,0
2007-02-05,14.7,14.975,14.501,14.591,959240,0
2007-02-06,14.8,14.887,14.707,14.84,819343,0
2007-02-07,14.893,14.905,14.622,14.742,987622,0
2007-02-08,15.425,16.174,15.412,15.801,4420242,0
2007-02-09,15.993,16.1,15.695,15.795,1950197,0
2007-02-12,15.801,15.886,15.648,15.728,1311279,0
2007-02-13,15.723,15.903,15.674,15.809,1015666,0
2007-02-14,15.795,15.963,15.761,15.886,814861,0
2007-02-15,15.917,15.94,15.713,15.892,923511,0
2007-02-16,15.785,15.94,15.713,15.91,776606,0
2007-02-20,15.94,16.239,15.94,16.035,1610303,0
2007-02-21,15.875,16.12,15.641,15.875,1589272,0
2007-02-22,15.863,16.023,15.809,15.958,1093457,0
2007-02-23,15.958,16.054,15.903,16.035,916171,0
2007-02-26,16.054,16.079,15.849,15.993,980941,0
2007-02-27,15.917,16.035,15.456,15.702,1360229,0
2007-02-28,15.574,15.767,15.347,15.67,1462728,0
2007-03-01,15.425,15.564,15.347,15.466,1510467,0
2007-03-02,15.466,15.466,15.185,15.276,1130519,0
2007-03-05,15.047,15.232,14.879,14.887,1179266,0
2007-03-06,14.946,15.574,14.905,15.51,2067052,0
2007-03-07,15.51,15.592,15.276,15.489,1404299,0
2007-03-08,15.551,15.713,15.489,15.521,822680,0
2007-03-09,15.544,15.702,15.305,15.449,1375585,0
2007-03-12,15.276,15.634,15.232,15.618,1213990,0
2007-03-13,15.544,15.551,15.37,15.412,1543195,0
2007-03-14,15.436,15.515,15.15,15.363,1366905,0
2007-03-15,15.185,15.244,14.905,15.096,2031995,0
2007-03-16,15.096,15.15,14.933,15.037,768929,0
2007-03-19,15.017,15.064,14.905,15.032,1165913,0
2007-03-20,15.032,15.33,15.032,15.282,1064744,0
2007-03-21,15.282,15.539,15.21,15.531,997299,0
2007-03-22,15.605,15.605,15.381,15.436,1291447,0
2007-03-23,15.412,15.436,15.264,15.363,778273,0
2007-03-26,15.574,15.809,15.406,15.767,1726829,0
2007-03-27,15.674,15.674,15.485,15.551,813667,0
2007-03-28,15.477,15.497,15.292,15.316,687123,0
2007-03-29,15.353,15.626,15.33,15.586,974263,0
2007-03-30,15.634,15.82,15.551,15.82,1901448,0
2007-04-02,15.875,16.079,15.832,16.035,1486105,0
2007-04-03,16.107,16.107,15.814,15.903,1106813,0
2007-04-04,15.935,16.023,15.832,16.007,862413,0
2007-04-05,16.035,16.087,15.695,15.742,1037029,0
2007-04-09,15.868,15.929,15.702,15.903,1254390,0
2007-04-10,15.903,15.929,15.723,15.838,1425669,0
2007-04-11,15.767,15.875,15.665,15.832,1034364,0
2007-04-12,15.832,15.875,15.695,15.843,968586,0
2007-04-13,15.843,16.148,15.843,16.066,796975,0
2007-04-16,16.138,16.174,15.917,16.161,1323168,0
2007-04-17,16.161,16.432,15.945,16.311,1317412,0
2007-04-18,16.311,16.364,16.143,16.33,1202306,0
2007-04-19,16.33,16.377,16.138,16.187,1440693,0
2007-04-20,16.196,16.377,16.073,16.377,1625998,0
2007-04-23,16.335,16.695,16.293,16.546,2138837,0
2007-04-24,16.593,16.664,16.347,16.635,2262375,0
2007-04-25,16.695,16.712,16.485,16.61,1066750,0
2007-04-26,16.653,17.328,16.648,17.064,3263011,0
2007-04-27,17.341,17.373,17.131,17.222,1738516,0
2007-04-30,17.222,17.235,16.858,17.012,1187443,0
2007-05-01,16.989,17.145,16.814,17.085,1571242,0
2007-05-02,17.222,17.354,17.069,17.145,2190488,0
2007-05-03,17.258,17.957,17.158,17.749,2882726,0
2007-05-04,17.82,18.079,17.63,17.904,1489773,0
2007-05-07,18.042,18.15,17.948,18.024,896467,0
2007-05-08,17.928,18.257,17.76,18.12,1157892,0
2007-05-09,18.12,18.241,17.995,18.193,786286,0
2007-05-10,18.198,18.198,17.857,17.928,1014996,0
2007-05-11,17.928,17.97,17.755,17.934,1406306,0
2007-05-14,17.957,17.97,17.701,17.765,1315487,0
2007-05-15,17.659,17.934,17.563,17.749,698477,0
2007-05-16,17.792,17.863,17.672,17.792,1276425,0
2007-05-17,17.792,17.831,17.64,17.765,876101,0
2007-05-18,17.863,18.079,17.851,18.014,647294,0
2007-05-21,18.15,18.409,18.12,18.295,1041371,0
2007-05-22,18.241,18.534,18.181,18.486,1439359,0
2007-05-23,18.486,18.827,18.486,18.688,2523803,0
2007-05-24,18.688,18.94,18.583,18.634,3117445,0
2007-05-25,18.634,18.995,18.634,18.933,2558189,0
2007-05-29,18.959,19.242,18.749,18.87,1747257,0
2007-05-30,18.87,19.412,18.857,19.353,1360229,0
2007-05-31,19.434,19.551,19.27,19.407,1146880,0
2007-06-01,19.457,19.465,19.187,19.204,922510,0
2007-06-04,19.737,19.761,19.222,19.457,2174119,0
2007-06-05,19.457,19.511,19.097,19.246,1460959,0
2007-06-06,19.217,19.222,18.742,18.804,1779248,0
2007-06-07,18.959,19.373,18.925,19.026,1760549,0
2007-06-08,19.049,19.312,18.987,19.27,1192623,0
2007-06-11,19.277,19.407,19.181,19.242,1060735,0
2007-06-12,19.27,19.373,18.995,19.049,1212989,0
2007-06-13,19.072,19.217,18.911,19.168,1722154,0
2007-06-14,19.217,19.407,19.187,19.324,951556,0
2007-06-15,19.38,19.487,19.349,19.44,931191,0
2007-06-18,19.479,19.539,19.412,19.505,1353884,0
2007-06-19,19.465,19.737,19.366,19.665,1235356,0
2007-06-20,19.673,19.737,19.396,19.516,1397622,0
2007-06-21,19.498,19.539,19.407,19.516,2608276,0
2007-06-22,19.419,19.464,19.252,19.27,1828995,0
2007-06-25,19.305,19.38,18.827,18.892,1886428,0
2007-06-26,19.02,19.181,18.708,18.808,1893101,0
2007-06-27,18.804,18.87,18.529,18.804,1490441,0
2007-06-28,18.929,19.09,18.876,18.933,1041707,0
2007-06-29,18.933,19.235,18.816,18.898,835702,0
2007-07-02,18.905,19.084,18.838,19.084,1446370,0
2007-07-03,19.197,19.465,19.084,19.257,1062071,0
2007-07-05,19.32,19.779,19.29,19.773,1807962,0
2007-07-06,19.737,19.916,19.516,19.761,1199301,0
2007-07-09,19.916,20.007,19.27,19.491,1120504,0
2007-07-10,19.373,19.491,19.02,19.067,1011321,0
2007-07-11,18.987,19.109,18.768,19.09,1423833,0
2007-07-12,19.138,19.168,18.852,19.013,928854,0
2007-07-13,19.061,19.097,18.774,18.976,892297,0
2007-07-16,19.042,19.049,18.617,18.742,1040540,0
2007-07-17,18.648,19.035,18.384,18.749,1380929,0
2007-07-18,18.688,18.785,18.389,18.634,833197,0
2007-07-19,18.72,18.905,18.661,18.838,1011993,0
2007-07-20,18.774,18.925,18.389,18.569,1071758,0
2007-07-23,18.569,18.779,18.161,18.257,1075598,0
2007-07-24,17.732,18.127,17.275,17.863,2112957,0
2007-07-25,17.826,18.12,17.428,17.605,1096132,0
2007-07-26,17.312,17.46,16.807,17.172,1609136,0
2007-07-27,17.012,17.312,16.55,16.922,1699784,0
2007-07-30,16.892,17.098,16.845,17.064,1539022,0
2007-07-31,17.904,17.904,17.116,17.281,1285771,0
2007-08-01,17.191,17.487,17.022,17.482,1446870,0
2007-08-02,17.582,17.826,17.336,17.701,1501962,0
2007-08-03,18.029,18.432,17.826,17.911,2176732,0
2007-08-06,17.917,18.007,17.346,17.839,1205641,0
2007-08-07,16.054,16.695,14.861,15.612,10515895,0
2007-08-08,15.856,16.33,14.664,15.969,8332318,0
2007-08-09,15.574,16.688,15.096,16.658,4215239,0
2007-08-10,16.323,16.858,16.204,16.498,2569043,0
2007-08-13,16.455,16.922,16.282,16.593,2821957,0
2007-08-14,16.473,16.521,15.695,15.785,1653373,0
2007-08-15,15.648,15.935,15.191,15.297,1875240,0
2007-08-16,14.854,15.204,14.645,15.011,2828966,0
2007-08-17,15.118,16.082,15.04,15.221,2463368,0
2007-08-20,15.221,16.054,14.724,16.001,2195098,0
2007-08-21,16.001,16.001,15.37,15.51,1840850,0
2007-08-22,15.456,15.958,15.456,15.91,1851868,0
2007-08-23,15.892,16.061,15.473,15.626,1472078,0
2007-08-24,15.544,15.723,15.347,15.544,1435517,0
2007-08-27,15.297,15.449,15.126,15.185,1873235,0
2007-08-28,15.264,15.264,14.574,14.676,2280238,0
2007-08-29,14.742,14.854,14.425,14.793,2633482,0
2007-08-30,14.639,14.994,14.616,14.753,1223339,0
2007-08-31,14.793,15.381,14.793,15.37,1530842,0
2007-09-04,15.155,15.37,14.707,15.297,2358027,0
2007-09-05,14.933,15.526,14.914,15.515,1612310,0
2007-09-06,15.515,15.67,15.288,15.568,1628836,0
2007-09-07,15.456,15.592,15.264,15.436,1158567,0
2007-09-10,15.436,15.707,15.316,15.618,1426501,0
2007-09-11,15.462,15.951,15.425,15.929,1344705,0
2007-09-12,15.665,15.814,15.526,15.67,2257864,0
2007-09-13,15.681,16.079,15.634,15.993,1030521,0
2007-09-14,15.785,16.133,15.702,16.082,739043,0
2007-09-17,15.886,15.969,15.58,15.903,946387,0
2007-09-18,15.903,16.407,15.702,16.33,1225506,0
2007-09-19,16.347,16.604,16.347,16.532,1535684,0
2007-09-20,16.532,16.546,16.196,16.196,1321164,0
2007-09-21,16.222,16.532,16.168,16.461,1028850,0
2007-09-24,16.473,16.473,15.903,16.023,1395117,0
2007-09-25,15.917,15.917,15.515,15.564,1565065,0
2007-09-26,15.634,15.634,15.091,15.244,1901614,0
2007-09-27,15.316,15.778,15.257,15.67,1152054,0
2007-09-28,15.648,15.875,15.521,15.674,1238029,0
2007-10-01,15.515,15.619,15.096,15.353,2743996,0
2007-10-02,15.396,15.51,15.099,15.264,2676385,0
2007-10-03,15.144,15.412,14.959,15.052,1771900,0
2007-10-04,15.126,15.288,14.994,15.16,837875,0
2007-10-05,15.634,16.133,15.612,16.128,2463535,0
2007-10-08,16.323,16.485,16.251,16.473,1090285,0
2007-10-09,16.418,16.521,15.761,16.107,1306139,0
2007-10-10,16.174,16.335,16.011,16.138,648059,0
2007-10-11,16.138,16.555,16.138,16.401,1104808,0
2007-10-12,16.401,16.671,16.401,16.671,801143,0
2007-10-15,16.599,16.624,16.222,16.245,1070587,0
2007-10-16,16.204,16.33,15.723,16.161,1293117,0
2007-10-17,16.204,16.251,15.993,16.239,607163,0
2007-10-18,16.174,16.275,16.011,16.209,617677,0
2007-10-19,16.128,16.181,15.886,15.94,396481,0
2007-10-22,15.875,16.181,15.557,16.143,485129,0
2007-10-23,16.128,16.204,16.007,16.138,394146,0
2007-10-24,16.107,16.107,15.515,15.922,922180,0
2007-10-25,16.001,16.359,15.809,16.323,849395,0
2007-10-26,16.466,16.473,16.222,16.418,569932,0
2007-10-29,16.466,17.467,16.394,17.341,1845692,0
2007-10-30,17.312,17.312,16.951,17.124,833363,0
2007-10-31,17.251,17.251,16.635,16.946,1098467,0
2007-11-01,16.773,17.222,16.682,16.922,2664197,0
2007-11-02,17.166,17.166,16.712,16.741,1498451,0
2007-11-05,16.473,16.635,16.087,16.138,2312459,0
2007-11-06,15.976,16.466,15.976,16.33,1104643,0
2007-11-07,16.282,16.347,15.79,15.963,922012,0
2007-11-08,16.258,17.586,16.258,17.312,5481648,0
2007-11-09,17.012,17.49,17.006,17.227,1916472,0
2007-11-12,17.06,17.515,16.964,17.03,1408308,0
2007-11-13,17.131,17.695,17.113,17.586,1905623,0
2007-11-14,17.529,17.612,17.077,17.368,1150553,0
2007-11-15,17.323,17.857,17.163,17.382,939371,0
2007-11-16,17.533,17.533,16.989,17.131,659244,0
2007-11-19,16.976,17.124,16.706,16.886,855984,0
2007-11-20,17.012,17.245,16.741,17.245,1019838,0
2007-11-21,17.178,17.191,16.712,16.791,940708,0
2007-11-23,17.012,17.064,16.868,17.022,985783,0
2007-11-26,16.928,17.191,16.886,16.976,1241366,0
2007-11-27,17.131,17.368,16.898,17.235,1253387,0
2007-11-28,17.235,17.749,17.163,17.624,1614647,0
2007-11-29,17.543,17.999,17.449,17.976,934197,0
2007-11-30,18.061,18.372,18.042,18.276,1674577,0
2007-12-03,18.257,18.257,17.839,18.079,1528504,0
2007-12-04,18.007,18.845,17.965,18.492,2725465,0
2007-12-05,18.72,18.72,18.235,18.48,664087,0
2007-12-06,18.509,18.569,18.161,18.562,966752,0
2007-12-07,18.569,18.688,18.307,18.515,822014,0
2007-12-10,18.322,18.918,18.322,18.602,1452247,0
2007-12-11,18.569,18.64,17.863,17.941,819011,0
2007-12-12,18.257,18.257,17.593,17.839,1024263,0
2007-12-13,17.659,17.892,17.63,17.813,615170,0
2007-12-14,17.582,17.995,17.467,17.845,658747,0
2007-12-17,17.845,17.845,17.666,17.682,604324,0
2007-12-18,17.808,17.857,17.502,17.633,539051,0
2007-12-19,17.593,18.079,17.593,17.982,501822,0
2007-12-20,18.014,18.15,17.672,18.15,1058066,0
2007-12-21,18.187,18.187,17.394,17.49,2042182,0
2007-12-24,17.408,17.695,17.382,17.64,266110,0
2007-12-26,17.593,17.695,17.454,17.659,360254,0
2007-12-27,17.63,17.63,17.275,17.354,482290,0
2007-12-28,17.421,17.576,17.328,17.449,455915,0
2007-12-31,17.441,17.738,17.394,17.679,714696,0
2008-01-02,17.502,17.701,17.06,17.346,1207269,0
2008-01-03,17.368,17.76,17.217,17.755,1392949,0
2008-01-04,17.563,17.612,16.935,17.105,1905623,0
2008-01-07,17.116,17.178,16.209,16.418,2177402,0
2008-01-08,16.466,16.653,16.449,16.466,1062257,0
2008-01-09,16.354,16.905,16.354,16.905,906319,0
2008-01-10,16.736,16.917,16.288,16.653,1516224,0
2008-01-11,16.676,16.676,16.143,16.461,901812,0
2008-01-14,16.466,16.48,16.079,16.154,1133691,0
2008-01-15,15.843,16.168,15.826,15.897,791133,0
2008-01-16,15.719,16.016,15.449,15.531,2374859,0
2008-01-17,15.687,15.903,15.449,15.485,3203413,0
2008-01-18,15.917,15.951,15.43,15.531,6710882,0
2008-01-22,15.485,15.485,14.914,14.975,3444987,0
2008-01-23,14.645,15.347,14.473,15.276,1932467,0
2008-01-24,15.449,15.626,15.005,15.078,2649676,0
2008-01-25,15.155,15.297,14.556,14.975,2919965,0
2008-01-28,15.037,15.681,14.994,15.681,27089118,0
2008-01-29,15.773,16.095,15.544,15.945,1937799,0
2008-01-30,15.886,15.94,15.599,15.599,2047621,0
2008-01-31,15.342,15.951,15.335,15.856,1851874,0
2008-02-01,15.276,15.358,14.819,14.887,5295301,0
2008-02-04,14.887,15.232,14.826,15.047,2195014,0
2008-02-05,14.854,15.005,14.178,14.232,2683645,0
2008-02-06,14.25,14.342,13.73,13.79,2471063,0
2008-02-07,14.7,15.773,14.7,15.099,4569666,0
2008-02-08,14.994,15.723,14.951,15.462,3328351,0
2008-02-11,15.497,15.526,15.216,15.244,1666603,0
2008-02-12,15.292,15.557,15.237,15.396,1295755,0
2008-02-13,15.485,15.976,15.485,15.826,1933950,0
2008-02-14,15.91,15.963,15.449,15.489,713125,0
2008-02-15,15.418,15.795,15.403,15.681,1309459,0
2008-02-19,15.988,16.133,15.814,16.061,1409310,0
2008-02-20,15.875,16.054,15.832,16.001,971730,0
2008-02-21,16.041,16.133,15.892,15.945,818878,0
2008-02-22,16.023,16.035,15.526,15.963,2776379,0
2008-02-25,15.935,16.113,15.687,15.993,878775,0
2008-02-26,15.969,16.418,15.849,16.359,919673,0
2008-02-27,16.263,16.455,16.095,16.425,1459559,0
2008-02-28,16.371,16.425,16.079,16.251,855232,0
2008-02-29,16.061,16.196,15.892,16.087,1285608,0
2008-03-03,15.903,16.168,15.742,16.079,1964337,0
2008-03-04,15.945,16.503,15.945,16.437,1768232,0
2008-03-05,16.55,16.759,16.508,16.695,1571556,0
2008-03-06,16.593,16.736,16.323,16.323,1006995,0
2008-03-07,16.209,16.485,16.041,16.215,1013830,0
2008-03-10,16.181,16.354,15.652,15.814,1070701,0
2008-03-11,16.138,16.143,15.648,15.969,1293117,0
2008-03-12,16.007,16.143,15.785,15.922,759818,0
2008-03-13,15.742,16.066,15.564,15.993,646147,0
2008-03-14,16.041,16.082,15.396,15.619,1133159,0
2008-03-17,15.324,15.586,15.133,15.353,1036034,0
2008-03-18,15.58,16.181,15.489,16.174,1086975,0
2008-03-19,16.222,16.55,16.061,16.061,784785,0
2008-03-20,16.082,16.401,15.917,16.323,1148215,0
2008-03-24,16.39,16.599,15.963,16.425,1083407,0
2008-03-25,16.48,16.766,16.432,16.599,758880,0
2008-03-26,16.503,16.839,16.384,16.604,938369,0
2008-03-27,16.593,16.814,16.466,16.485,549402,0
2008-03-28,16.538,16.604,16.174,16.299,874766,0
2008-03-31,16.299,16.624,16.168,16.485,974599,0
2008-04-01,16.492,16.905,16.48,16.851,1030190,0
2008-04-02,16.807,16.922,16.58,16.635,840877,0
2008-04-03,16.555,16.862,16.532,16.688,828191,0
2008-04-04,16.766,17.264,16.617,16.983,884280,0
2008-04-07,17.05,17.091,16.766,16.935,793798,0
2008-04-08,16.802,16.814,16.508,16.628,801587,0
2008-04-09,16.682,16.682,15.993,16.161,913414,0
2008-04-10,16.095,16.209,15.903,16.054,872441,0
2008-04-11,15.91,15.963,15.652,15.773,764588,0
2008-04-14,15.773,15.886,15.544,15.674,1308885,0
2008-04-15,15.681,15.856,15.363,15.735,1841779,0
2008-04-16,15.801,16.128,15.526,16.041,1323606,0
2008-04-17,16.011,16.113,15.843,15.976,790771,0
2008-04-18,16.138,16.228,15.969,16.143,815242,0
2008-04-21,16.054,16.258,15.695,16.011,980173,0
2008-04-22,15.922,15.976,15.557,15.681,1051326,0
2008-04-23,15.723,15.88,15.652,15.838,646532,0
2008-04-24,15.826,15.922,15.489,15.809,1174290,0
2008-04-25,15.785,15.849,15.599,15.832,671095,0
2008-04-28,15.868,15.91,15.687,15.687,645136,0
2008-04-29,15.648,15.665,15.21,15.335,1968517,0
2008-04-30,15.33,15.568,15.237,15.276,1320125,0
2008-05-01,15.133,15.958,15.133,15.892,1185276,0
2008-05-02,15.993,16.035,15.51,15.674,1339568,0
2008-05-05,15.665,15.665,15.358,15.436,1219528,0
2008-05-06,15.605,16.731,15.605,16.054,2715185,0
2008-05-07,16.011,16.047,15.418,15.58,1572564,0
2008-05-08,15.58,15.749,14.926,15.111,2971788,0
2008-05-09,14.964,15.085,14.639,14.73,2494433,0
2008-05-12,14.73,15.27,14.586,15.18,2148581,0
2008-05-13,15.244,15.767,15.04,15.687,1908394,0
2008-05-14,15.687,15.935,15.388,15.418,2007978,0
2008-05-15,15.456,15.574,15.288,15.574,734404,0
2008-05-16,15.681,15.681,15.358,15.449,632435,0
2008-05-19,15.425,15.557,15.27,15.342,1174621,0
2008-05-20,15.216,15.485,15.111,15.396,941950,0
2008-05-21,15.388,15.531,15.216,15.276,1087631,0
2008-05-22,15.276,15.515,15.18,15.237,1064055,0
2008-05-23,15.31,15.347,14.844,15.21,1038346,0
2008-05-27,15.024,15.473,15.017,15.335,1625025,0
2008-05-28,15.282,15.406,15.244,15.33,945831,0
2008-05-29,15.27,15.406,15.16,15.276,1539470,0
2008-05-30,15.276,15.521,15.191,15.442,2706674,0
2008-06-02,15.37,15.648,15.324,15.58,1283902,0
2008-06-03,15.641,15.903,15.521,15.719,1406615,0
2008-06-04,15.619,15.728,15.418,15.728,1345030,0
2008-06-05,15.922,15.922,15.687,15.868,1144243,0
2008-06-06,15.702,15.91,15.473,15.612,1313437,0
2008-06-09,15.618,15.695,15.288,15.418,661303,0
2008-06-10,15.297,15.612,15.237,15.526,570502,0
2008-06-11,15.551,15.742,15.503,15.526,1458959,0
2008-06-12,15.665,15.728,15.462,15.58,788543,0
2008-06-13,15.674,15.917,15.574,15.917,1045030,0
2008-06-16,15.702,15.863,15.681,15.767,688980,0
2008-06-17,15.843,16.023,15.82,15.929,576596,0
2008-06-18,15.843,16.047,15.82,15.963,547433,0
2008-06-19,16.007,16.341,15.856,16.323,736752,0
2008-06-20,16.263,16.275,15.875,15.892,1272159,0
2008-06-23,15.849,16.133,15.832,15.875,610019,0
2008-06-24,15.773,15.903,15.67,15.707,819040,0
2008-06-25,15.728,16.209,15.728,16.073,1029619,0
2008-06-26,15.929,16.113,15.832,15.917,1028998,0
2008-06-27,15.91,16.263,15.723,16.251,1807521,0
2008-06-30,16.209,16.688,15.875,16.455,2492673,0
2008-07-01,16.251,16.604,16.087,16.461,2479310,0
2008-07-02,16.498,16.725,16.209,16.251,1902106,0
2008-07-03,16.293,16.293,15.892,15.917,1206392,0
2008-07-07,15.969,16.079,15.551,15.82,1499253,0
2008-07-08,15.801,16.215,15.485,16.148,1325363,0
2008-07-09,16.148,16.148,15.843,15.886,1164611,0
2008-07-10,15.917,16.138,15.612,16.082,1375028,0
2008-07-11,15.963,16.228,15.778,16.174,1589668,0
2008-07-14,16.258,16.323,15.687,15.897,1490057,0
2008-07-15,15.626,16.087,15.58,15.707,1359841,0
2008-07-16,15.723,16.041,15.58,16.041,749899,0
2008-07-17,16.161,16.204,15.814,16.196,954072,0
2008-07-18,16.191,16.316,15.917,16.204,781943,0
2008-07-21,16.222,16.347,16.113,16.341,663869,0
2008-07-22,16.275,16.97,16.275,16.935,1443570,0
2008-07-23,16.911,17.109,16.55,16.676,1067802,0
2008-07-24,16.712,16.911,16.492,16.538,745129,0
2008-07-25,16.641,16.82,16.412,16.731,906267,0
2008-07-28,16.736,16.766,16.58,16.676,534106,0
2008-07-29,16.725,16.976,16.521,16.946,701405,0
2008-07-30,16.989,17.03,16.503,16.766,1043817,0
2008-07-31,16.701,17.022,16.562,16.791,999817,0
2008-08-01,16.791,17.166,16.263,17.022,1090209,0
2008-08-04,16.994,17.287,16.72,17.217,1614022,0
2008-08-05,17.251,17.612,16.57,16.917,2363646,0
2008-08-06,17.001,17.287,16.658,16.928,2042993,0
2008-08-07,16.1,16.209,14.442,15.564,9252510,0
2008-08-08,15.449,16.082,15.381,16.023,3648914,0
2008-08-11,16.023,16.851,15.648,16.234,3874522,0
2008-08-12,16.228,16.418,15.863,16.335,1750845,0
2008-08-13,16.251,16.55,16.113,16.521,2446729,0
2008-08-14,16.485,16.905,16.335,16.898,2246870,0
2008-08-15,16.892,17.069,16.485,16.653,2078448,0
2008-08-18,16.712,16.736,16.461,16.576,1010597,0
2008-08-19,16.48,16.599,16.138,16.311,1200130,0
2008-08-20,16.412,16.444,16.047,16.323,1362558,0
2008-08-21,16.228,16.228,15.826,15.988,1359134,0
2008-08-22,16.054,16.148,15.79,16.079,784506,0
2008-08-25,15.981,16.016,15.531,15.707,825726,0
2008-08-26,15.723,15.91,15.544,15.91,867839,0
2008-08-27,15.94,15.945,15.674,15.88,991407,0
2008-08-28,15.951,16.1,15.801,16.087,1167181,0
2008-08-29,16.087,16.138,15.917,15.935,807401,0
2008-09-02,16.087,16.473,16.073,16.174,1037412,0
2008-09-03,16.054,16.234,15.922,16.196,959738,0
2008-09-04,16.073,16.263,15.922,16.187,1328570,0
2008-09-05,15.969,16.154,15.681,16.016,821143,0
2008-09-08,16.288,16.418,15.863,15.875,1889536,0
2008-09-09,15.88,16.035,15.665,15.754,1901946,0
2008-09-10,15.838,16.011,15.551,15.801,844623,0
2008-09-11,15.707,15.929,15.406,15.809,827143,0
2008-09-12,15.665,16.196,15.665,16.082,959766,0
2008-09-15,15.687,16.354,15.21,15.922,1193570,0
2008-09-16,15.618,16.03,15.324,15.843,1686148,0
2008-09-17,15.767,15.958,15.37,15.37,2291525,0
2008-09-18,15.497,15.687,14.844,15.251,3192364,0
2008-09-19,15.31,15.795,15.118,15.297,2222272,0
2008-09-22,15.072,15.297,14.564,14.58,1193840,0
2008-09-23,14.611,14.807,14.389,14.544,882128,0
2008-09-24,14.538,14.604,13.904,13.994,2425752,0
2008-09-25,13.851,14.779,13.777,14.753,3457129,0
2008-09-26,14.591,15.216,14.425,15.133,1799279,0
2008-09-29,14.94,15.18,14.664,14.959,1489653,0
2008-09-30,15.144,15.197,14.773,14.887,1961994,0
2008-10-01,14.766,14.97,14.604,14.724,1343053,0
2008-10-02,14.669,14.736,14.19,14.245,2099134,0
2008-10-03,14.342,14.429,13.737,13.921,1764295,0
2008-10-06,13.668,13.668,12.688,13.279,2656123,0
2008-10-07,13.413,13.467,12.605,12.676,2845592,0
2008-10-08,12.364,12.848,12.035,12.657,3319737,0
2008-10-09,12.754,12.754,11.381,11.381,2272258,0
2008-10-10,11.027,11.704,10.478,11.128,4147653,0
2008-10-13,12.136,14.232,11.225,11.555,3699534,0
2008-10-14,12.558,12.558,10.747,11.023,4931904,0
2008-10-15,10.789,10.843,9.801,9.867,2654400,0
2008-10-16,10.128,10.2,9.1961,9.915,5092028,0
2008-10-17,9.722,10.651,9.567,10.585,3370989,0
2008-10-20,10.83,11.184,10.609,11.166,2329535,0
2008-10-21,11.074,11.263,10.817,10.914,1728893,0
2008-10-22,10.724,11.087,10.301,10.549,1906312,0
2008-10-23,10.624,10.764,9.817,10.2,2277698,0
2008-10-24,9.56,10.214,9.3384,9.978,1919900,0
2008-10-27,9.824,10.301,9.628,9.729,1463201,0
2008-10-28,9.902,10.549,9.703,10.549,2068599,0
2008-10-29,10.525,10.901,10.393,10.566,1428453,0
2008-10-30,10.813,11.141,10.609,11.1,1372034,0
2008-10-31,11.064,11.71,11.004,11.448,1844439,0
2008-11-03,11.448,11.64,11.317,11.503,2229849,0
2008-11-04,11.694,12.035,11.507,11.71,1774672,0
2008-11-05,11.422,11.825,11.219,11.292,1114698,0
2008-11-06,9.854,10.017,9.554,9.649,10577183,0
2008-11-07,9.735,9.836,8.9003,9.1281,7554532,0
2008-11-10,9.2986,9.3316,8.0213,8.242,3831633,0
2008-11-11,8.1156,8.1156,7.254,7.4459,6227204,0
2008-11-12,7.3502,7.5596,7.1043,7.3261,5547738,0
2008-11-13,7.4221,8.236,7.1583,8.2309,5267202,0
2008-11-14,8.0085,8.1283,7.655,7.6916,3846530,0
2008-11-17,7.6255,8.3863,7.4998,8.1707,3630839,0
2008-11-18,8.1826,8.4753,7.6741,8.338,4038068,0
2008-11-19,8.452,8.8115,8.2119,8.3731,2911173,0
2008-11-20,8.308,9.175,7.9786,8.5725,4866753,0
2008-11-21,8.8296,9.608,8.3924,9.608,3819325,0
2008-11-24,9.655,10.135,9.3992,9.741,4386543,0
2008-11-25,9.788,10.023,9.554,9.709,2958616,0
2008-11-26,9.4956,10.675,9.4956,10.664,2434108,0
2008-11-28,10.603,10.848,10.346,10.838,983078,0
2008-12-01,10.638,10.783,9.908,10.023,2976396,0
2008-12-02,10.094,10.298,9.662,10.074,2659553,0
2008-12-03,9.829,10.074,9.67,10.028,2423966,0
2008-12-04,9.896,10.339,9.741,9.978,1244888,0
2008-12-05,9.763,10.239,9.4818,10.195,1417053,0
2008-12-08,10.435,10.435,9.638,10.017,3235403,0
2008-12-09,9.943,10.333,9.677,9.757,3242597,0
2008-12-10,9.925,10.16,9.788,10.045,1336173,0
2008-12-11,9.829,10.028,9.351,9.471,1694960,0
2008-12-12,9.1598,9.319,8.8586,9.224,4228464,0
2008-12-15,9.2308,9.4169,8.9432,9.0813,1945622,0
2008-12-16,9.1598,9.716,9.1598,9.696,2614240,0
2008-12-17,9.567,10.011,9.3992,9.735,1497430,0
2008-12-18,9.806,9.969,9.573,9.775,1534638,0
2008-12-19,9.824,10.95,9.596,9.796,3566697,0
2008-12-22,9.735,9.757,9.1148,9.4582,1821090,0
2008-12-23,9.531,9.573,8.9912,9.2986,1653688,0
2008-12-24,9.3316,9.573,9.224,9.547,559909,0
2008-12-26,9.531,9.614,9.4877,9.614,541839,0
2008-12-29,9.632,9.686,9.1598,9.285,1117211,0
2008-12-30,9.3923,9.4759,9.224,9.4582,1771778,0
2008-12-31,9.518,9.964,9.518,9.801,1501284,0
2009-01-02,9.801,10.088,9.614,10.045,1094544,0
2009-01-05,10.003,10.339,9.949,10.107,1723152,0
2009-01-06,10.167,10.578,10.167,10.399,1101445,0
2009-01-07,10.298,10.314,10.064,10.074,1920718,0
2009-01-08,9.995,10.195,9.883,10.121,1023909,0
2009-01-09,10.147,10.189,9.806,9.854,1132411,0
2009-01-12,9.876,9.876,9.224,9.4336,3460622,0
2009-01-13,9.4759,9.525,9.0633,9.1062,2964991,0
2009-01-14,8.9003,9.1062,8.7464,8.8469,2708165,0
2009-01-15,8.8359,8.9137,8.5243,8.8948,2353095,0
2009-01-16,9.039,9.0813,8.7997,9.0099,1333681,0
2009-01-20,8.6732,9.0165,8.452,8.4942,1703978,0
2009-01-21,8.471,8.8713,8.3731,8.8658,1475606,0
2009-01-22,8.7636,8.9968,8.645,8.8414,1342103,0
2009-01-23,8.6377,8.6612,8.236,8.4753,3024685,0
2009-01-26,8.4878,8.607,8.3731,8.5191,1759385,0
2009-01-27,8.6559,8.8296,8.4581,8.5902,1323559,0
2009-01-28,8.6251,8.8948,8.6251,8.7943,1641530,0
2009-01-29,8.607,8.8469,8.5128,8.5662,837794,0
2009-01-30,8.4648,8.6559,8.1478,8.254,2148605,0
2009-02-02,8.1759,8.4335,8.1759,8.3794,1960982,0
2009-02-03,8.3863,8.5369,8.2007,8.4753,1308533,0
2009-02-04,8.5057,8.9742,8.4648,8.6251,2653098,0
2009-02-05,8.5466,8.8414,8.5307,8.7464,1712694,0
2009-02-06,8.7699,9.3992,8.7699,9.3248,2449545,0
2009-02-09,9.3923,9.3923,8.932,8.9968,2069507,0
2009-02-10,8.3731,8.3863,6.2897,6.5892,20354741,0
2009-02-11,6.7509,7.1164,6.6791,6.9664,8108299,0
2009-02-12,6.8288,7.0385,6.5892,6.685,5676133,0
2009-02-13,6.7031,6.7988,6.3976,6.4693,8726603,0
2009-02-17,6.3795,6.3795,6.0739,6.2537,5411886,0
2009-02-18,6.1401,6.5292,6.1401,6.4272,3918862,0
2009-02-19,6.4456,6.5772,6.3855,6.3916,4031561,0
2009-02-20,6.3136,6.8228,6.1219,6.6911,5750248,0
2009-02-23,6.715,6.8469,5.9904,6.032,5107552,0
2009-02-24,6.0682,6.4574,5.9904,6.3976,4505849,0
2009-02-25,6.3437,6.3976,6.11,6.2359,3816000,0
2009-02-26,6.2715,6.4272,6.152,6.218,3698958,0
2009-02-27,6.11,6.5831,6.11,6.3615,4455646,0
2009-03-02,6.2359,6.4153,6.1936,6.3016,4210640,0
2009-03-03,6.4035,6.4635,6.0259,6.0499,4046235,0
2009-03-04,6.1878,6.3615,6.0201,6.2657,4634272,0
2009-03-05,6.0622,6.2417,5.9424,6.0082,3391058,0
2009-03-06,6.0142,6.1699,5.6906,5.8825,3434070,0
2009-03-09,5.7146,6.1278,5.6965,5.9661,3087825,0
2009-03-10,6.098,6.5652,6.0022,6.5592,3812882,0
2009-03-11,6.4873,6.8947,6.4213,6.8169,3285030,0
2009-03-12,6.8228,7.3742,6.8228,7.3201,3153798,0
2009-03-13,7.3921,7.889,7.3502,7.8413,4666723,0
2009-03-16,7.8823,8.2255,7.6432,7.703,3453379,0
2009-03-17,7.6614,8.0449,7.6614,7.7152,4118837,0
2009-03-18,7.6255,7.967,7.5888,7.8766,3763607,0
2009-03-19,7.9852,7.9852,7.679,7.7515,3209334,0
2009-03-20,7.7637,7.8234,7.6009,7.6376,3717528,0
2009-03-23,7.8234,8.3511,7.7939,8.3511,2610023,0
2009-03-24,8.2255,8.3202,8.0559,8.0559,2052335,0
2009-03-25,8.1478,8.4335,7.8593,8.141,1958968,0
2009-03-26,8.2188,8.3319,8.0744,8.3258,3142511,0
2009-03-27,8.1946,8.279,7.9189,7.9305,2459144,0
2009-03-30,7.7637,7.8283,7.4874,7.5953,2288136,0
2009-03-31,7.7265,7.8707,7.53,7.6741,2180083,0
2009-04-01,7.5722,8.0559,7.5722,8.0272,3689157,0
2009-04-02,8.2007,8.8775,8.0937,8.6785,5394617,0
2009-04-03,8.6133,8.6559,8.4222,8.5057,3223013,0
2009-04-06,8.4222,8.6992,8.2608,8.6559,3535948,0
2009-04-07,8.5128,8.8531,8.416,8.6849,3016263,0
2009-04-08,8.7762,8.7943,8.4107,8.5413,2713178,0
2009-04-09,8.7572,8.9788,8.6732,8.9247,2217333,0
2009-04-13,8.7997,8.9686,8.6133,8.9247,1635392,0
2009-04-14,8.7464,8.9247,8.6377,8.7762,1541660,0
2009-04-15,8.7527,8.9432,8.7102,8.932,1181102,0
2009-04-16,8.9854,9.2618,8.9003,9.1281,2553471,0
2009-04-17,9.1148,9.4484,9.0633,9.154,3631895,0
2009-04-20,8.9554,9.0099,8.5191,8.5413,2263773,0
2009-04-21,8.5191,8.6612,8.4648,8.56,2497315,0
2009-04-22,8.4581,8.5413,7.9429,7.9852,4460293,0
2009-04-23,8.0804,8.141,7.7394,7.847,3081608,0
2009-04-24,7.9612,8.4878,7.9612,8.3258,4225171,0
2009-04-27,8.1759,8.2489,7.9429,8.0213,3445678,0
2009-04-28,7.9006,8.242,7.8956,8.141,1938162,0
2009-04-29,8.3625,8.56,8.266,8.3319,1366791,0
2009-04-30,8.4335,8.8469,8.4107,8.4648,2966521,0
2009-05-01,8.4406,8.4406,7.8823,8.0144,2689390,0
2009-05-04,8.2007,8.308,7.9189,8.266,1691205,0
2009-05-05,8.2255,8.4107,8.1946,8.4107,2291223,0
2009-05-06,8.4458,8.5778,8.1225,8.471,3298068,0
2009-05-07,9.3618,10.339,9.1645,10.099,8067946,0
2009-05-08,10.298,10.363,9.849,10.214,2447453,0
2009-05-11,9.957,10.099,9.4818,9.788,2936768,0
2009-05-12,9.978,10.088,9.175,9.518,2573808,0
2009-05-13,9.3618,9.4169,9.0456,9.0682,1522747,0
2009-05-14,9.087,9.319,8.9003,9.2618,2115895,0
2009-05-15,9.1961,9.4238,8.9968,9.1004,1510017,0
2009-05-18,9.0928,9.471,8.9686,9.4041,3100358,0
2009-05-19,9.2482,9.584,8.9742,9.4169,3513553,0
2009-05-20,9.4956,9.806,9.285,9.3034,2199931,0
2009-05-21,9.175,9.3034,8.9968,9.154,1373307,0
2009-05-22,9.1713,9.224,8.961,9.0813,1240264,0
2009-05-26,9.0568,9.3248,8.9003,9.2986,2262646,0
2009-05-27,9.2908,9.4759,9.0682,9.087,2338239,0
2009-05-28,9.087,9.2376,8.7943,9.0502,3261099,0
2009-05-29,9.0099,9.3696,8.9554,9.1961,1941063,0
2009-06-01,9.506,9.763,9.3854,9.709,1756463,0
2009-06-02,9.696,9.842,9.643,9.741,1468765,0
2009-06-03,9.643,9.937,9.59,9.849,2080114,0
2009-06-04,9.75,9.931,9.596,9.763,1483747,0
2009-06-05,9.876,9.937,9.696,9.836,1009360,0
2009-06-08,9.716,9.796,9.56,9.735,1029305,0
2009-06-09,9.75,9.978,9.69,9.92,1244005,0
2009-06-10,10.039,10.045,9.677,9.915,1785564,0
2009-06-11,9.861,10.113,9.861,10.011,1438479,0
2009-06-12,9.782,9.991,9.782,9.978,1031828,0
2009-06-15,9.92,9.969,9.56,9.703,948962,0
2009-06-16,9.735,9.876,9.608,9.632,953688,0
2009-06-17,9.638,9.763,9.4956,9.602,1691990,0
2009-06-18,9.638,9.741,9.4336,9.716,1342505,0
2009-06-19,9.829,10.039,9.757,9.817,2268584,0
2009-06-22,9.741,9.883,9.584,9.643,1810628,0
2009-06-23,9.716,9.849,9.584,9.741,1416578,0
2009-06-24,9.849,10.153,9.757,9.969,1874863,0
2009-06-25,9.949,10.088,9.849,10.028,1988417,0
2009-06-26,10.034,10.153,9.829,10.113,3013796,0
2009-06-29,10.178,10.321,10.045,10.232,1009840,0
2009-06-30,10.261,10.333,10.057,10.178,1198881,0
2009-07-01,10.207,10.327,9.829,10.167,1472773,0
2009-07-02,10.039,10.167,9.775,9.92,1353250,0
2009-07-06,9.867,10.003,9.741,9.957,1288924,0
2009-07-07,9.908,10.034,9.77,9.871,1815157,0
2009-07-08,9.902,9.937,9.531,9.686,1433252,0
2009-07-09,9.716,9.735,9.525,9.686,974824,0
2009-07-10,9.608,9.747,9.531,9.584,1179991,0
2009-07-13,9.649,9.806,9.4277,9.757,1213593,0
2009-07-14,9.741,9.908,9.573,9.908,1351964,0
2009-07-15,10.023,10.363,9.991,10.308,1601816,0
2009-07-16,10.244,10.471,10.207,10.411,1013724,0
2009-07-17,10.439,10.518,10.381,10.435,1132631,0
2009-07-20,10.429,10.603,10.352,10.429,836742,0
2009-07-21,10.454,10.645,10.435,10.488,1366552,0
2009-07-22,10.507,10.512,10.363,10.405,1172318,0
2009-07-23,10.484,10.549,10.308,10.471,1400586,0
2009-07-24,10.393,10.566,10.298,10.418,1076654,0
2009-07-27,10.435,10.566,10.358,10.494,633464,0
2009-07-28,10.494,10.558,10.226,10.363,684377,0
2009-07-29,10.346,10.446,10.172,10.244,1310193,0
2009-07-30,10.321,10.5,10.182,10.352,903585,0
2009-07-31,10.358,10.62,10.308,10.339,1031623,0
2009-08-03,10.369,10.824,10.301,10.705,2186142,0
2009-08-04,10.711,10.962,10.711,10.853,1279712,0
2009-08-05,10.914,10.962,10.494,10.631,1325761,0
2009-08-06,10.993,11.688,10.993,11.621,5620303,0
2009-08-07,11.71,12.017,11.675,11.962,2127568,0
2009-08-10,11.938,12.327,11.832,12.309,2669378,0
2009-08-11,12.251,12.286,12.047,12.136,1254409,0
2009-08-12,12.136,12.47,12.107,12.334,2198174,0
2009-08-13,12.417,12.495,12.154,12.24,1726998,0
2009-08-14,12.191,12.358,12.041,12.358,1409028,0
2009-08-17,12.009,12.041,11.688,11.787,1128859,0
2009-08-18,11.793,12.177,11.759,12.1,1341305,0
2009-08-19,11.969,12.316,11.927,12.191,860420,0
2009-08-20,12.213,12.413,12.125,12.406,1369473,0
2009-08-21,12.523,12.644,12.382,12.448,1115561,0
2009-08-24,12.442,12.502,12.208,12.345,1041587,0
2009-08-25,12.509,12.517,12.262,12.341,1123640,0
2009-08-26,12.358,12.47,12.082,12.161,1357021,0
2009-08-27,12.197,12.201,11.884,12.166,677193,0
2009-08-28,12.294,12.341,11.991,12.112,669502,0
2009-08-31,12.057,12.094,11.861,11.884,1031223,0
2009-09-01,11.889,12.088,11.614,11.734,1121195,0
2009-09-02,11.734,12.112,11.682,12.035,1882150,0
2009-09-03,12.07,12.262,11.932,12.245,1130178,0
2009-09-04,12.208,12.61,12.166,12.584,1294086,0
2009-09-08,12.711,12.723,12.531,12.577,959215,0
2009-09-09,12.538,12.729,12.485,12.716,814236,0
2009-09-10,12.669,12.903,12.558,12.88,1100152,0
2009-09-11,12.92,13.192,12.808,13.166,1047961,0
2009-09-14,13.119,13.621,13.023,13.508,1961695,0
2009-09-15,13.539,13.614,13.406,13.539,572012,0
2009-09-16,13.525,13.866,13.472,13.843,796237,0
2009-09-17,13.79,13.863,13.556,13.646,1656214,0
2009-09-18,13.722,13.79,13.543,13.549,1994709,0
2009-09-21,13.525,13.646,13.381,13.472,2874677,0
2009-09-22,13.447,13.566,13.312,13.316,1978472,0
2009-09-23,13.381,13.447,13.083,13.093,1670027,0
2009-09-24,13.131,13.27,12.808,12.892,2288035,0
2009-09-25,12.892,12.895,12.572,12.664,1189559,0
2009-09-28,12.747,13.172,12.735,13.16,863520,0
2009-09-29,13.185,13.334,13.112,13.316,1469891,0
2009-09-30,13.358,13.597,13.127,13.566,3110472,0
2009-10-01,13.556,13.628,13.479,13.573,3903821,0
2009-10-02,13.484,13.668,13.467,13.604,1923626,0
2009-10-05,13.683,13.701,13.515,13.683,1236266,0
2009-10-06,13.73,14.004,13.71,13.982,1461847,0
2009-10-07,13.916,14.028,13.838,14.028,1628343,0
2009-10-08,14.069,14.292,14.023,14.263,1186645,0
2009-10-09,14.185,14.412,14.14,14.412,1291024,0
2009-10-12,14.389,14.538,14.047,14.131,2437988,0
2009-10-13,14.137,14.19,14.023,14.185,1706618,0
2009-10-14,14.419,14.526,14.276,14.496,2028855,0
2009-10-15,14.406,14.564,14.342,14.544,2895981,0
2009-10-16,14.521,14.807,14.501,14.789,3061467,0
2009-10-19,15.197,15.226,14.521,14.639,4100157,0
2009-10-20,14.682,15.723,14.556,15.378,7623400,0
2009-10-21,15.31,15.425,15.04,15.126,3543554,0
2009-10-22,15.091,15.282,14.766,15.276,1717408,0
2009-10-23,15.473,15.485,14.94,15.04,2173467,0
2009-10-26,15.085,15.586,15.085,15.335,2726900,0
2009-10-27,15.381,15.449,15.126,15.144,1354563,0
2009-10-28,15.15,15.16,14.556,14.688,2004012,0
2009-10-29,14.753,14.898,14.531,14.84,1061274,0
2009-10-30,14.736,14.8,14.309,14.342,1536746,0
2009-11-02,14.353,14.793,14.195,14.789,1710301,0
2009-11-03,14.688,15.133,14.604,15.072,1786433,0
2009-11-04,15.216,15.396,15.118,15.27,1373141,0
2009-11-05,14.496,15.172,14.496,15.133,2631399,0
2009-11-06,15.099,15.477,15.096,15.462,1677017,0
2009-11-09,15.557,15.695,15.466,15.695,949870,0
2009-11-10,15.574,15.674,15.324,15.425,1837811,0
2009-11-11,15.425,15.641,15.37,15.462,1199848,0
2009-11-12,15.51,15.557,14.975,15.047,1185932,0
2009-11-13,15.096,15.118,14.866,14.926,1000479,0
2009-11-16,14.94,15.221,14.94,15.091,937636,0
2009-11-17,15,15.105,14.688,15.078,623138,0
2009-11-18,15.032,15.032,14.496,14.753,1120707,0
2009-11-19,14.676,14.676,14.382,14.49,1102284,0
2009-11-20,14.412,14.49,14.221,14.467,973955,0
2009-11-23,14.526,14.872,14.526,14.819,1307585,0
2009-11-24,14.779,15.085,14.682,15.085,1472931,0
2009-11-25,15.15,15.204,14.92,15.172,836335,0
2009-11-27,14.8,15.047,14.688,14.988,544459,0
2009-11-30,14.951,14.988,14.793,14.97,1038217,0
2009-12-01,15.105,15.139,14.98,15.126,1240086,0
2009-12-02,15.126,15.288,15.085,15.244,720917,0
2009-12-03,15.232,15.305,15.085,15.105,779961,0
2009-12-04,15.237,15.466,14.92,15,1492431,0
2009-12-07,14.91,15.144,14.76,14.826,2420871,0
2009-12-08,14.814,14.814,14.57,14.629,1077536,0
2009-12-09,14.682,14.736,14.483,14.682,846012,0
2009-12-10,14.8,14.959,14.712,14.854,657203,0
2009-12-11,14.807,15.064,14.793,14.879,870953,0
2009-12-14,14.91,15.244,14.91,15.221,640948,0
2009-12-15,15.139,15.292,15.078,15.264,649023,0
2009-12-16,15.244,15.363,15.099,15.191,665012,0
2009-12-17,15.078,15.118,14.819,14.844,979470,0
2009-12-18,14.844,14.926,14.635,14.766,1457028,0
2009-12-21,14.786,15.15,14.786,14.933,529775,0
2009-12-22,14.898,14.94,14.58,14.688,1233182,0
2009-12-23,14.76,14.766,14.657,14.718,844900,0
2009-12-24,14.779,14.964,14.73,14.826,319093,0
2009-12-28,14.898,15.005,14.893,14.994,399576,0
2009-12-29,15.058,15.058,14.893,14.975,540775,0
2009-12-30,14.905,15.064,14.861,14.94,596527,0
2009-12-31,14.951,14.98,14.707,14.707,772111,0
2010-01-04,14.807,15.037,14.807,14.964,1104018,0
2010-01-05,14.964,15.078,14.676,14.91,1330013,0
2010-01-06,14.94,15.024,14.669,14.789,1810894,0
2010-01-07,14.76,14.975,14.724,14.959,807300,0
2010-01-08,14.893,14.959,14.712,14.94,673324,0
2010-01-11,14.94,14.97,14.664,14.7,1244756,0
2010-01-12,14.58,14.58,14.256,14.304,1379520,0
2010-01-13,14.203,14.25,13.696,13.921,3638626,0
2010-01-14,13.863,14.263,13.863,14.125,1643599,0
2010-01-15,14.089,14.148,13.866,13.944,1689040,0
2010-01-19,13.927,13.999,13.812,13.857,1104018,0
2010-01-20,13.754,13.825,13.35,13.566,2107413,0
2010-01-21,13.34,13.34,11.986,12.251,6704163,0
2010-01-22,12.278,12.509,12.136,12.172,2442412,0
2010-01-25,12.286,12.345,12.052,12.112,1479557,0
2010-01-26,12.119,12.125,11.729,11.759,2075350,0
2010-01-27,11.793,11.832,11.526,11.614,2155570,0
2010-01-28,11.621,11.662,11.272,11.393,2009208,0
2010-01-29,11.411,11.503,11.166,11.208,2566075,0
2010-02-01,11.244,11.454,11.08,11.381,5255051,0
2010-02-02,11.416,11.503,11.172,11.225,3216608,0
2010-02-03,11.189,11.364,11.113,11.189,2701740,0
2010-02-04,11.128,11.147,10.783,10.783,1519861,0
2010-02-05,10.783,10.794,10.603,10.752,2431407,0
2010-02-08,10.789,10.897,10.631,10.697,2450584,0
2010-02-09,10.843,10.892,10.558,10.681,4013702,0
2010-02-10,10.484,11.279,10.478,11.052,9397928,0
2010-02-11,11.074,11.634,10.919,11.518,4993521,0
2010-02-12,11.429,11.819,11.429,11.722,3981855,0
2010-02-16,11.884,12.003,11.814,11.982,2242604,0
2010-02-17,12.003,12.161,11.874,12.003,2261162,0
2010-02-18,11.975,12.375,11.908,12.37,2788141,0
2010-02-19,12.358,12.364,12.166,12.345,1540067,0
2010-02-22,12.413,12.577,12.327,12.515,1989288,0
2010-02-23,12.495,12.59,12.327,12.417,1633272,0
2010-02-24,12.47,12.544,12.399,12.49,1756779,0
2010-02-25,12.358,12.747,12.251,12.704,2684268,0
2010-02-26,12.77,12.927,12.669,12.821,1919909,0
2010-03-01,12.885,12.993,12.693,12.8,1449449,0
2010-03-02,12.693,12.693,12.219,12.294,4474151,0
2010-03-03,12.442,12.766,12.166,12.352,2965130,0
2010-03-04,12.224,12.517,12.224,12.417,1506260,0
2010-03-05,12.495,12.7,12.466,12.693,1167413,0
2010-03-08,12.704,12.704,12.577,12.616,983966,0
2010-03-09,12.598,12.723,12.572,12.61,875351,0
2010-03-10,12.632,12.651,12.531,12.623,1529197,0
2010-03-11,12.584,12.623,12.558,12.572,2128380,0
2010-03-12,12.605,12.632,12.37,12.406,1795449,0
2010-03-15,12.286,12.477,12.278,12.43,1189819,0
2010-03-16,12.477,12.59,12.334,12.577,1043925,0
2010-03-17,12.632,12.716,12.382,12.382,1471226,0
2010-03-18,12.423,12.454,12.208,12.208,1689231,0
2010-03-19,12.213,12.213,11.747,11.88,3653298,0
2010-03-22,11.793,11.832,11.628,11.771,2015987,0
2010-03-23,11.787,11.787,11.543,11.621,3020434,0
2010-03-24,11.56,11.704,11.56,11.682,2445359,0
2010-03-25,11.771,11.884,11.729,11.765,2706354,0
2010-03-26,11.771,11.836,11.682,11.747,1748126,0
2010-03-29,11.807,11.902,11.704,11.874,1898830,0
2010-03-30,11.944,11.944,11.854,11.902,1677011,0
2010-03-31,11.88,12.003,11.819,11.896,1765179,0
2010-04-01,11.969,12.017,11.771,11.861,1652995,0
2010-04-05,11.889,11.982,11.841,11.874,2237359,0
2010-04-06,11.902,11.902,11.734,11.782,3392353,0
2010-04-07,11.782,11.825,11.645,11.71,1155640,0
2010-04-08,11.65,11.747,11.573,11.741,993539,0
2010-04-09,11.771,11.8,11.628,11.777,988523,0
2010-04-12,11.825,11.874,11.747,11.807,1710410,0
2010-04-13,11.8,12.358,11.8,12.294,4147267,0
2010-04-14,12.43,12.454,12.294,12.364,1653248,0
2010-04-15,12.316,12.495,12.294,12.46,1365479,0
2010-04-16,12.448,12.55,12.327,12.531,1740810,0
2010-04-19,12.854,13.01,12.495,12.716,3448078,0
2010-04-20,12.729,12.821,12.562,12.766,1712366,0
2010-04-21,12.77,12.808,12.664,12.777,1163459,0
2010-04-22,12.681,12.825,12.423,12.754,1286869,0
2010-04-23,12.794,12.956,12.704,12.848,1205357,0
2010-04-26,12.848,13.029,12.842,12.909,1497264,0
2010-04-27,12.86,12.909,12.232,12.24,2369746,0
2010-04-28,12.299,12.632,12.255,12.558,1506354,0
2010-04-29,12.632,12.7,12.502,12.628,1140292,0
2010-04-30,12.616,12.723,12.413,12.413,1388092,0
2010-05-03,12.442,12.669,12.309,12.669,1500902,0
2010-05-04,12.502,12.538,12.316,12.43,1016222,0
2010-05-05,12.303,12.544,12.119,12.341,1771018,0
2010-05-06,12.094,12.531,11.465,12.125,2901755,0
2010-05-07,12.143,12.143,11.573,11.596,2150449,0
2010-05-10,11.884,12.035,11.836,12.003,872166,0
2010-05-11,11.889,12.213,11.889,12.197,1569817,0
2010-05-12,12.255,12.393,12.191,12.345,980166,0
2010-05-13,12.294,12.558,12.224,12.437,1073137,0
2010-05-14,12.352,12.43,12.1,12.213,1201539,0
2010-05-17,12.201,12.278,11.884,12.219,747347,0
2010-05-18,12.334,12.517,12.112,12.208,1220316,0
2010-05-19,12.172,12.321,12.047,12.154,1297577,0
2010-05-20,11.982,12.094,11.793,11.861,2126898,0
2010-05-21,11.704,12.009,11.675,11.927,2562254,0
2010-05-24,11.854,12.009,11.759,11.771,2046602,0
2010-05-25,11.531,11.793,11.436,11.741,2072273,0
2010-05-26,11.807,11.997,11.754,11.819,3292345,0
2010-05-27,11.962,12.094,11.902,12.047,1074675,0
2010-05-28,12.017,12.076,11.848,11.92,1660277,0
2010-06-01,11.825,11.938,11.704,11.841,1697431,0
2010-06-02,11.88,12.208,11.88,12.208,2513991,0
2010-06-03,12.303,12.46,12.161,12.43,1762507,0
2010-06-04,12.278,12.286,11.867,11.932,2494475,0
2010-06-07,11.982,12.029,11.662,11.688,1662362,0
2010-06-08,11.675,11.759,11.555,11.729,2625067,0
2010-06-09,11.777,11.997,11.754,11.8,1864178,0
2010-06-10,11.915,12.07,11.884,12.052,1300617,0
2010-06-11,11.997,12.201,11.908,12.184,941777,0
2010-06-14,12.224,12.316,12.177,12.262,1848158,0
2010-06-15,12.303,12.716,12.303,12.7,1461873,0
2010-06-16,12.669,12.8,12.558,12.638,1436647,0
2010-06-17,12.723,12.787,12.584,12.729,932915,0
2010-06-18,12.657,12.77,12.577,12.657,1513016,0
2010-06-21,12.747,12.794,12.623,12.664,1450237,0
2010-06-22,12.628,12.747,12.466,12.47,1579947,0
2010-06-23,12.495,12.584,12.271,12.544,1099660,0
2010-06-24,12.454,12.562,12.213,12.213,1133444,0
2010-06-25,11.867,12.112,11.771,11.986,2233598,0
2010-06-28,11.997,12.064,11.793,11.819,989442,0
2010-06-29,11.65,11.694,11.422,11.518,1377964,0
2010-06-30,11.531,11.694,11.422,11.429,1666423,0
2010-07-01,11.416,11.416,11.064,11.338,2069197,0
2010-07-02,11.364,11.465,11.154,11.208,833364,0
2010-07-06,11.376,11.376,10.926,10.974,1053111,0
2010-07-07,10.962,11.178,10.897,11.166,1644860,0
2010-07-08,11.219,11.279,11.004,11.166,1498241,0
2010-07-09,11.141,11.311,11.087,11.292,1061897,0
2010-07-12,11.279,11.406,11.215,11.279,616296,0
2010-07-13,11.381,11.682,11.381,11.579,1188179,0
2010-07-14,11.531,11.601,11.436,11.518,1238319,0
2010-07-15,11.526,11.543,11.303,11.513,1214160,0
2010-07-16,11.454,11.513,11.124,11.141,1098915,0
2010-07-19,11.134,11.321,11.071,11.279,790648,0
2010-07-20,11.154,11.503,11.046,11.503,1283855,0
2010-07-21,11.573,11.667,11.47,11.56,1720975,0
2010-07-22,11.65,11.771,11.573,11.694,845943,0
2010-07-23,11.645,11.814,11.567,11.759,1077633,0
2010-07-26,11.819,11.889,11.64,11.697,1395756,0
2010-07-27,11.729,11.867,11.729,11.793,1119113,0
2010-07-28,11.814,11.841,11.573,11.645,1006661,0
2010-07-29,11.741,11.836,11.579,11.667,1314790,0
2010-07-30,11.518,11.793,11.441,11.722,869045,0
2010-08-02,11.861,12.129,11.854,12.112,1158682,0
2010-08-03,12.07,12.1,11.861,11.884,958859,0
2010-08-04,11.889,12.197,11.787,12.197,3173929,0
2010-08-05,12.688,13.208,12.544,12.676,4667160,0
2010-08-06,12.558,12.657,12.382,12.509,1705095,0
2010-08-09,12.598,12.842,12.495,12.831,1087932,0
2010-08-10,12.7,12.892,12.638,12.77,1493220,0
2010-08-11,12.632,12.632,12.485,12.577,1166335,0
2010-08-12,12.448,12.895,12.399,12.808,1933240,0
2010-08-13,12.74,12.77,12.584,12.584,1218637,0
2010-08-16,12.502,12.664,12.375,12.644,869190,0
2010-08-17,12.723,12.895,12.623,12.77,1108782,0
2010-08-18,12.729,12.848,12.623,12.766,950697,0
2010-08-19,12.669,12.711,12.544,12.584,910903,0
2010-08-20,12.531,12.657,12.466,12.623,706284,0
2010-08-23,12.688,12.688,12.245,12.584,1822215,0
2010-08-24,12.448,12.523,12.334,12.393,1087025,0
2010-08-25,12.278,12.495,12.232,12.43,989425,0
2010-08-26,12.454,12.676,12.437,12.544,1109839,0
2010-08-27,12.605,13.046,12.572,13.004,1498458,0
2010-08-30,12.933,13.208,12.933,13.071,1212136,0
2010-08-31,13.058,13.441,12.993,13.366,1939243,0
2010-09-01,13.525,13.683,13.406,13.597,1516393,0
2010-09-02,13.656,13.737,13.501,13.656,682305,0
2010-09-03,13.754,13.831,13.737,13.771,867533,0
2010-09-07,13.715,13.764,13.501,13.573,497576,0
2010-09-08,13.566,13.764,13.566,13.748,711773,0
2010-09-09,13.851,13.89,13.696,13.863,733260,0
2010-09-10,13.871,13.959,13.812,13.886,508115,0
2010-09-13,13.927,14.148,13.843,13.851,1206171,0
2010-09-14,13.803,13.959,13.743,13.904,672881,0
2010-09-15,13.886,13.886,13.46,13.479,1486018,0
2010-09-16,13.494,13.573,13.065,13.508,1048498,0
2010-09-17,13.58,13.777,13.539,13.636,1311386,0
2010-09-20,13.628,13.812,13.597,13.737,515621,0
2010-09-21,13.701,13.73,13.467,13.604,734002,0
2010-09-22,13.566,13.683,13.447,13.587,641561,0
2010-09-23,13.484,13.696,13.346,13.366,404304,0
2010-09-24,13.46,13.803,13.46,13.784,693710,0
2010-09-27,13.748,13.748,13.501,13.519,798615,0
2010-09-28,14.034,14.556,13.898,14.521,3783701,0
2010-09-29,14.442,14.501,14.328,14.473,1215204,0
2010-09-30,14.515,15.197,14.501,14.786,2925400,0
2010-10-01,14.834,14.946,14.467,14.898,1216718,0
2010-10-04,14.819,14.946,14.718,14.779,1059200,0
2010-10-05,14.861,15.037,14.779,14.946,1353915,0
2010-10-06,14.964,15.052,14.866,15.032,971488,0
2010-10-07,15.096,15.216,14.98,15.155,1233366,0
2010-10-08,15.164,15.515,15.037,15.473,1033197,0
2010-10-11,15.503,15.503,15.21,15.292,894766,0
2010-10-12,15.276,15.297,15.091,15.185,964641,0
2010-10-13,15.288,15.43,15.204,15.33,925856,0
2010-10-14,15.347,15.388,15.133,15.16,1762645,0
2010-10-15,15.244,15.353,15.15,15.297,1175894,0
2010-10-18,15.33,15.557,15.276,15.521,1021547,0
2010-10-19,15.324,15.551,15.27,15.342,1276133,0
2010-10-20,15.342,15.767,15.342,15.58,1182780,0
2010-10-21,15.648,15.868,15.485,15.564,797872,0
2010-10-22,15.599,15.742,15.586,15.681,409036,0
2010-10-25,15.773,15.917,15.702,15.728,491093,0
2010-10-26,15.612,15.988,15.586,15.687,1020831,0
2010-10-27,15.58,15.652,15.31,15.462,1069700,0
2010-10-28,15.564,15.599,15.358,15.456,780481,0
2010-10-29,15.406,15.485,15.347,15.378,825735,0
2010-11-01,15.485,15.605,15.316,15.592,1953313,0
2010-11-02,15.773,16.107,15.221,16.001,1780558,0
2010-11-03,15.969,16.095,15.599,15.809,2302641,0
2010-11-04,15.886,15.958,15.418,15.742,1349657,0
2010-11-05,15.687,16.054,15.526,15.723,1507228,0
2010-11-08,15.735,15.735,15.436,15.564,1653447,0
2010-11-09,15.503,15.503,14.94,15.011,3185809,0
2010-11-10,15.011,15.232,14.98,15.18,1103896,0
2010-11-11,15.096,15.237,14.98,15.126,502815,0
2010-11-12,15.04,15.139,14.807,14.879,1055202,0
2010-11-15,14.926,15.005,14.861,14.914,675595,0
2010-11-16,14.76,14.834,14.389,14.496,1259213,0
2010-11-17,14.564,14.58,14.429,14.496,592256,0
2010-11-18,14.657,14.73,14.538,14.564,817043,0
2010-11-19,14.521,14.544,14.342,14.454,1213069,0
2010-11-22,14.401,14.742,14.401,14.693,1036153,0
2010-11-23,14.544,14.544,14.353,14.448,859769,0
2010-11-24,14.58,14.84,14.564,14.807,731410,0
2010-11-26,14.718,14.964,14.664,14.793,418262,0
2010-11-29,14.688,14.746,14.478,14.57,605296,0
2010-11-30,14.395,14.58,14.348,14.467,1636545,0
2010-12-01,14.586,14.866,14.586,14.712,1186787,0
2010-12-02,14.746,15.091,14.724,15.058,987220,0
2010-12-03,14.97,15.353,14.914,15.31,1354701,0
2010-12-06,15.288,15.489,15.257,15.436,692872,0
2010-12-07,15.557,15.574,15.052,15.072,1215196,0
2010-12-08,15.078,15.16,14.779,14.91,1565820,0
2010-12-09,15.017,15.04,14.893,14.898,963845,0
2010-12-10,14.946,15.105,14.946,14.97,965069,0
2010-12-13,14.975,15.078,14.753,14.766,1164903,0
2010-12-14,14.736,15.096,14.736,15.024,1082678,0
2010-12-15,14.98,15.105,14.964,14.988,1317601,0
2010-12-16,14.994,15.18,14.933,15.126,818647,0
2010-12-17,15.133,15.358,15.032,15.155,1609730,0
2010-12-20,15.226,15.237,15.047,15.105,933432,0
2010-12-21,15.16,15.197,14.639,15,1150405,0
2010-12-22,15.011,15.064,14.946,14.97,723769,0
2010-12-23,15.011,15.037,14.926,14.946,430314,0
2010-12-27,14.898,15.017,14.854,14.975,450060,0
2010-12-28,14.97,15.058,14.887,14.933,584339,0
2010-12-29,14.946,15.091,14.946,15.052,708367,0
2010-12-30,15.032,15.133,14.92,15.064,432977,0
2010-12-31,15,15.085,14.988,15.011,706867,0
2011-01-03,15.118,15.216,14.933,15.017,858520,0
2011-01-04,15.017,15.017,14.616,14.753,618498,0
2011-01-05,14.7,14.879,14.611,14.664,765992,0
2011-01-06,14.676,14.718,14.429,14.49,1412834,0
2011-01-07,14.496,14.521,14.276,14.478,426632,0
2011-01-10,14.419,14.786,14.335,14.718,832445,0
2011-01-11,14.753,14.94,14.707,14.793,615568,0
2011-01-12,14.905,15.032,14.85,14.975,451139,0
2011-01-13,14.988,14.994,14.893,14.951,317289,0
2011-01-14,14.94,14.97,14.814,14.844,794757,0
2011-01-18,14.85,15.052,14.616,15.037,1790399,0
2011-01-19,15,15.126,14.7,14.753,933478,0
2011-01-20,14.676,14.951,14.635,14.92,477309,0
2011-01-21,14.988,15.017,14.807,14.946,834623,0
2011-01-24,14.959,15.099,14.905,14.914,705200,0
2011-01-25,14.893,15.032,14.793,15.005,924096,0
2011-01-26,15.011,15.221,14.946,15.017,625990,0
2011-01-27,14.97,15.197,14.94,14.975,708159,0
2011-01-28,15.017,15.052,14.574,14.604,760922,0
2011-01-31,14.622,14.988,14.478,14.861,741952,0
2011-02-01,14.975,15.032,14.779,14.946,1236627,0
2011-02-02,14.879,14.98,14.819,14.926,733556,0
2011-02-03,14.933,15.091,14.861,15.011,1265870,0
2011-02-04,15.064,15.091,14.893,14.975,1067409,0
2011-02-07,14.98,15.305,14.98,15.226,2200151,0
2011-02-08,15.221,15.288,15.085,15.197,2021905,0
2011-02-09,15.15,15.16,14.951,15.005,1239093,0
2011-02-10,15.288,15.619,15.15,15.316,2673513,0
2011-02-11,15.27,15.43,15.21,15.381,1379352,0
2011-02-14,15.412,15.497,15.139,15.21,780015,0
2011-02-15,15.144,15.21,14.946,14.98,937017,0
2011-02-16,15.011,15.04,14.844,14.905,1082194,0
2011-02-18,14.85,14.994,14.85,14.946,939671,0
2011-02-22,14.793,14.898,14.718,14.773,1075845,0
2011-02-23,14.707,14.8,14.442,14.629,1188443,0
2011-02-24,14.591,14.629,14.335,14.429,971697,0
2011-02-25,14.483,14.742,14.483,14.693,609521,0
2011-02-28,14.736,14.914,14.736,14.879,1014856,0
2011-03-01,14.914,14.926,14.604,14.718,1165444,0
2011-03-02,14.7,14.854,14.669,14.682,680548,0
2011-03-03,14.819,14.887,14.693,14.826,1093669,0
2011-03-04,14.879,14.879,14.664,14.746,866639,0
2011-03-07,14.793,14.866,14.483,14.526,817323,0
2011-03-08,14.509,14.834,14.419,14.773,803803,0
2011-03-09,14.766,14.893,14.652,14.826,753728,0
2011-03-10,14.682,14.682,14.316,14.412,776623,0
2011-03-11,14.276,14.461,14.263,14.363,698508,0
2011-03-14,14.25,14.328,14.023,14.137,797292,0
2011-03-15,13.818,14.041,13.683,13.975,707228,0
2011-03-16,13.951,14.322,13.743,13.803,1820355,0
2011-03-17,13.975,14.028,13.748,13.759,1013132,0
2011-03-18,13.866,13.994,13.592,13.628,4237917,0
2011-03-21,13.831,14.065,13.683,14.028,2417879,0
2011-03-22,14.065,14.169,13.921,14.004,1186777,0
2011-03-23,13.988,13.988,13.831,13.89,944335,0
2011-03-24,13.959,14.101,13.857,13.959,1046788,0
2011-03-25,14.011,14.406,13.951,14.25,1035196,0
2011-03-28,14.245,14.376,14.054,14.089,763311,0
2011-03-29,14.041,14.461,14.041,14.419,1006609,0
2011-03-30,14.467,14.682,14.425,14.611,847499,0
2011-03-31,14.574,14.676,14.538,14.616,743743,0
2011-04-01,14.7,14.753,14.501,14.574,1454351,0
2011-04-04,14.586,14.664,14.401,14.467,1377664,0
2011-04-05,14.425,14.473,14.328,14.348,1729272,0
2011-04-06,14.425,14.531,14.21,14.348,1850316,0
2011-04-07,14.322,14.436,14.195,14.309,1062661,0
2011-04-08,14.376,14.425,14.299,14.342,1233315,0
2011-04-11,14.256,14.425,14.256,14.382,592639,0
2011-04-12,14.286,14.401,14.227,14.342,645003,0
2011-04-13,14.389,14.406,14.203,14.25,939390,0
2011-04-14,14.19,14.348,14.155,14.292,805654,0
2011-04-15,14.348,14.712,14.263,14.574,1680325,0
2011-04-18,14.395,14.591,14.286,14.501,1130981,0
2011-04-19,14.515,14.682,14.515,14.669,1434063,0
2011-04-20,14.84,14.959,14.84,14.844,1682135,0
2011-04-21,14.887,14.91,14.786,14.826,688151,0
2011-04-25,14.814,15.037,14.718,14.786,817519,0
2011-04-26,14.8,14.879,14.712,14.773,739117,0
2011-04-27,14.8,14.905,14.73,14.879,963093,0
2011-04-28,14.834,14.898,14.793,14.854,1399194,0
2011-04-29,14.844,14.914,14.819,14.91,954955,0
2011-05-02,14.914,14.98,14.844,14.85,2210067,0
2011-05-03,14.84,15.005,14.826,14.933,1022787,0
2011-05-04,14.914,15.04,14.73,14.946,2487811,0
2011-05-05,14.905,15.126,14.707,14.926,2609168,0
2011-05-06,15.04,15.058,14.682,14.779,1497999,0
2011-05-09,14.789,14.959,14.773,14.946,1707823,0
2011-05-10,14.975,15.485,14.975,15.466,2900664,0
2011-05-11,15.466,15.665,15.381,15.586,3413801,0
2011-05-12,15.515,15.832,15.503,15.785,2074526,0
2011-05-13,15.773,15.773,15.521,15.568,1428115,0
2011-05-16,15.592,15.599,13.73,13.999,10459909,0
2011-05-17,14.047,14.657,14.041,14.316,4048044,0
2011-05-18,14.309,14.395,14.178,14.245,1584339,0
2011-05-19,14.316,14.376,13.916,13.939,2659259,0
2011-05-20,13.944,13.982,13.743,13.759,1609445,0
2011-05-23,13.609,13.705,13.479,13.651,3208228,0
2011-05-24,13.656,13.963,13.656,13.807,3087215,0
2011-05-25,13.759,13.759,13.587,13.71,1697863,0
2011-05-26,13.662,13.771,13.597,13.759,1097190,0
2011-05-27,13.764,13.968,13.71,13.771,730012,0
2011-05-31,13.871,13.933,13.662,13.777,1699694,0
2011-06-01,13.771,13.838,13.238,13.27,1582755,0
2011-06-02,13.304,13.406,13.141,13.225,1391985,0
2011-06-03,13.079,13.251,13.029,13.127,940960,0
2011-06-06,13.088,13.127,12.909,13.018,1221888,0
2011-06-07,13.058,13.203,12.873,12.873,965375,0
2011-06-08,12.866,12.927,12.831,12.866,2446984,0
2011-06-09,12.914,12.927,12.831,12.86,1616055,0
2011-06-10,12.8,12.903,12.716,12.754,1288465,0
2011-06-13,12.747,12.892,12.716,12.787,881055,0
2011-06-14,12.88,12.956,12.837,12.927,1215208,0
2011-06-15,12.885,13.573,12.777,13.099,4390286,0
2011-06-16,13.099,13.203,12.903,12.914,2276759,0
2011-06-17,13.018,13.088,12.787,12.8,1481045,0
2011-06-20,12.747,12.848,12.669,12.814,1191418,0
2011-06-21,12.873,12.946,12.761,12.808,770383,0
2011-06-22,12.766,12.914,12.644,12.754,1261368,0
2011-06-23,12.644,12.651,12.502,12.572,1451745,0
2011-06-24,12.567,12.638,12.437,12.47,1144307,0
2011-06-27,12.47,12.688,12.388,12.572,1238715,0
2011-06-28,12.605,12.704,12.544,12.688,1324176,0
2011-06-29,12.716,12.787,12.562,12.664,1671439,0
2011-06-30,12.657,12.987,12.638,12.968,2521621,0
2011-07-01,13.01,13.71,13.01,13.549,2030539,0
2011-07-05,13.562,13.562,13.429,13.484,877451,0
2011-07-06,13.494,13.715,13.413,13.641,1179903,0
2011-07-07,13.759,13.857,13.587,13.69,921901,0
2011-07-08,13.573,13.675,13.533,13.628,949913,0
2011-07-11,13.467,13.467,13.238,13.334,820788,0
2011-07-12,13.245,13.467,13.245,13.424,1018507,0
2011-07-13,13.447,13.597,13.381,13.42,1043221,0
2011-07-14,13.484,13.587,13.152,13.245,1061385,0
2011-07-15,13.257,13.304,13.053,13.152,758075,0
2011-07-18,13.119,13.119,12.794,12.854,480532,0
2011-07-19,12.86,13.023,12.783,13.01,485550,0
2011-07-20,13.01,13.01,12.783,12.909,687680,0
2011-07-21,12.975,13.185,12.946,13.141,1285163,0
2011-07-22,13.088,13.166,13.004,13.127,874601,0
2011-07-25,13.004,13.208,12.975,13.141,515115,0
2011-07-26,13.166,13.225,12.94,13.046,1265965,0
2011-07-27,12.993,12.993,12.747,12.854,1093945,0
2011-07-28,12.885,13.058,12.831,12.873,1011105,0
2011-07-29,12.747,12.933,12.704,12.854,967726,0
2011-08-01,13.01,13.01,12.711,12.848,1213144,0
2011-08-02,12.794,12.982,12.572,12.577,1013968,0
2011-08-03,12.577,12.598,12.271,12.345,1926540,0
2011-08-04,12.316,12.577,11.962,11.962,1970701,0
2011-08-05,12.07,12.129,11.601,11.697,1990513,0
2011-08-08,11.388,11.825,11.166,11.166,7903974,0
2011-08-09,11.369,11.656,11.027,11.593,3254431,0
2011-08-10,11.364,11.621,11.23,11.345,2846744,0
2011-08-11,11.406,12.136,11.406,11.975,1581967,0
2011-08-12,12.094,12.321,11.867,12.112,1149625,0
2011-08-15,12.213,12.437,12.213,12.423,644762,0
2011-08-16,12.334,12.946,12.219,12.787,2267539,0
2011-08-17,12.821,12.962,12.437,12.638,1366453,0
2011-08-18,12.262,12.37,12.035,12.147,1427894,0
2011-08-19,12.017,12.268,11.997,12.064,1601541,0
2011-08-22,12.358,12.413,12.166,12.232,1682883,0
2011-08-23,12.278,12.716,12.255,12.693,1606810,0
2011-08-24,12.657,12.951,12.616,12.854,2014989,0
2011-08-25,12.933,12.999,12.515,12.704,1682060,0
2011-08-26,12.61,13.119,12.466,13.083,1734637,0
2011-08-29,13.238,13.597,13.238,13.533,1387823,0
2011-08-30,13.435,13.784,13.406,13.501,1990449,0
2011-08-31,13.549,13.89,13.406,13.592,1930278,0
2011-09-01,13.636,13.951,13.441,13.484,2573627,0
2011-09-02,13.42,13.668,13.316,13.429,1315914,0
2011-09-06,13.099,13.592,13.065,13.484,1983620,0
2011-09-07,13.675,13.863,13.656,13.807,1621047,0
2011-09-08,13.701,13.803,13.501,13.656,1963482,0
2011-09-09,13.562,13.807,13.543,13.597,1762463,0
2011-09-12,13.398,13.784,13.358,13.771,1604496,0
2011-09-13,13.818,13.988,13.743,13.904,1180861,0
2011-09-14,13.982,14.256,13.796,14.069,1064639,0
2011-09-15,14.195,14.221,13.898,14.076,1381700,0
2011-09-16,14.21,14.412,14.169,14.292,1940922,0
2011-09-19,14.108,14.108,13.807,13.982,799466,0
2011-09-20,14.065,14.276,13.825,13.831,1052715,0
2011-09-21,13.843,13.863,13.641,13.675,1318871,0
2011-09-22,13.371,13.587,13.071,13.263,1880040,0
2011-09-23,13.232,13.683,13.203,13.641,1540980,0
2011-09-26,13.71,14.137,13.58,14.004,1603968,0
2011-09-27,14.263,14.348,13.898,13.982,1423460,0
2011-09-28,14.034,14.076,13.587,13.604,1396479,0
2011-09-29,13.825,14.004,13.722,13.994,1273199,0
2011-09-30,13.79,13.939,13.49,13.592,2173649,0
2011-10-03,13.533,13.866,13.035,13.099,1515583,0
2011-10-04,12.975,13.441,12.895,13.435,1158047,0
2011-10-05,13.467,13.614,13.245,13.549,1224513,0
2011-10-06,13.508,13.743,13.389,13.562,1209482,0
2011-10-07,13.621,13.621,13.238,13.238,1057405,0
2011-10-10,13.429,13.49,13.148,13.291,1661497,0
2011-10-11,13.225,13.515,13.185,13.447,1119376,0
2011-10-12,13.525,13.748,13.484,13.525,908702,0
2011-10-13,13.429,13.533,13.327,13.484,833564,0
2011-10-14,13.592,13.675,13.34,13.49,1389384,0
2011-10-17,13.406,13.533,13.137,13.185,1029101,0
2011-10-18,13.208,13.366,12.956,13.251,1125209,0
2011-10-19,13.232,13.49,13.141,13.166,948139,0
2011-10-20,13.179,13.358,13.035,13.275,746066,0
2011-10-21,13.435,13.754,13.381,13.508,1182418,0
2011-10-24,13.501,13.675,13.346,13.519,921659,0
2011-10-25,13.42,13.549,13.215,13.238,687726,0
2011-10-26,13.358,13.515,12.999,13.34,652998,0
2011-10-27,13.701,13.777,13.566,13.614,1199121,0
2011-10-28,13.609,13.812,13.479,13.628,1050599,0
2011-10-31,13.49,13.668,13.285,13.316,884743,0
2011-11-01,12.933,13.291,12.616,12.632,1580223,0
2011-11-02,12.814,13.071,12.808,12.94,1667342,0
2011-11-03,13.035,13.358,12.704,13.192,2038999,0
2011-11-04,13.148,13.225,13.018,13.166,1111542,0
2011-11-07,13.127,13.257,12.982,13.093,1146574,0
2011-11-08,13.185,13.42,13.029,13.366,1066221,0
2011-11-09,13.088,13.389,12.86,12.946,1100102,0
2011-11-10,13.131,13.131,12.842,13.035,1089771,0
2011-11-11,13.152,13.285,13.131,13.148,1129639,0
2011-11-14,13.046,13.053,12.74,12.821,830026,0
2011-11-15,12.794,12.975,12.623,12.837,987432,0
2011-11-16,12.711,12.903,12.605,12.777,3161851,0
2011-11-17,12.77,12.968,12.729,12.837,2048071,0
2011-11-18,12.848,12.946,12.794,12.837,1187984,0
2011-11-21,12.704,12.8,12.358,12.413,1069385,0
2011-11-22,12.345,12.638,12.271,12.43,1237328,0
2011-11-23,12.303,12.382,12.082,12.088,1276451,0
2011-11-25,12.07,12.345,12.064,12.208,512850,0
2011-11-28,12.502,12.577,12.224,12.345,1057800,0
2011-11-29,12.43,12.681,12.393,12.515,1218462,0
2011-11-30,12.787,12.892,12.512,12.575,2172859,0
2011-12-01,12.544,12.61,12.406,12.413,1484470,0
2011-12-02,12.538,12.605,12.399,12.509,1355599,0
2011-12-05,12.7,12.873,12.623,12.74,1560917,0
2011-12-06,12.723,12.794,12.676,12.693,981993,0
2011-12-07,12.623,12.787,12.448,12.704,1215723,0
2011-12-08,12.628,12.787,12.55,12.651,1552713,0
2011-12-09,12.638,13.16,12.572,13.079,1885356,0
2011-12-12,12.94,13.065,12.88,13.029,1075630,0
2011-12-13,13.327,13.501,13.023,13.079,1946510,0
2011-12-14,13.046,13.079,12.909,12.982,1259873,0
2011-12-15,13.079,13.088,12.892,12.968,1083798,0
2011-12-16,13.01,13.046,12.814,12.86,2504999,0
2011-12-19,12.914,13.046,12.454,12.49,814977,0
2011-12-20,12.638,13.058,12.638,12.94,1726267,0
2011-12-21,12.956,13.192,12.909,13.131,916808,0
2011-12-22,13.166,13.215,13.01,13.058,698758,0
2011-12-23,13.046,13.046,12.388,12.495,2800932,0
2011-12-27,12.47,12.502,12.299,12.375,1037056,0
2011-12-28,12.321,12.393,12.076,12.375,1426560,0
2011-12-29,12.341,12.399,12.232,12.321,901057,0
2011-12-30,12.268,12.353,12.2,12.2,641119,0
2012-01-03,12.388,12.628,12.358,12.59,1566549,0
2012-01-04,12.567,12.638,12.46,12.584,847555,0
2012-01-05,12.531,12.616,12.393,12.558,1296534,0
2012-01-06,12.577,13.119,12.577,13.01,2345499,0
2012-01-09,13.088,13.131,12.914,13.046,1116898,0
2012-01-10,13.166,13.358,13.106,13.334,1874579,0
2012-01-11,13.27,13.46,13.208,13.406,1003874,0
2012-01-12,13.447,13.447,13.257,13.389,883570,0
2012-01-13,13.334,13.454,13.197,13.441,690884,0
2012-01-17,13.519,13.656,13.441,13.562,986125,0
2012-01-18,13.58,13.866,13.406,13.851,1069565,0
2012-01-19,13.831,13.963,13.777,13.812,846889,0
2012-01-20,13.838,13.982,13.796,13.959,690779,0
2012-01-23,14.016,14.016,13.71,13.863,642565,0
2012-01-24,13.796,14.076,13.71,14.004,906782,0
2012-01-25,13.975,14.237,13.843,14.195,534498,0
2012-01-26,14.269,14.473,14.089,14.14,1682698,0
2012-01-27,14.06,14.19,14.004,14.108,805092,0
2012-01-30,14.004,14.069,13.911,14.011,1039568,0
2012-01-31,14.089,14.21,14.016,14.093,524722,0
2012-02-01,14.12,14.328,14.12,14.195,1399429,0
2012-02-02,14.227,14.309,13.999,14.016,891950,0
2012-02-03,14.162,14.299,14.137,14.185,856955,0
2012-02-06,14.169,14.276,14.137,14.221,388161,0
2012-02-07,14.178,14.353,14.169,14.348,623298,0
2012-02-08,14.382,14.429,14.195,14.357,643767,0
2012-02-09,14.276,14.55,13.939,14.467,1549554,0
2012-02-10,14.363,14.401,14.034,14.041,714239,0
2012-02-13,14.155,14.316,14.069,14.227,967735,0
2012-02-14,14.227,14.256,14.089,14.245,447444,0
2012-02-15,14.276,14.37,13.812,14.304,2212438,0
2012-02-16,14.322,14.454,14.21,14.376,1005710,0
2012-02-17,14.335,14.57,14.155,14.509,1018176,0
2012-02-21,14.467,14.467,14.114,14.125,725615,0
2012-02-22,14.023,14.256,14.016,14.114,697263,0
2012-02-23,14.14,14.276,14.041,14.19,1875942,0
2012-02-24,14.221,14.286,14.14,14.195,287222,0
2012-02-27,14.215,14.988,14.137,14.84,1855862,0
2012-02-28,14.854,14.861,14.586,14.8,1663549,0
2012-02-29,14.788,15.064,14.69,15.009,2298091,0
2012-03-01,15.024,15.37,14.959,15.282,1440444,0
2012-03-02,15.244,15.264,15.078,15.191,1204695,0
2012-03-05,15.118,15.297,15.058,15.292,845286,0
2012-03-06,15.15,15.185,15.032,15.072,904490,0
2012-03-07,15.144,15.172,15.047,15.111,571178,0
2012-03-08,15.185,15.237,15.011,15.04,898913,0
2012-03-09,15.052,15.564,15.052,15.436,1297925,0
2012-03-12,15.388,15.564,15.316,15.43,885027,0
2012-03-13,15.531,15.564,15.297,15.473,845851,0
2012-03-14,15.43,15.641,15.33,15.51,1167639,0
2012-03-15,15.544,15.719,15.403,15.713,1205952,0
2012-03-16,15.742,15.832,15.618,15.728,1817877,0
2012-03-19,15.67,15.935,15.557,15.761,716544,0
2012-03-20,15.618,15.754,15.485,15.564,1458136,0
2012-03-21,15.305,15.641,15.237,15.51,1711841,0
2012-03-22,15.485,15.66,15.485,15.618,1372129,0
2012-03-23,15.612,15.695,15.436,15.497,1545417,0
2012-03-26,15.634,15.785,15.599,15.785,1798115,0
2012-03-27,15.761,15.963,15.66,15.875,2964897,0
2012-03-28,15.843,16.191,15.801,16.187,1810522,0
2012-03-29,16.128,16.425,16.054,16.39,1816629,0
2012-03-30,16.471,16.554,16.228,16.361,1146096,0
2012-04-02,16.305,16.341,16.016,16.1,2726949,0
2012-04-03,16.095,16.204,16.011,16.143,1007310,0
2012-04-04,16.054,16.335,16.054,16.299,1281342,0
2012-04-05,16.432,18.342,16.432,17.408,17091080,0
2012-04-09,17.091,17.522,16.964,17.211,4378405,0
2012-04-10,17.185,17.251,16.802,17.017,2434493,0
2012-04-11,17.166,17.336,17.091,17.191,1832682,0
2012-04-12,17.198,17.529,17.172,17.441,3471955,0
2012-04-13,17.341,17.408,17.185,17.373,3289244,0
2012-04-16,17.475,17.63,17.211,17.543,2443886,0
2012-04-17,17.704,18.209,17.625,18.101,3388612,0
2012-04-18,17.989,18.301,17.874,18.208,2753052,0
2012-04-19,18.193,18.432,18.079,18.269,1529243,0
2012-04-20,18.295,19.09,18.295,18.87,7166125,0
2012-04-23,18.688,18.715,18.134,18.155,6966653,0
2012-04-24,16.412,16.976,16.187,16.532,11868839,0
2012-04-25,16.935,17.006,16.576,16.922,3853923,0
2012-04-26,16.928,17.373,16.892,17.341,2696354,0
2012-04-27,17.312,17.434,17.258,17.401,2544818,0
2012-04-30,17.343,17.391,17.113,17.308,2127768,0
2012-05-01,17.293,17.509,17.165,17.335,2744067,0
2012-05-02,17.307,17.46,17.222,17.377,3104770,0
2012-05-03,18.469,18.784,16.188,16.816,12969829,0
2012-05-04,16.798,16.983,16.593,16.922,4397210,0
2012-05-07,16.839,17.138,16.766,16.858,2451366,0
2012-05-08,16.802,16.875,16.041,16.437,6004011,0
2012-05-09,16.362,16.406,16.082,16.358,4032341,0
2012-05-10,16.49,16.688,16.398,16.549,1867775,0
2012-05-11,16.498,16.759,16.425,16.635,2084316,0
2012-05-14,16.432,16.473,15.868,16.138,3246229,0
2012-05-15,16.138,16.305,16.041,16.133,2203754,0
2012-05-16,16.215,16.394,15.801,15.814,2115361,0
2012-05-17,15.856,15.856,15.449,15.477,2292304,0
2012-05-18,15.529,15.814,15.488,15.576,1920163,0
2012-05-21,15.574,15.773,15.51,15.742,1558771,0
2012-05-22,15.773,15.838,15.592,15.66,1440207,0
2012-05-23,15.58,15.856,15.406,15.778,1067506,0
2012-05-24,15.838,15.868,15.515,15.728,731848,0
2012-05-25,15.7,15.789,15.561,15.619,1400112,0
2012-05-29,15.707,15.777,15.615,15.747,2100564,0
2012-05-30,15.814,15.903,15.554,15.693,2093661,0
2012-05-31,15.727,15.727,15.426,15.615,2207403,0
2012-06-01,15.349,15.469,14.816,15.104,3894800,0
2012-06-04,15.15,15.252,14.924,14.993,1422817,0
2012-06-05,14.914,15.258,14.853,15.15,1083512,0
2012-06-06,15.657,16.031,15.652,15.808,1987407,0
2012-06-07,16.002,16.002,15.673,15.766,1522614,0
2012-06-08,15.759,15.91,15.673,15.885,1318079,0
2012-06-11,16.002,16.002,15.733,15.741,1272213,0
2012-06-12,15.777,15.97,15.753,15.941,1365705,0
2012-06-13,15.855,16.285,15.832,16.055,2075688,0
2012-06-14,16.036,16.406,16.008,16.109,2417560,0
2012-06-15,16.156,16.374,16.049,16.184,1677236,0
2012-06-18,16.109,16.587,15.982,16.447,2478069,0
2012-06-19,16.417,16.61,16.247,16.267,1060697,0
2012-06-20,16.242,16.319,16.082,16.192,846530,0
2012-06-21,16.15,16.314,16.055,16.061,1236953,0
2012-06-22,16.097,16.199,16.031,16.049,1070075,0
2012-06-25,16.144,16.43,15.982,16.192,3033676,0
2012-06-26,16.225,16.887,16.225,16.828,3671329,0
2012-06-27,16.87,17.449,16.798,17.387,3585058,0
2012-06-28,17.317,17.468,17.089,17.461,1469254,0
2012-06-29,17.735,17.795,17.487,17.781,1873549,0
2012-07-02,17.721,17.969,17.571,17.914,2375375,0
2012-07-03,18.187,18.203,17.946,17.98,1882268,0
2012-07-05,17.661,18.181,17.661,18.133,1415833,0
2012-07-06,18.078,18.222,17.878,17.956,664506,0
2012-07-09,18.035,18.133,17.823,18.089,952254,0
2012-07-10,18.187,18.323,17.823,17.927,964301,0
2012-07-11,17.975,18.222,17.781,17.921,937875,0
2012-07-12,17.855,18.047,17.661,17.843,967958,0
2012-07-13,17.939,18.203,17.829,18.042,696453,0
2012-07-16,18.035,18.181,17.975,18.126,1117272,0
2012-07-17,18.144,18.415,17.994,18.252,1212584,0
2012-07-18,18.239,18.458,18.239,18.305,1165655,0
2012-07-19,18.314,18.415,18.181,18.317,593377,0
2012-07-20,18.181,18.23,17.969,18.06,1541740,0
2012-07-23,17.843,18.06,17.668,18.005,610807,0
2012-07-24,17.982,18.049,17.728,17.934,1488621,0
2012-07-25,17.95,18.072,17.816,18.013,850548,0
2012-07-26,18.217,18.356,17.843,17.998,1794383,0
2012-07-27,18.108,18.469,17.933,18.284,1502620,0
2012-07-30,18.263,18.542,18.241,18.488,2141664,0
2012-07-31,18.453,18.869,18.415,18.766,2015495,0
2012-08-01,18.766,18.837,18.323,18.338,2031011,0
2012-08-02,18.152,18.354,17.934,18.239,1300128,0
2012-08-03,18.439,18.815,18.411,18.796,1218712,0
2012-08-06,18.837,19.062,18.725,18.925,1720002,0
2012-08-07,18.96,19.099,18.686,18.692,1636307,0
2012-08-08,18.681,19.153,18.517,18.686,2920005,0
2012-08-09,18.892,19.912,18.844,19.55,5901273,0
2012-08-10,19.575,19.806,19.316,19.726,2073313,0
2012-08-13,19.712,19.712,19.2,19.49,1734387,0
2012-08-14,19.593,19.702,19.47,19.646,1412951,0
2012-08-15,19.646,19.984,19.624,19.956,1027712,0
2012-08-16,19.951,20.113,19.774,20.072,977399,0
2012-08-17,20.065,20.213,19.901,20.155,993846,0
2012-08-20,20.087,20.1,19.883,20.046,893066,0
2012-08-21,20.095,20.1,19.878,19.912,1226876,0
2012-08-22,19.853,19.938,19.709,19.769,613750,0
2012-08-23,19.812,19.846,19.673,19.738,556866,0
2012-08-24,19.688,19.816,19.664,19.726,797554,0
2012-08-27,19.858,19.878,19.673,19.769,1259754,0
2012-08-28,19.719,19.812,19.641,19.652,1071050,0
2012-08-29,19.689,20.281,19.624,20.138,1348813,0
2012-08-30,20.095,20.165,19.901,20.065,710926,0
2012-08-31,20.213,20.22,19.901,20.113,996571,0
2012-09-04,20.12,20.832,20.035,20.668,1956519,0
2012-09-05,20.624,20.708,20.376,20.563,2105295,0
2012-09-06,20.661,20.97,20.654,20.832,2825456,0
2012-09-07,20.903,21.16,20.832,20.903,1275190,0
2012-09-10,20.983,21.079,20.668,20.88,1692918,0
2012-09-11,20.898,21.106,20.826,20.836,1160538,0
2012-09-12,20.842,20.935,20.607,20.818,1592361,0
2012-09-13,20.886,21.293,20.868,21.202,2024963,0
2012-09-14,21.146,21.324,21.002,21.079,1388852,0
2012-09-17,21.007,21.183,20.951,21.117,1161677,0
2012-09-18,21.14,21.353,20.951,21.011,1484201,0
2012-09-19,20.995,20.995,20.745,20.745,904860,0
2012-09-20,20.661,20.763,20.399,20.485,1265931,0
2012-09-21,20.582,20.63,19.979,20.012,4087467,0
2012-09-24,19.906,20.302,19.878,20.187,819283,0
2012-09-25,20.271,20.376,19.919,19.974,1037339,0
2012-09-26,20.018,20.101,19.799,19.919,899501,0
2012-09-27,20.018,20.419,19.956,20.358,1111936,0
2012-09-28,20.283,20.419,20.133,20.317,601170,0
2012-10-01,20.399,20.472,20.052,20.277,1230056,0
2012-10-02,20.283,20.419,20.2,20.31,589624,0
2012-10-03,20.351,20.429,20.187,20.358,514374,0
2012-10-04,20.436,20.504,20.181,20.504,1005098,0
2012-10-05,20.594,20.787,20.546,20.563,467772,0
2012-10-08,20.491,20.552,20.351,20.491,637547,0
2012-10-09,20.443,20.618,20.371,20.449,1355446,0
2012-10-10,20.376,20.498,20.376,20.454,895212,0
2012-10-11,20.533,20.668,20.302,20.569,652797,0
2012-10-12,20.526,20.526,20.224,20.327,1269542,0
2012-10-15,20.317,20.424,20.114,20.235,880428,0
2012-10-16,20.31,20.358,20.163,20.224,959556,0
2012-10-17,20.33,20.467,20.211,20.405,935829,0
2012-10-18,20.405,20.515,20.302,20.429,1194818,0
2012-10-19,20.443,20.509,20.059,20.097,1165430,0
2012-10-22,19.956,20.156,18.73,19.945,542046,0
2012-10-23,19.799,20.101,19.695,20.047,1071268,0
2012-10-24,20.067,20.143,19.974,20.04,535479,0
2012-10-25,20.156,20.477,20.101,20.249,1097423,0
2012-10-26,20.29,20.467,20.163,20.2,1227951,0
2012-10-31,20.181,20.485,20.143,20.436,1676712,0
2012-11-01,20.412,21.365,20.412,21.359,2394667,0
2012-11-02,21.47,21.557,20.958,20.983,1674760,0
2012-11-05,20.75,21.523,20.75,21.487,2644591,0
2012-11-06,21.497,21.699,21.464,21.557,575575,0
2012-11-07,21.34,21.384,20.552,20.771,1854922,0
2012-11-08,20.582,21.334,19.931,20.73,4384742,0
2012-11-09,20.787,21.14,20.351,20.449,3107935,0
2012-11-12,20.509,20.63,20.327,20.337,820931,0
2012-11-13,20.283,20.449,20.101,20.108,1789285,0
2012-11-14,20.216,20.229,19.847,19.902,923938,0
2012-11-15,19.854,19.968,19.508,19.63,1628769,0
2012-11-16,19.701,19.823,19.562,19.799,1136980,0
2012-11-19,19.993,20.224,19.847,20.143,1519992,0
2012-11-20,20.126,20.224,19.986,20.193,661048,0
2012-11-21,20.249,20.399,20.101,20.327,632623,0
2012-11-23,20.327,20.74,20.277,20.708,412479,0
2012-11-26,20.594,20.674,20.364,20.618,616448,0
2012-11-27,20.2,21.061,20.2,20.715,1169118,0
2012-11-28,20.525,20.689,20.288,20.574,1413670,0
2012-11-29,20.686,20.808,20.525,20.771,1113068,0
2012-11-30,20.795,20.8,20.641,20.708,1187272,0
2012-12-03,20.892,21.461,20.771,21.363,2040153,0
2012-12-04,21.382,21.517,20.964,20.991,1320789,0
2012-12-05,20.958,21.032,20.745,20.813,907181,0
2012-12-06,20.783,20.882,20.686,20.836,954390,0
2012-12-07,21.192,21.736,21.192,21.674,2895984,0
2012-12-10,21.68,22.322,21.585,21.913,2150674,0
2012-12-11,22.047,22.225,21.815,21.865,1640741,0
2012-12-12,21.974,21.974,21.646,21.667,1301627,0
2012-12-13,21.66,21.711,21.369,21.418,1717190,0
2012-12-14,21.485,21.596,21.186,21.26,1443916,0
2012-12-17,21.32,21.529,21.221,21.529,752757,0
2012-12-18,21.503,21.632,21.418,21.546,1018438,0
2012-12-19,21.563,21.656,21.436,21.639,926404,0
2012-12-20,21.605,21.902,21.592,21.902,1899429,0
2012-12-21,21.509,21.882,21.423,21.882,2974974,0
2012-12-24,21.723,21.723,21.491,21.552,401534,0
2012-12-26,21.541,21.563,21.172,21.186,1362394,0
2012-12-27,21.186,21.271,20.942,21.221,942040,0
2012-12-28,21.052,21.411,21.014,21.26,714542,0
2012-12-31,21.192,21.717,21.168,21.667,1165440,0
2013-01-02,22.247,22.56,22.058,22.402,1719388,0
2013-01-03,22.396,22.56,22.163,22.236,2319506,0
2013-01-04,22.335,22.803,22.267,22.585,1367836,0
2013-01-07,22.455,22.828,22.455,22.738,697863,0
2013-01-08,22.803,23.158,22.469,22.659,1439461,0
2013-01-09,22.744,22.902,22.5,22.725,1645970,0
2013-01-10,22.756,22.828,22.646,22.731,1026569,0
2013-01-11,22.696,22.756,22.445,22.592,997565,0
2013-01-14,22.56,22.768,22.506,22.676,529343,0
2013-01-15,22.56,22.696,22.389,22.549,941437,0
2013-01-16,22.506,22.56,22.163,22.316,1296035,0
2013-01-17,22.48,22.61,22.432,22.445,846684,0
2013-01-18,22.909,23.35,22.69,23.27,3778996,0
2013-01-22,23.281,23.52,23.141,23.489,1125601,0
2013-01-23,23.489,23.539,23.324,23.453,832387,0
2013-01-24,23.433,23.586,23.263,23.311,1202142,0
2013-01-25,23.384,23.445,23.258,23.307,598241,0
2013-01-28,23.286,23.36,23.164,23.307,607690,0
2013-01-29,23.317,23.317,23.09,23.215,928859,0
2013-01-30,23.164,23.263,23.032,23.032,823840,0
2013-01-31,23.061,23.384,23.048,23.147,1501018,0
2013-02-01,23.215,23.477,23.123,23.307,1662035,0
2013-02-04,23.27,23.384,22.909,22.97,1304349,0
2013-02-05,23.032,23.237,22.867,23.104,1312905,0
2013-02-06,23.096,23.343,22.964,23.307,1600321,0
2013-02-07,23.27,24.014,22.993,23.844,2730431,0
2013-02-08,23.005,23.215,22.163,22.308,11634418,0
2013-02-11,22.303,22.659,22.292,22.64,3069380,0
2013-02-12,22.706,23.177,22.659,23.025,2462527,0
2013-02-13,23,23.082,22.402,22.933,3855768,0
2013-02-14,23.209,23.594,22.97,22.989,6436410,0
2013-02-15,23.258,23.466,23.037,23.317,3529696,0
2013-02-19,23.343,23.526,23.263,23.391,2579998,0
2013-02-20,23.378,23.427,22.859,22.919,2470717,0
2013-02-21,22.867,22.976,22.372,22.57,3609478,0
2013-02-22,22.701,22.902,22.603,22.877,2449511,0
2013-02-25,23.088,23.258,22.896,22.916,2687584,0
2013-02-26,23.055,23.281,22.871,23.189,3174378,0
2013-02-27,23.203,23.35,23.153,23.281,4056867,0
2013-02-28,23.365,23.691,23.252,23.427,29255759,0
2013-03-01,23.307,23.35,22.61,22.738,5751556,0
2013-03-04,22.701,23.209,22.663,22.989,2765492,0
2013-03-05,23.153,23.3,23.075,23.177,2452387,0
2013-03-06,23.215,23.244,23.088,23.171,2190895,0
2013-03-07,23.136,23.263,22.976,23.067,2706822,0
2013-03-08,23.182,23.203,23.005,23.032,2267829,0
2013-03-11,23.055,23.104,23.013,23.067,1920541,0
2013-03-12,23.025,23.27,22.993,23.153,1971755,0
2013-03-13,23.158,23.411,23.123,23.311,2883320,0
2013-03-14,23.489,23.574,23.286,23.371,2362330,0
2013-03-15,23.324,23.433,23.116,23.398,3891736,0
2013-03-18,23.286,23.371,23.197,23.293,2651581,0
2013-03-19,23.324,23.459,23.061,23.215,2119653,0
2013-03-20,23.3,23.677,23.258,23.629,3209491,0
2013-03-21,23.563,23.722,23.365,23.398,1774005,0
2013-03-22,23.411,23.489,23.23,23.405,1661627,0
2013-03-25,23.482,23.539,23.177,23.215,1641192,0
2013-03-26,23.281,23.42,23.13,23.42,2747554,0
2013-03-27,23.35,23.514,23.171,23.477,1191603,0
2013-03-28,23.459,23.886,23.398,23.867,2088853,0
2013-04-01,23.979,23.979,23.49,23.787,1873511,0
2013-04-02,23.811,23.979,23.597,23.646,1833755,0
2013-04-03,23.689,23.849,23.132,23.234,2294325,0
2013-04-04,23.309,23.36,23.063,23.261,2172011,0
2013-04-05,23.211,23.472,23.013,23.42,1801283,0
2013-04-08,23.483,23.516,23.335,23.516,1141574,0
2013-04-09,24.4,24.55,23.88,24.172,5618259,0
2013-04-10,24.369,25.329,24.345,25.012,5783331,0
2013-04-11,25.018,25.424,24.991,25.101,3123653,0
2013-04-12,24.907,25.262,24.896,25.254,3150184,0
2013-04-15,25.335,25.638,25.12,25.163,4590479,0
2013-04-16,25.329,25.502,25.175,25.235,3130684,0
2013-04-17,25.435,25.754,24.424,24.734,3602467,0
2013-04-18,24.889,25.489,24.787,25.318,3520378,0
2013-04-19,25.383,25.886,25.383,25.777,2803008,0
2013-04-22,25.866,26.523,25.717,26.463,2381333,0
2013-04-23,26.479,26.946,26.427,26.722,1741669,0
2013-04-24,26.722,26.797,26.419,26.634,1275815,0
2013-04-25,26.703,26.773,26.479,26.53,2278080,0
2013-04-26,26.463,26.773,26.256,26.443,2785378,0
2013-04-29,26.717,26.745,26.411,26.603,1855668,0
2013-04-30,26.703,26.848,26.576,26.773,1584325,0
2013-05-01,26.915,26.923,26.703,26.768,1108334,0
2013-05-02,26.641,27.138,26.627,26.967,1422218,0
2013-05-03,27.241,27.627,27.159,27.418,1532199,0
2013-05-06,27.381,27.602,27.337,27.411,1079435,0
2013-05-07,27.394,27.81,27.351,27.772,1623605,0
2013-05-08,27.847,28.152,27.781,28.12,2059428,0
2013-05-09,28.129,28.475,28.054,28.231,1854463,0
2013-05-10,28.373,28.825,28.218,28.773,1858527,0
2013-05-13,28.786,28.844,28.475,28.521,1357296,0
2013-05-14,28.557,29.127,28.557,29.022,1272671,0
2013-05-15,28.986,29.172,28.506,29.164,2193525,0
2013-05-16,29.132,29.348,28.557,28.697,2193931,0
2013-05-17,28.83,29.232,28.662,29.199,3030743,0
2013-05-20,29.199,29.512,28.816,28.942,1413091,0
2013-05-21,29.002,29.112,28.705,28.779,1562424,0
2013-05-22,28.765,28.773,27.462,27.797,2942865,0
2013-05-23,27.588,27.712,26.501,27.328,2542923,0
2013-05-24,27.173,27.67,26.967,27.394,4355243,0
2013-05-28,27.737,27.964,27.219,27.309,1819862,0
2013-05-29,27.138,27.198,26.193,26.443,2141890,0
2013-05-30,26.537,26.736,26.427,26.612,1588893,0
2013-05-31,26.545,26.753,25.969,25.999,1544434,0
2013-06-03,25.999,26.013,25.267,25.799,2716480,0
2013-06-04,25.851,26.066,25.635,25.761,1546250,0
2013-06-05,25.591,25.866,25.502,25.608,1112375,0
2013-06-06,25.56,26.597,25.54,26.576,1342060,0
2013-06-07,26.576,26.832,25.977,26.516,2398970,0
2013-06-10,26.568,26.619,26.073,26.196,1307739,0
2013-06-11,25.962,26.196,25.703,25.827,1006622,0
2013-06-12,25.977,25.982,24.845,24.97,2598966,0
2013-06-13,24.881,25.281,24.821,25.199,2408464,0
2013-06-14,25.258,25.739,25.119,25.258,2016169,0
2013-06-17,25.549,25.739,25.258,25.458,1652422,0
2013-06-18,25.383,25.739,25.222,25.458,1267427,0
2013-06-19,25.483,25.635,24.777,24.954,1651286,0
2013-06-20,24.734,25.052,24.326,24.459,2920634,0
2013-06-21,24.726,25,24.371,24.437,3861450,0
2013-06-24,24.261,24.839,23.854,24.238,2291696,0
2013-06-25,24.393,24.995,24.231,24.889,1503391,0
2013-06-26,24.889,25.304,24.874,25.065,2120749,0
2013-06-27,25.155,25.644,25.102,25.288,2189029,0
2013-06-28,25.199,25.243,24.8,25.052,2783689,0
2013-07-01,25.065,25.299,24.482,24.504,2637189,0
2013-07-02,24.504,24.646,23.686,23.79,4182169,0
2013-07-03,23.798,24.391,23.694,24.376,1801550,0
2013-07-05,24.391,24.451,23.573,24.054,2455811,0
2013-07-08,24.047,24.158,23.663,23.708,2456205,0
2013-07-09,23.648,24.385,23.333,24.165,3803275,0
2013-07-10,24.406,25.038,24.385,24.55,2867707,0
2013-07-11,24.902,25.246,24.902,25.112,2172680,0
2013-07-12,25.252,25.412,25.02,25.271,1706625,0
2013-07-15,25.405,25.509,24.908,24.916,1720208,0
2013-07-16,24.932,24.939,24.55,24.678,1071559,0
2013-07-17,24.774,24.79,24.626,24.757,786089,0
2013-07-18,24.796,24.969,24.692,24.698,1167634,0
2013-07-19,24.698,24.925,24.526,24.895,1071802,0
2013-07-22,24.916,25.059,24.757,24.863,1160962,0
2013-07-23,24.916,25.192,24.757,25.143,1159135,0
2013-07-24,25.21,25.218,24.706,24.825,2202286,0
2013-07-25,24.835,25.171,24.729,25.112,1729089,0
2013-07-26,25.029,25.21,24.925,25.081,917995,0
2013-07-29,25.091,25.246,24.878,24.961,861523,0
2013-07-30,25.12,25.373,25.02,25.103,1164040,0
2013-07-31,25.166,25.291,24.646,24.796,1750246,0
2013-08-01,25.029,25.103,24.774,24.835,1585782,0
2013-08-02,24.757,25.006,24.692,24.902,1206741,0
2013-08-05,25.012,25.112,24.751,24.878,952389,0
2013-08-06,24.757,24.871,24.406,24.504,1383020,0
2013-08-07,24.445,24.765,24.241,24.692,1804084,0
2013-08-08,24.729,25.592,24.423,25.515,1820411,0
2013-08-09,25.548,26.267,25.489,26.004,1911758,0
2013-08-12,25.823,26.139,25.608,26.133,1674055,0
2013-08-13,26.02,26.026,25.515,25.674,1652040,0
2013-08-14,25.645,25.674,25.428,25.435,960123,0
2013-08-15,25.148,25.218,24.908,25.091,1398871,0
2013-08-16,25.038,25.12,24.878,25.038,1915124,0
2013-08-19,24.925,25.246,24.916,24.947,1884098,0
2013-08-20,24.976,26.056,24.878,25.847,2134877,0
2013-08-21,25.779,26.395,25.674,26.032,2188435,0
2013-08-22,25.959,26.125,24.994,25.091,4778843,0
2013-08-23,25.124,25.614,24.932,25.568,2355753,0
2013-08-26,25.548,25.592,25.225,25.533,1680456,0
2013-08-27,25.387,25.681,24.999,24.999,861318,0
2013-08-28,25.179,25.727,24.976,24.994,1663265,0
2013-08-29,24.961,25.322,24.947,25.238,891106,0
2013-08-30,25.252,25.284,24.669,24.713,826331,0
2013-09-03,24.964,24.964,24.157,24.355,2595700,0
2013-09-04,24.378,24.508,24.137,24.28,1623566,0
2013-09-05,24.341,24.453,24.164,24.226,1756995,0
2013-09-06,24.429,24.497,24.217,24.248,1708607,0
2013-09-09,24.385,24.55,24.309,24.497,1111417,0
2013-09-10,24.637,24.826,24.53,24.811,1193242,0
2013-09-11,24.856,25.336,24.856,25.299,1244032,0
2013-09-12,25.87,26.198,25.405,25.62,1948569,0
2013-09-13,25.624,25.762,25.442,25.543,701654,0
2013-09-16,25.87,25.95,25.299,25.395,681927,0
2013-09-17,25.374,25.581,25.374,25.509,698483,0
2013-09-18,25.483,26.302,25.208,26.288,1268934,0
2013-09-19,26.302,26.492,26.143,26.265,1255472,0
2013-09-20,26.256,26.28,25.686,25.9,1706430,0
2013-09-23,25.929,26.309,25.815,26.243,1326042,0
2013-09-24,26.318,26.446,26.12,26.256,1475659,0
2013-09-25,26.158,26.821,26.097,26.553,1967010,0
2013-09-26,26.545,26.668,26.309,26.606,1019556,0
2013-09-27,26.585,26.69,26.34,26.433,1060392,0
2013-09-30,26.211,26.469,26.137,26.28,1471970,0
2013-10-01,26.37,27.14,26.37,26.911,1631758,0
2013-10-02,26.834,27.042,26.63,26.881,1204067,0
2013-10-03,26.69,26.904,26.37,26.598,1921716,0
2013-10-04,26.674,26.826,26.446,26.636,1062942,0
2013-10-07,26.446,26.537,26.15,26.165,805522,0
2013-10-08,26.204,26.227,25.779,25.853,996608,0
2013-10-09,25.969,26.051,25.67,25.725,1155545,0
2013-10-10,25.938,26.562,25.938,26.477,875718,0
2013-10-11,26.394,26.674,26.28,26.66,831649,0
2013-10-14,26.645,26.834,26.409,26.834,692289,0
2013-10-15,26.707,27.269,26.707,27.14,1759273,0
2013-10-16,27.839,28.158,27.466,28.112,2940325,0
2013-10-17,28.023,28.525,27.922,28.463,1043788,0
2013-10-18,28.615,28.69,28.296,28.525,675131,0
2013-10-21,28.525,28.552,28.204,28.494,672020,0
2013-10-22,28.448,28.69,28.166,28.204,1472098,0
2013-10-23,28.137,28.525,28.137,28.448,959856,0
2013-10-24,28.562,28.698,28.379,28.638,907166,0
2013-10-25,28.751,28.851,28.469,28.789,1036692,0
2013-10-28,28.76,28.903,28.578,28.82,721636,0
2013-10-29,28.73,29.003,28.477,28.552,775409,0
2013-10-30,28.623,28.69,28.014,28.137,862007,0
2013-10-31,28.166,28.363,27.861,28.144,820506,0
2013-11-01,28.273,28.342,27.907,28.089,616245,0
2013-11-04,28.098,28.158,27.725,28.052,505197,0
2013-11-05,27.93,27.939,27.405,27.421,972019,0
2013-11-06,27.526,27.708,27.308,27.414,688214,0
2013-11-07,27.087,27.504,26.636,26.857,1294568,0
2013-11-08,26.919,26.919,26.433,26.875,917328,0
2013-11-11,26.788,27.193,26.714,26.911,1032932,0
2013-11-12,26.911,26.995,26.733,26.995,715252,0
2013-11-13,26.919,26.995,26.733,26.834,1149352,0
2013-11-14,26.919,27.397,26.887,27.231,907624,0
2013-11-15,27.193,27.526,27.149,27.496,756590,0
2013-11-18,27.466,27.542,27.206,27.328,800369,0
2013-11-19,27.308,27.391,26.919,26.979,1021073,0
2013-11-20,27.017,27.177,26.578,26.699,790789,0
2013-11-21,26.753,27.299,26.075,26.243,2615505,0
2013-11-22,26.104,26.111,25.551,25.624,2120102,0
2013-11-25,25.572,25.702,25.448,25.535,1305937,0
2013-11-26,25.596,25.632,25.43,25.448,749365,0
2013-11-27,25.518,25.581,25.306,25.557,691126,0
2013-11-29,25.624,25.641,25.329,25.367,528447,0
2013-12-02,25.367,25.442,24.949,25.422,1346456,0
2013-12-03,25.388,25.702,25.23,25.475,1877921,0
2013-12-04,25.184,25.509,25.184,25.374,1173614,0
2013-12-05,25.361,25.717,25.109,25.678,1362322,0
2013-12-06,25.747,26.143,25.747,26.006,1069443,0
2013-12-09,25.952,26.218,25.815,26.204,847848,0
2013-12-10,26.211,26.37,26.089,26.12,1169978,0
2013-12-11,26.158,26.158,25.163,25.19,1857386,0
2013-12-12,25.101,25.388,25.077,25.184,843996,0
2013-12-13,25.367,25.406,24.926,25.069,1086935,0
2013-12-16,25.199,25.29,24.461,24.484,1807917,0
2013-12-17,24.333,24.637,24.333,24.637,1493571,0
2013-12-18,24.864,25.042,24.235,25.009,1549183,0
2013-12-19,24.616,24.979,24.318,24.562,1118314,0
2013-12-20,24.536,24.79,24.469,24.644,1650437,0
2013-12-23,24.782,24.91,24.676,24.719,954334,0
2013-12-24,24.728,24.817,24.484,24.623,418114,0
2013-12-26,24.698,24.979,24.698,24.918,737001,0
2013-12-27,24.879,24.979,24.719,24.94,701573,0
2013-12-30,24.918,25.124,24.825,24.997,719901,0
2013-12-31,24.934,25.089,24.725,24.755,756269,0
2014-01-02,24.755,25.016,24.53,24.903,934083,0
2014-01-03,24.856,25.064,24.602,24.849,850400,0
2014-01-06,24.878,25.079,24.741,24.98,930870,0
2014-01-07,25.07,25.736,24.997,25.366,1333392,0
2014-01-08,24.09,25.668,24.09,25.644,1324035,0
2014-01-09,25.659,25.721,25.089,25.421,1162807,0
2014-01-10,25.558,26.045,25.519,25.766,1054826,0
2014-01-13,25.792,26.146,25.653,25.837,1087070,0
2014-01-14,26.076,26.368,25.982,26.361,1148432,0
2014-01-15,26.432,26.432,26.176,26.26,825891,0
2014-01-16,26.292,26.368,26.222,26.292,682234,0
2014-01-17,26.323,26.414,26.152,26.339,656351,0
2014-01-21,26.477,26.563,26.315,26.392,762957,0
2014-01-22,26.468,26.648,26.408,26.537,702612,0
2014-01-23,26.346,26.809,26.269,26.724,801051,0
2014-01-24,26.462,26.492,26.029,26.036,1064987,0
2014-01-27,26.198,26.245,25.674,25.706,1001415,0
2014-01-28,25.783,25.889,25.503,25.582,919085,0
2014-01-29,25.387,25.668,25.288,25.528,707816,0
2014-01-30,25.688,26.176,25.509,26.106,776947,0
2014-01-31,25.828,26.185,25.798,25.914,734023,0
2014-02-03,25.951,25.982,25.058,25.194,1372649,0
2014-02-04,25.327,25.653,25.064,25.598,1331665,0
2014-02-05,25.573,25.653,25.058,25.233,874085,0
2014-02-06,25.327,25.545,25.274,25.351,590726,0
2014-02-07,25.395,25.644,25.233,25.387,759876,0
2014-02-10,25.327,25.573,23.442,24.447,4559000,0
2014-02-11,24.377,24.61,24.161,24.425,1728936,0
2014-02-12,24.409,24.702,24.37,24.583,1683587,0
2014-02-13,24.485,24.702,23.831,24.316,1365012,0
2014-02-14,24.592,25.36,24.572,25.124,1340486,0
2014-02-18,25.213,25.233,24.856,25.22,1169177,0
2014-02-19,25.248,25.334,24.918,25.002,731830,0
2014-02-20,25.049,25.296,24.955,25.149,686254,0
2014-02-21,25.158,25.545,24.878,25.387,1263394,0
2014-02-24,25.429,25.545,25.311,25.387,947809,0
2014-02-25,25.405,25.805,25.274,25.713,719543,0
2014-02-26,25.792,25.906,25.614,25.681,644859,0
2014-02-27,25.681,25.766,25.503,25.653,636525,0
2014-02-28,25.644,25.889,25.582,25.744,862681,0
2014-03-03,25.644,25.882,25.496,25.844,702225,0
2014-03-04,26.138,26.185,25.861,26.069,853805,0
2014-03-05,26.106,26.477,26.069,26.152,1271757,0
2014-03-06,26.215,26.23,25.792,25.828,877085,0
2014-03-07,25.82,25.828,25.412,25.721,1343310,0
2014-03-10,25.644,25.775,25.528,25.721,979587,0
2014-03-11,25.751,25.805,25.552,25.798,666750,0
2014-03-12,25.713,26.138,25.713,26.061,1237149,0
2014-03-13,26.277,26.277,25.589,25.644,934354,0
2014-03-14,25.606,25.861,25.213,25.304,1113408,0
2014-03-17,25.475,25.536,25.181,25.288,655028,0
2014-03-18,25.266,25.509,25.124,25.483,771076,0
2014-03-19,25.496,25.545,24.895,24.989,728966,0
2014-03-20,24.949,24.98,24.631,24.909,760643,0
2014-03-21,24.903,25.158,24.849,24.997,1307143,0
2014-03-24,25.089,25.241,24.695,24.856,794645,0
2014-03-25,25.025,25.049,24.509,24.771,1060168,0
2014-03-26,24.887,24.918,24.509,24.592,1547295,0
2014-03-27,24.618,24.686,24.331,24.377,1211754,0
2014-03-28,24.47,24.538,24.361,24.401,1360445,0
2014-03-31,24.448,24.769,24.267,24.574,2121675,0
2014-04-01,24.614,24.636,24.14,24.425,1455372,0
2014-04-02,24.471,25.074,24.425,24.972,1501429,0
2014-04-03,25.019,25.045,24.692,24.76,943682,0
2014-04-04,24.919,24.972,24.651,24.738,1066193,0
2014-04-07,24.714,25.067,24.682,24.833,1309251,0
2014-04-08,24.856,25.053,24.722,25.012,832097,0
2014-04-09,25.107,25.45,24.991,25.318,725171,0
2014-04-10,25.351,25.512,24.991,25.037,719326,0
2014-04-11,24.863,25.092,24.722,24.722,684416,0
2014-04-14,24.878,25.012,24.747,24.895,689039,0
2014-04-15,24.998,25.225,24.698,25.17,700944,0
2014-04-16,25.334,25.506,25.274,25.334,543875,0
2014-04-17,25.341,25.578,25.287,25.539,724145,0
2014-04-21,25.578,25.734,25.326,25.64,687981,0
2014-04-22,25.727,25.89,25.578,25.852,481097,0
2014-04-23,25.869,25.869,25.695,25.798,480680,0
2014-04-24,25.814,25.814,25.492,25.594,724512,0
2014-04-25,25.539,25.609,25.311,25.422,594877,0
2014-04-28,25.522,25.603,25.028,25.265,893685,0
2014-04-29,25.334,25.765,25.21,25.65,971050,0
2014-04-30,25.64,25.757,25.43,25.734,787717,0
2014-05-01,25.798,25.869,25.477,25.852,681756,0
2014-05-02,25.844,25.89,25.719,25.82,354363,0
2014-05-05,25.56,25.93,25.467,25.923,644738,0
2014-05-06,25.89,26.018,25.734,25.883,791805,0
2014-05-07,26.04,26.284,25.869,26.284,853393,0
2014-05-08,26.11,26.424,25.844,26.031,1054994,0
2014-05-09,25.977,26.173,25.861,26.095,923968,0
2014-05-12,26.192,26.323,25.837,25.916,946571,0
2014-05-13,25.994,26.001,25.486,25.603,620623,0
2014-05-14,25.616,25.687,25.366,25.459,524600,0
2014-05-15,25.459,25.506,25.06,25.225,998184,0
2014-05-16,25.279,25.373,25.146,25.341,558275,0
2014-05-19,25.422,25.548,25.21,25.255,550464,0
2014-05-20,25.279,25.318,24.551,24.754,1032128,0
2014-05-21,24.863,25.028,24.677,24.856,681008,0
2014-05-22,24.856,25.074,24.747,24.957,548220,0
2014-05-23,25.004,25.467,24.965,25.406,573958,0
2014-05-27,25.499,25.616,25.45,25.499,574511,0
2014-05-28,25.499,25.665,25.43,25.594,578040,0
2014-05-29,25.609,25.671,25.477,25.665,410684,0
2014-05-30,25.594,25.75,25.512,25.522,725059,0
2014-06-02,25.568,25.774,25.43,25.719,722235,0
2014-06-03,25.679,25.711,25.467,25.532,475974,0
2014-06-04,25.506,25.945,25.459,25.89,616658,0
2014-06-05,25.82,26.401,25.814,26.369,732742,0
2014-06-06,26.415,26.415,26.073,26.173,593661,0
2014-06-09,26.158,26.22,25.837,25.907,396389,0
2014-06-10,25.844,25.907,25.695,25.899,468911,0
2014-06-11,25.82,25.994,25.75,25.899,501137,0
2014-06-12,25.939,26.056,25.711,26.024,317599,0
2014-06-13,25.994,26.276,25.837,26.244,596123,0
2014-06-16,26.244,26.415,26.056,26.103,644591,0
2014-06-17,26.08,26.362,25.616,25.656,1091311,0
2014-06-18,25.687,25.945,25.616,25.861,856436,0
2014-06-19,25.907,25.963,25.75,25.945,476001,0
2014-06-20,25.939,26.347,25.82,26.323,1124072,0
2014-06-23,26.339,26.48,26.018,26.095,596333,0
2014-06-24,26.11,26.448,26.01,26.236,543436,0
2014-06-25,26.23,26.354,26.119,26.244,520863,0
2014-06-26,26.323,26.424,26.103,26.315,349710,0
2014-06-27,26.339,26.512,26.306,26.415,1840470,0
2014-06-30,26.291,26.424,26.011,26.169,1253689,0
2014-07-01,26.068,26.625,26.033,26.552,1001852,0
2014-07-02,26.464,26.514,26.226,26.385,499967,0
2014-07-03,26.394,26.409,26.169,26.338,605776,0
2014-07-07,26.361,26.434,26.25,26.273,464180,0
2014-07-08,26.281,26.529,26.226,26.506,1146878,0
2014-07-09,26.48,26.807,26.464,26.663,851852,0
2014-07-10,26.489,26.807,26.464,26.64,705431,0
2014-07-11,26.649,26.713,26.537,26.592,439151,0
2014-07-14,26.64,26.663,26.464,26.599,392177,0
2014-07-15,26.519,26.577,25.963,26.415,660550,0
2014-07-16,26.472,26.519,26.106,26.415,749033,0
2014-07-17,26.353,26.458,26.281,26.377,614319,0
2014-07-18,26.409,26.592,26.377,26.497,365970,0
2014-07-21,26.458,26.458,26.098,26.243,424221,0
2014-07-22,26.353,26.401,26.09,26.361,619074,0
2014-07-23,26.368,26.592,26.291,26.592,451984,0
2014-07-24,26.608,26.697,26.394,26.434,314914,0
2014-07-25,26.338,26.385,26.188,26.273,332791,0
2014-07-28,26.25,26.298,26.114,26.298,425296,0
2014-07-29,26.273,26.489,26.202,26.321,571837,0
2014-07-30,26.346,26.415,25.923,26.154,440624,0
2014-07-31,26.033,26.068,25.627,25.669,649371,0
2014-08-01,25.653,25.876,25.534,25.645,856795,0
2014-08-04,25.772,25.977,25.588,25.876,711600,0
2014-08-05,25.843,26.234,25.772,25.973,518265,0
2014-08-06,25.945,26.394,25.883,26.361,797015,0
2014-08-07,26.361,27.517,26.338,27.332,1104584,0
2014-08-08,27.404,28.169,27.348,27.961,1078325,0
2014-08-11,27.961,28.195,27.852,28.147,627467,0
2014-08-12,28.083,28.321,27.804,27.971,947925,0
2014-08-13,28.114,28.21,27.755,28.195,630744,0
2014-08-14,28.314,28.345,27.961,28.177,659124,0
2014-08-15,28.243,28.463,28.083,28.265,505641,0
2014-08-18,28.416,28.608,28.305,28.393,549173,0
2014-08-19,28.416,28.55,28.224,28.36,462943,0
2014-08-20,28.345,28.56,28.195,28.528,439902,0
2014-08-21,28.433,28.56,28.345,28.409,419674,0
2014-08-22,28.433,28.55,28.273,28.449,271757,0
2014-08-25,28.577,28.687,28.424,28.513,301756,0
2014-08-26,28.471,28.712,28.424,28.488,318717,0
2014-08-27,28.599,28.703,28.384,28.458,446585,0
2014-08-28,28.433,28.577,28.186,28.353,428696,0
2014-08-29,28.433,28.521,28.321,28.393,421223,0
2014-09-02,28.441,28.694,28.345,28.409,780121,0
2014-09-03,28.424,28.577,28.424,28.521,474455,0
2014-09-04,28.441,28.56,28.328,28.463,605351,0
2014-09-05,28.488,28.599,28.336,28.536,921859,0
2014-09-08,28.479,28.56,28.265,28.378,707399,0
2014-09-09,28.36,28.393,28.139,28.378,607780,0
2014-09-10,28.25,28.577,28.105,28.328,1426040,0
2014-09-11,28.321,28.449,28.233,28.384,530092,0
2014-09-12,28.328,28.393,27.818,27.922,1099083,0
2014-09-15,28.02,28.098,27.723,27.859,717010,0
2014-09-16,27.818,28.496,27.779,28.471,907258,0
2014-09-17,28.56,28.751,28.463,28.496,1399516,0
2014-09-18,28.56,28.56,27.844,27.884,777634,0
2014-09-19,28.004,28.067,27.714,27.971,1460635,0
2014-09-22,27.884,27.971,27.492,27.492,528139,0
2014-09-23,27.453,27.612,27.367,27.46,783065,0
2014-09-24,27.421,27.692,27.27,27.58,781650,0
2014-09-25,27.492,27.714,27.31,27.573,593109,0
2014-09-26,27.532,27.931,27.389,27.915,509084,0
2014-09-29,27.763,28.05,27.573,28.004,765887,0
2014-09-30,27.96,28.124,27.744,27.775,831324,0
2014-10-01,27.825,27.947,27.413,27.582,1014042,0
2014-10-02,27.719,27.825,27.356,27.493,480307,0
2014-10-03,27.606,27.71,27.395,27.549,487944,0
2014-10-06,27.632,27.752,27.468,27.51,585117,0
2014-10-07,27.476,27.654,27.372,27.388,549443,0
2014-10-08,27.413,27.994,27.356,27.921,563501,0
2014-10-09,27.905,28.076,27.468,27.486,703489,0
2014-10-10,27.566,27.856,27.403,27.429,601084,0
2014-10-13,27.51,27.654,27.21,27.236,644717,0
2014-10-14,27.315,27.737,27.227,27.356,1022116,0
2014-10-15,27.121,27.242,26.465,26.95,1186807,0
2014-10-16,26.66,27.227,26.474,27.153,1121848,0
2014-10-17,27.444,27.761,27.031,27.696,582843,0
2014-10-20,27.663,28.284,27.606,28.269,849377,0
2014-10-21,28.375,28.52,28.253,28.367,558353,0
2014-10-22,28.478,28.648,28.319,28.414,364664,0
2014-10-23,28.633,28.836,28.478,28.731,418983,0
2014-10-24,28.715,28.86,28.55,28.779,334926,0
2014-10-27,28.746,29.036,28.682,28.949,631745,0
2014-10-28,28.981,29.296,28.827,29.296,545015,0
2014-10-29,29.262,29.587,29.103,29.296,1070202,0
2014-10-30,29.272,29.53,29.272,29.498,515462,0
2014-10-31,29.683,29.78,29.457,29.732,649973,0
2014-11-03,29.618,30.034,29.539,29.828,749174,0
2014-11-04,29.709,30.12,29.701,30.097,527596,0
2014-11-05,30.249,30.283,29.191,29.587,1290584,0
2014-11-06,29.587,29.828,29.327,29.385,869177,0
2014-11-07,29.49,29.49,29.191,29.344,1359795,0
2014-11-10,29.369,29.797,29.321,29.701,795520,0
2014-11-11,29.667,29.732,29.241,29.467,561378,0
2014-11-12,29.352,29.467,29.142,29.176,637518,0
2014-11-13,29.176,29.303,29.11,29.223,595028,0
2014-11-14,29.223,29.28,29.045,29.103,428286,0
2014-11-17,28.989,29.158,28.851,28.892,455604,0
2014-11-18,28.924,28.981,28.674,28.715,781159,0
2014-11-19,28.657,28.794,28.55,28.625,658698,0
2014-11-20,28.512,28.885,28.512,28.875,448827,0
2014-11-21,29.069,29.132,28.892,29.119,766473,0
2014-11-24,29.142,29.4,29.036,29.321,587256,0
2014-11-25,29.385,29.433,28.989,29.176,776918,0
2014-11-26,29.223,29.433,29.176,29.344,709502,0
2014-11-28,29.312,29.618,29.288,29.303,287044,0
2014-12-01,29.344,30.073,29.094,29.554,1420904,0
2014-12-02,29.618,29.82,29.554,29.74,608359,0
2014-12-03,29.789,29.876,29.652,29.82,780783,0
2014-12-04,29.749,30.111,29.683,30.044,836331,0
2014-12-05,30.034,30.201,29.854,29.981,751535,0
2014-12-08,29.989,30.241,29.661,29.869,650045,0
2014-12-09,29.626,30.104,29.547,29.933,590974,0
2014-12-10,29.854,29.942,29.312,29.457,379774,0
2014-12-11,29.554,29.911,29.467,29.886,605176,0
2014-12-12,29.797,30.128,29.652,29.661,601934,0
2014-12-15,29.758,29.797,28.899,28.964,613257,0
2014-12-16,28.763,29.644,28.6,29.215,1000072,0
2014-12-17,29.241,29.701,29.132,29.683,699422,0
2014-12-18,29.903,30.144,29.683,30.144,539188,0
2014-12-19,29.976,30.29,29.876,30.044,1242552,0
2014-12-22,30.038,30.798,29.989,30.768,619107,0
2014-12-23,30.92,31.205,30.572,30.628,642103,0
2014-12-24,30.628,30.84,30.614,30.671,238341,0
2014-12-26,30.728,30.938,30.598,30.638,276278,0
2014-12-29,30.614,31.05,30.598,30.985,593186,0
2014-12-30,30.313,30.838,29.878,30.068,1037598,0
2014-12-31,30.16,30.427,29.749,29.772,527595,0
2015-01-02,29.905,30.133,29.772,30.125,538748,0
2015-01-05,29.985,30.51,29.936,30.419,635076,0
2015-01-06,30.502,30.755,30.15,30.248,676270,0
2015-01-07,30.322,30.795,30.15,30.691,612372,0
2015-01-08,30.781,31.207,30.724,30.904,752453,0
2015-01-09,30.87,30.88,30.304,30.567,647460,0
2015-01-12,30.574,30.994,30.476,30.945,594958,0
2015-01-13,31.091,31.369,30.535,30.862,517175,0
2015-01-14,30.567,30.764,30.141,30.738,978943,0
2015-01-15,30.831,31.066,30.658,30.919,810986,0
2015-01-16,30.904,31.288,30.795,31.231,785910,0
2015-01-20,31.298,31.533,31.101,31.182,938734,0
2015-01-21,31.141,31.443,31.076,31.362,501465,0
2015-01-22,31.478,32.24,31.453,32.232,1029118,0
2015-01-23,32.297,32.297,31.846,31.87,1022399,0
2015-01-26,31.986,32.353,31.747,32.32,839837,0
2015-01-27,32.117,32.452,32.066,32.288,492703,0
2015-01-28,32.442,32.493,32.109,32.166,534428,0
2015-01-29,32.214,32.6,32.074,32.581,783554,0
2015-01-30,32.517,32.517,32.109,32.214,702329,0
2015-02-02,32.263,32.361,31.427,32.157,829158,0
2015-02-03,32.232,32.6,32.074,32.566,715819,0
2015-02-04,32.508,32.552,32.255,32.279,667680,0
2015-02-05,32.288,32.525,32.133,32.485,736065,0
2015-02-06,32.41,32.41,31.952,32.139,771850,0
2015-02-09,32.074,32.117,31.213,31.288,875172,0
2015-02-10,31.346,31.691,31.199,31.616,507562,0
2015-02-11,31.674,31.691,31.264,31.558,500849,0
2015-02-12,31.681,32.147,31.626,32.117,710738,0
2015-02-13,32.255,32.748,32.017,32.704,805662,0
2015-02-17,32.771,33.033,32.508,32.863,873124,0
2015-02-18,32.829,33.492,32.779,33.468,705196,0
2015-02-19,33.32,33.369,32.845,32.969,823963,0
2015-02-20,32.837,33.295,32.779,33.221,674260,0
2015-02-23,33.361,33.59,33.264,33.401,682314,0
2015-02-24,33.385,33.411,32.926,33.139,484411,0
2015-02-25,33.073,33.091,32.682,32.829,1018917,0
2015-02-26,32.771,32.771,32.428,32.533,648338,0
2015-02-27,32.508,32.754,32.279,32.682,846387,0
2015-03-02,32.361,33.229,32.337,33.214,759076,0
2015-03-03,33.098,33.221,32.682,33.001,403522,0
2015-03-04,32.984,33.073,32.566,32.74,421709,0
2015-03-05,32.863,33.098,32.762,32.886,334195,0
2015-03-06,32.656,32.656,31.337,31.616,976828,0
2015-03-09,31.788,31.886,31.626,31.828,360316,0
2015-03-10,31.747,31.927,31.484,31.501,490307,0
2015-03-11,31.65,31.878,31.542,31.804,443557,0
2015-03-12,32.066,32.467,31.904,32.452,513254,0
2015-03-13,32.428,32.502,32.026,32.139,464795,0
2015-03-16,32.24,32.656,32.139,32.508,586244,0
2015-03-17,32.428,32.863,32.288,32.82,619808,0
2015-03-18,32.771,33.379,32.442,33.214,824135,0
2015-03-19,33.082,33.632,32.912,33.526,558173,0
2015-03-20,33.657,34.518,33.648,34.492,1460055,0
2015-03-23,34.532,34.663,33.959,34.182,790201,0
2015-03-24,34.132,34.23,33.746,33.762,659235,0
2015-03-25,33.902,33.977,33.123,33.207,620787,0
2015-03-26,33.117,33.487,32.984,33.271,502268,0
2015-03-27,33.353,33.689,33.279,33.665,666925,0
2015-03-30,33.919,34.14,33.6,34.041,767745,0
2015-03-31,33.932,34.192,33.419,33.419,933269,0
2015-04-01,33.5,33.634,33.162,33.493,518508,0
2015-04-02,33.436,33.784,33.353,33.5,483814,0
2015-04-06,33.576,33.941,33.528,33.709,1000998,0
2015-04-07,33.776,33.834,33.378,33.617,482951,0
2015-04-08,33.759,33.826,33.385,33.487,517184,0
2015-04-09,33.385,33.568,32.704,32.936,724325,0
2015-04-10,33.194,33.5,33.021,33.27,498632,0
2015-04-13,33.212,33.443,33.07,33.169,333585,0
2015-04-14,33.113,33.394,33.027,33.27,347800,0
2015-04-15,33.27,33.427,32.887,32.887,608557,0
2015-04-16,32.779,32.846,32.564,32.588,514236,0
2015-04-17,32.564,32.704,32.065,32.464,522486,0
2015-04-20,32.571,32.689,32.331,32.447,350544,0
2015-04-21,32.606,32.754,32.44,32.654,414275,0
2015-04-22,32.63,32.779,32.432,32.672,345348,0
2015-04-23,32.598,32.978,32.447,32.896,327442,0
2015-04-24,32.914,33.012,32.63,32.721,265053,0
2015-04-27,32.796,32.971,32.374,32.505,370207,0
2015-04-28,32.406,32.637,32.24,32.464,318405,0
2015-04-29,32.274,32.681,31.609,31.684,787282,0
2015-04-30,31.634,31.634,30.355,30.539,1160021,0
2015-05-01,30.571,30.83,30.381,30.412,720299,0
2015-05-04,30.514,30.695,30.355,30.389,711989,0
2015-05-05,30.389,30.479,29.5,29.558,882453,0
2015-05-06,29.5,29.85,29.335,29.823,947218,0
2015-05-07,29.715,30.046,27.891,28.862,2564252,0
2015-05-08,29.294,29.634,28.713,28.854,992445,0
2015-05-11,28.612,28.895,28.38,28.553,961363,0
2015-05-12,28.438,28.638,28.065,28.553,904096,0
2015-05-13,28.645,28.844,28.364,28.455,1332176,0
2015-05-14,28.579,29.12,28.397,29.085,1012805,0
2015-05-15,29.144,29.277,28.854,29.251,1432869,0
2015-05-18,29.095,29.475,28.919,29.359,1366051,0
2015-05-19,29.409,29.5,29.277,29.451,737637,0
2015-05-20,29.526,29.715,29.4,29.543,768849,0
2015-05-21,29.567,29.674,28.854,29.06,807881,0
2015-05-22,29.054,29.368,28.936,29.251,502849,0
2015-05-26,29.161,29.268,28.828,28.978,573167,0
2015-05-27,29.068,29.451,28.978,29.409,547423,0
2015-05-28,29.393,29.468,29.127,29.434,529443,0
2015-05-29,29.377,29.543,28.995,29.184,1260974,0
2015-06-01,29.268,29.6,29.193,29.484,603527,0
2015-06-02,29.309,29.459,29.076,29.418,532584,0
2015-06-03,29.342,29.509,29.054,29.209,668254,0
2015-06-04,29.201,29.228,28.902,29.036,473453,0
2015-06-05,28.854,28.919,28.488,28.694,608380,0
2015-06-08,28.745,28.745,28.421,28.521,436709,0
2015-06-09,28.563,28.563,28.221,28.321,502645,0
2015-06-10,28.43,28.713,28.28,28.38,524762,0
2015-06-11,28.479,28.605,28.338,28.455,697578,0
2015-06-12,28.413,28.43,28.221,28.306,588986,0
2015-06-15,28.23,28.348,27.989,28.264,491522,0
2015-06-16,28.272,28.563,28.114,28.446,475983,0
2015-06-17,28.471,28.713,28.18,28.571,458034,0
2015-06-18,28.694,29.003,28.612,28.887,439600,0
2015-06-19,28.53,28.703,28.329,28.43,950641,0
2015-06-22,28.595,28.595,28.015,28.038,619225,0
2015-06-23,28.015,28.131,27.815,27.923,448808,0
2015-06-24,27.898,28.015,27.808,27.94,938834,0
2015-06-25,28.015,28.089,27.706,27.999,1087014,0
2015-06-26,27.964,28.264,27.857,28.221,1397228,0
2015-06-29,28.057,28.23,27.884,27.884,1461682,0
2015-06-30,28.069,28.227,27.823,27.907,1577841,0
2015-07-01,27.951,28.11,27.756,28.001,946856,0
2015-07-02,28.246,28.406,27.966,28.085,454699,0
2015-07-06,28.051,28.447,28.027,28.328,973054,0
2015-07-07,28.49,28.727,28.388,28.548,708127,0
2015-07-08,28.413,28.699,28.169,28.472,1007544,0
2015-07-09,28.541,28.616,28.219,28.253,723300,0
2015-07-10,28.337,28.869,28.328,28.683,460745,0
2015-07-13,28.945,29.004,28.573,28.751,479118,0
2015-07-14,28.683,29.114,28.683,29.088,503452,0
2015-07-15,28.988,29.198,28.777,29.057,462331,0
2015-07-16,29.174,29.443,29.122,29.317,641392,0
2015-07-17,29.392,29.399,29.122,29.181,382275,0
2015-07-20,29.215,29.619,29.047,29.596,641392,0
2015-07-21,29.536,29.662,29.165,29.181,375638,0
2015-07-22,29.156,29.476,29.156,29.367,455057,0
2015-07-23,29.215,29.469,29.071,29.198,491089,0
2015-07-24,29.233,29.333,29.03,29.088,328816,0
2015-07-27,29.004,29.35,28.936,29.129,415702,0
2015-07-28,29.198,29.249,28.895,29.062,853450,0
2015-07-29,29.037,29.628,29.02,29.619,413687,0
2015-07-30,29.552,29.552,29.292,29.392,305702,0
2015-07-31,29.519,29.9,29.451,29.67,499029,0
2015-08-03,29.696,29.865,29.536,29.857,459349,0
2015-08-04,29.821,29.931,29.242,29.307,672805,0
2015-08-05,29.325,29.536,28.936,28.945,833655,0
2015-08-06,28.085,28.709,27.526,28.472,1539878,0
2015-08-07,28.388,28.388,27.976,28.118,676834,0
2015-08-10,28.227,28.227,27.587,27.706,1584928,0
2015-08-11,27.688,27.907,27.587,27.671,2169448,0
2015-08-12,27.595,27.697,27.081,27.46,1479433,0
2015-08-13,27.122,27.426,27.022,27.072,926232,0
2015-08-14,27.013,27.013,26.498,26.769,1096686,0
2015-08-17,26.778,26.946,26.508,26.828,844917,0
2015-08-18,26.828,26.879,26.591,26.725,668775,0
2015-08-19,26.585,26.652,26.23,26.473,831286,0
2015-08-20,26.431,26.44,26.119,26.152,780315,0
2015-08-21,26.01,26.077,25.368,25.368,1087438,0
2015-08-24,23.622,24.989,23.622,24.111,1387774,0
2015-08-25,24.735,24.735,23.714,23.732,1674896,0
2015-08-26,24.238,24.65,23.816,24.559,1528626,0
2015-08-27,24.735,25.411,24.55,25.361,1391006,0
2015-08-28,25.283,25.529,25.106,25.451,1291317,0
2015-08-31,25.225,25.376,24.735,24.787,1565134,0
2015-09-01,24.389,24.609,24.17,24.27,873366,0
2015-09-02,24.525,24.76,24.373,24.745,1026866,0
2015-09-03,24.726,24.998,24.634,24.685,654904,0
2015-09-04,24.407,24.609,24.255,24.465,794659,0
2015-09-08,24.76,24.887,24.668,24.769,1170886,0
2015-09-09,24.947,25.064,24.787,24.887,1250661,0
2015-09-10,24.929,25.19,24.794,24.929,1305425,0
2015-09-11,24.871,25.19,24.769,25.106,753405,0
2015-09-14,25.132,25.519,24.912,25.376,1194357,0
2015-09-15,25.443,25.748,25.249,25.688,730647,0
2015-09-16,25.731,26.077,25.655,26.025,780788,0
2015-09-17,25.968,26.778,25.882,26.348,1612089,0
2015-09-18,26.061,26.904,26.043,26.803,3238371,0
2015-09-21,26.819,26.988,26.473,26.548,1001618,0
2015-09-22,26.321,26.49,25.992,26.23,2055274,0
2015-09-23,26.178,26.33,26.051,26.178,1142868,0
2015-09-24,26.137,26.262,25.503,25.629,805760,0
2015-09-25,25.791,26.11,25.57,25.9,670077,0
2015-09-28,25.849,25.925,25.132,25.259,902614,0
2015-09-29,25.259,25.428,25.047,25.209,988342,0
2015-09-30,25.578,25.826,25.232,25.38,1106077,0
2015-10-01,25.38,25.492,24.657,24.821,1148098,0
2015-10-02,24.821,25.13,24.573,25.13,870501,0
2015-10-05,25.26,25.826,25.26,25.765,947490,0
2015-10-06,25.724,26.023,25.603,25.612,652147,0
2015-10-07,27.286,27.286,25.655,26.023,1072092,0
2015-10-08,26.016,26.282,25.877,26.152,796940,0
2015-10-09,26.204,26.204,25.861,25.98,743631,0
2015-10-12,26.016,26.144,25.809,25.929,873363,0
2015-10-13,25.844,26.179,25.526,25.578,931141,0
2015-10-14,25.603,25.861,25.465,25.516,639811,0
2015-10-15,25.585,25.628,25.25,25.578,645512,0
2015-10-16,25.647,25.853,25.628,25.75,887727,0
2015-10-19,25.714,25.861,25.603,25.68,683164,0
2015-10-20,25.672,25.826,25.585,25.775,592695,0
2015-10-21,25.793,25.853,25.578,25.612,721287,0
2015-10-22,25.809,25.877,25.414,25.526,734203,0
2015-10-23,25.688,25.835,25.319,25.68,696959,0
2015-10-26,25.688,25.75,25.302,25.465,545532,0
2015-10-27,25.456,25.456,24.787,24.907,710228,0
2015-10-28,24.916,25.485,24.839,25.406,759115,0
2015-10-29,25.166,25.544,25.078,25.148,533661,0
2015-10-30,25.294,25.424,23.593,24.486,2452391,0
2015-11-02,24.478,25.688,24.46,25.516,1879735,0
2015-11-03,25.475,26.023,25.269,25.724,852460,0
2015-11-04,25.732,25.861,24.898,25.036,733730,0
2015-11-05,25.535,25.559,24.434,24.625,895991,0
2015-11-06,24.375,24.375,23.705,23.936,1728545,0
2015-11-09,23.867,23.867,22.871,23.171,1414791,0
2015-11-10,23.154,23.516,23.088,23.421,823943,0
2015-11-11,23.429,23.464,22.587,22.623,933236,0
2015-11-12,22.502,22.57,21.564,21.564,1429069,0
2015-11-13,21.444,21.564,21.111,21.195,1400554,0
2015-11-16,21.162,21.401,20.8,21.401,1773475,0
2015-11-17,21.28,21.453,21.082,21.264,2200401,0
2015-11-18,21.376,21.668,21.28,21.634,1303830,0
2015-11-19,21.728,21.911,21.428,21.583,917522,0
2015-11-20,21.719,22.587,21.651,22.381,1260648,0
2015-11-23,22.34,22.587,22.175,22.458,950346,0
2015-11-24,22.391,22.433,22.132,22.303,1057659,0
2015-11-25,22.33,22.673,22.183,22.26,628054,0
2015-11-27,22.252,22.467,22.192,22.373,264794,0
2015-11-30,22.381,22.57,21.934,22.149,1426042,0
2015-12-01,22.192,22.33,22.062,22.139,716137,0
2015-12-02,22.139,22.416,21.882,21.901,767252,0
2015-12-03,21.806,22.081,21.583,21.901,1210261,0
2015-12-04,21.865,22.416,21.522,21.547,1021113,0
2015-12-07,21.607,21.891,21.333,21.865,1128893,0
2015-12-08,21.728,21.901,21.143,21.316,1171563,0
2015-12-09,21.204,21.54,21.007,21.153,1208972,0
2015-12-10,21.17,21.393,21.058,21.212,1074421,0
2015-12-11,21.05,21.593,21.05,21.573,1163693,0
2015-12-14,21.504,21.694,21.153,21.326,1209342,0
2015-12-15,21.341,21.651,21.111,21.384,984914,0
2015-12-16,21.488,22.047,21.42,21.985,941616,0
2015-12-17,22.183,22.183,21.593,21.882,1120394,0
2015-12-18,21.978,22.853,21.763,22.433,2496272,0
2015-12-21,22.562,22.614,22.072,22.407,1225962,0
2015-12-22,22.502,22.733,22.451,22.502,1010897,0
2015-12-23,22.656,23.199,22.587,23.12,848967,0
2015-12-24,23.13,23.437,23.034,23.215,660336,0
2015-12-28,23.215,23.584,23.008,23.421,1146491,0
2015-12-29,23.516,23.734,23.199,23.593,1051518,0
2015-12-30,23.523,23.68,23.171,23.269,994048,0
2015-12-31,23.111,23.584,22.979,23.216,922481,0
2016-01-04,22.996,23.838,22.893,23.812,1389226,0
2016-01-05,23.865,24.628,23.865,24.259,1820514,0
2016-01-06,24.127,24.505,23.943,24.181,1312523,0
2016-01-07,23.785,24.066,23.598,23.601,960556,0
2016-01-08,23.733,23.908,23.269,23.33,1052707,0
2016-01-11,23.33,23.707,23.269,23.653,1016217,0
2016-01-12,23.794,23.934,23.304,23.434,852211,0
2016-01-13,23.462,23.601,22.621,22.751,904913,0
2016-01-14,22.803,23.646,22.733,23.462,1078536,0
2016-01-15,23.032,23.523,22.707,23.401,2040475,0
2016-01-19,23.567,24.153,23.146,24.004,1582735,0
2016-01-20,23.75,23.892,22.83,23.479,1497424,0
2016-01-21,23.523,23.978,23.269,23.653,956900,0
2016-01-22,23.951,24.382,23.794,24.259,708043,0
2016-01-25,24.197,24.197,23.588,23.769,589092,0
2016-01-26,23.943,24.689,23.865,24.679,880409,0
2016-01-27,24.538,24.666,24.083,24.19,602188,0
2016-01-28,24.347,24.505,24.066,24.259,634732,0
2016-01-29,24.433,25.284,24.276,25.248,1299388,0
2016-02-01,25.02,25.793,24.872,25.381,861232,0
2016-02-02,25.178,25.385,24.88,25.047,655581,0
2016-02-03,25.284,25.817,24.863,25.644,819274,0
2016-02-04,25.371,26.247,25.371,26.151,744641,0
2016-02-05,25.879,26.046,25.478,25.653,865655,0
2016-02-08,25.503,25.67,24.996,25.563,753568,0
2016-02-09,25.162,25.487,25.012,25.03,1031134,0
2016-02-10,25.073,25.634,24.934,24.977,862944,0
2016-02-11,24.03,24.619,23.846,24.162,1156903,0
2016-02-12,24.337,24.478,23.601,23.918,988538,0
2016-02-16,24.206,25.846,24.098,25.784,1188715,0
2016-02-17,25.977,26.512,25.765,25.863,876976,0
2016-02-18,25.932,26.178,25.582,25.923,716971,0
2016-02-19,25.713,26.029,25.187,25.293,731349,0
2016-02-22,25.563,25.923,25.196,25.284,744500,0
2016-02-23,25.267,25.591,24.996,25.153,552908,0
2016-02-24,25.02,25.31,24.567,25.196,532160,0
2016-02-25,25.275,25.775,25.222,25.749,396295,0
2016-02-26,25.749,25.968,25.371,25.426,767749,0
2016-02-29,25.426,25.608,24.96,25.355,1025563,0
2016-03-01,25.426,26.012,25.31,25.968,894618,0
2016-03-02,25.879,26.065,25.487,26.055,641235,0
2016-03-03,25.984,26.808,25.942,26.766,740608,0
2016-03-04,26.766,26.887,26.422,26.45,870666,0
2016-03-07,26.327,27.213,26.293,27.114,1252642,0
2016-03-08,26.949,27.133,26.476,26.503,733056,0
2016-03-09,26.564,26.887,26.564,26.775,723720,0
2016-03-10,26.835,26.905,26.222,26.379,507502,0
2016-03-11,26.713,26.861,26.59,26.8,1136562,0
2016-03-14,26.835,27.422,26.766,27.362,716523,0
2016-03-15,27.124,27.256,26.914,27.168,481147,0
2016-03-16,27.046,27.764,26.982,27.677,976718,0
2016-03-17,27.615,28.097,27.335,28.01,1172743,0
2016-03-18,27.975,28.15,27.843,27.852,1156128,0
2016-03-21,27.782,27.791,27.379,27.511,442319,0
2016-03-22,27.554,28.028,27.519,27.809,880188,0
2016-03-23,27.8,27.94,27.511,27.519,583025,0
2016-03-24,27.387,27.536,27.081,27.536,686982,0
2016-03-28,27.687,28.379,27.414,28.167,866809,0
2016-03-29,28.167,28.834,28.003,28.834,1243321,0
2016-03-30,28.789,29.351,28.45,28.548,789767,0
2016-03-31,28.574,28.824,28.443,28.557,755010,0
2016-04-01,28.414,28.681,28.209,28.619,604582,0
2016-04-04,28.656,28.766,27.986,28.093,759779,0
2016-04-05,27.977,28.102,27.532,27.613,1012202,0
2016-04-06,27.569,28.218,27.532,28.102,693758,0
2016-04-07,28.006,28.148,27.532,27.603,874976,0
2016-04-08,27.782,28.13,27.595,27.675,746552,0
2016-04-11,27.791,28.324,27.772,28.03,876953,0
2016-04-12,28.111,28.433,28.111,28.218,685557,0
2016-04-13,28.397,28.495,28.183,28.414,515173,0
2016-04-14,28.442,28.513,28.237,28.254,461483,0
2016-04-15,28.3,28.423,28.165,28.209,579032,0
2016-04-18,28.155,28.442,28.102,28.423,586860,0
2016-04-19,28.486,28.61,28.209,28.334,458432,0
2016-04-20,28.371,28.397,27.796,27.834,357716,0
2016-04-21,27.791,27.897,27.113,27.131,585999,0
2016-04-22,27.203,27.398,26.989,27.256,425899,0
2016-04-25,27.203,27.373,27.096,27.373,361673,0
2016-04-26,27.46,27.67,27.283,27.657,315778,0
2016-04-27,27.586,27.834,27.407,27.782,313330,0
2016-04-28,27.622,28.077,27.541,27.772,338555,0
2016-04-29,27.613,27.706,26.731,27.105,692133,0
2016-05-02,27.175,27.871,27.175,27.632,657214,0
2016-05-03,27.532,27.719,27.328,27.702,537615,0
2016-05-04,27.489,28.392,27.489,28.102,896252,0
2016-05-05,28.155,30.161,27.952,29.76,1953521,0
2016-05-06,29.715,29.787,29.145,29.734,1094181,0
2016-05-09,29.707,29.938,29.422,29.752,575783,0
2016-05-10,29.912,30.01,29.626,30,526744,0
2016-05-11,29.938,30.037,29.546,29.617,413127,0
2016-05-12,29.626,29.841,29.305,29.626,539807,0
2016-05-13,29.528,29.662,29.252,29.645,358817,0
2016-05-16,29.645,29.99,29.528,29.796,388588,0
2016-05-17,29.645,29.777,28.913,29.092,327786,0
2016-05-18,29.058,29.155,28.29,28.619,544507,0
2016-05-19,28.361,28.646,28.13,28.433,438800,0
2016-05-20,28.637,29.11,28.513,28.887,468356,0
2016-05-23,28.958,29.207,28.766,28.834,334048,0
2016-05-24,29.102,29.403,28.995,29.323,346900,0
2016-05-25,29.331,29.511,29.155,29.467,298418,0
2016-05-26,29.501,29.912,29.413,29.849,366923,0
2016-05-27,29.849,30.072,29.822,29.99,395616,0
2016-05-31,30.037,30.187,29.858,29.938,641201,0
2016-06-01,29.841,30.107,29.689,29.849,606479,0
2016-06-02,29.76,30.25,29.734,30.25,551760,0
2016-06-03,30.322,30.66,30.153,30.562,404339,0
2016-06-06,30.526,30.776,30.365,30.579,360010,0
2016-06-07,30.579,30.893,30.322,30.722,453869,0
2016-06-08,30.749,30.893,30.553,30.632,529641,0
2016-06-09,30.571,30.874,30.437,30.695,342208,0
2016-06-10,30.545,30.676,30.232,30.607,697613,0
2016-06-13,30.589,30.793,30.365,30.427,381339,0
2016-06-14,30.339,30.393,29.805,29.957,512397,0
2016-06-15,29.99,30.224,29.948,29.982,438512,0
2016-06-16,29.849,30.232,29.662,30.153,300220,0
2016-06-17,30.215,30.259,29.894,30.206,890924,0
2016-06-20,30.427,30.651,30.384,30.437,540966,0
2016-06-21,30.464,30.695,30.464,30.623,495736,0
2016-06-22,30.749,30.82,30.553,30.571,504759,0
2016-06-23,30.82,30.946,30.767,30.917,495934,0
2016-06-24,30.107,30.964,30.037,30.642,643893,0
2016-06-27,30.617,30.695,30.143,30.66,1076652,0
2016-06-28,30.83,31.052,30.545,31.052,824235,0
2016-06-29,31.261,31.722,31.252,31.423,1202660,0
2016-06-30,31.459,31.712,31.188,31.696,847616,0
2016-07-01,31.413,31.413,30.446,30.536,1436765,0
2016-07-05,30.41,30.481,30.119,30.337,787456,0
2016-07-06,30.283,30.382,29.983,30.337,597598,0
2016-07-07,30.184,30.228,29.395,29.414,1210128,0
2016-07-08,29.45,29.769,29.227,29.341,1516903,0
2016-07-11,29.369,29.975,29.203,29.459,1028226,0
2016-07-12,29.432,29.929,29.432,29.875,1313367,0
2016-07-13,30.056,30.355,29.848,30.347,779608,0
2016-07-14,30.309,30.347,29.858,29.866,523064,0
2016-07-15,29.894,30.06,29.74,29.929,722628,0
2016-07-18,29.903,30.088,29.885,29.885,706879,0
2016-07-19,29.948,29.948,29.395,29.612,977669,0
2016-07-20,29.621,29.758,29.369,29.378,658232,0
2016-07-21,29.369,29.369,28.926,28.997,861022,0
2016-07-22,29.06,29.323,28.98,29.161,1371093,0
2016-07-25,29.142,29.495,29.103,29.36,542412,0
2016-07-26,29.297,29.45,28.897,29.06,604912,0
2016-07-27,29.006,29.069,28.762,28.835,650939,0
2016-07-28,28.781,28.961,28.491,28.654,879599,0
2016-07-29,28.664,29.17,28.664,29.006,717438,0
2016-08-01,29.034,29.541,28.997,29.45,820346,0
2016-08-02,29.395,29.523,28.825,28.835,489288,0
2016-08-03,28.843,28.989,28.066,28.084,1117960,0
2016-08-04,27.632,27.956,25.849,26.346,3215378,0
2016-08-05,26.337,26.527,25.875,25.939,1755137,0
2016-08-08,26.066,26.229,25.82,25.829,1662211,0
2016-08-09,25.875,25.966,25.115,25.341,1996993,0
2016-08-10,25.341,25.435,24.708,24.943,2106530,0
2016-08-11,24.943,25.034,24.712,24.789,1635546,0
2016-08-12,24.798,24.961,24.569,24.618,1528104,0
2016-08-15,24.662,24.862,24.428,24.428,1221360,0
2016-08-16,24.418,24.482,23.921,24.21,1552066,0
2016-08-17,24.263,24.798,24.066,24.635,1453270,0
2016-08-18,24.491,24.78,11.802,15.901,44046952,0
2016-08-19,17.423,19.142,16.707,17.268,29482657,0
2016-08-22,17.576,17.892,17.384,17.522,5947233,0
2016-08-23,17.639,17.784,16.49,16.653,5797468,0
2016-08-24,16.544,16.544,15.893,16.291,4481415,0
2016-08-25,16.255,16.563,15.784,16.417,3216491,0
2016-08-26,16.427,16.462,15.794,15.847,1856282,0
2016-08-29,16.002,16.417,13.639,15.196,12517188,0
2016-08-30,14.978,15.142,14.408,14.499,4683238,0
2016-08-31,14.589,14.762,14.354,14.418,4354518,0
2016-09-01,14.318,14.4,13.929,14.155,3870452,0
2016-09-02,14.155,14.635,14.155,14.525,3040438,0
2016-09-06,14.625,14.625,14.273,14.525,1728685,0
2016-09-07,14.545,14.698,14.318,14.49,2322433,0
2016-09-08,14.516,14.689,14.354,14.545,2118884,0
2016-09-09,14.453,14.525,13.892,14.019,2075073,0
2016-09-12,13.873,14.303,13.873,14.056,2488495,0
2016-09-13,14.037,14.215,13.765,13.902,2714517,0
2016-09-14,13.992,14.516,13.929,14.499,3081157,0
2016-09-15,14.453,14.742,14.318,14.662,2877316,0
2016-09-16,14.725,15.594,14.499,14.589,11548904,0
2016-09-19,14.662,15.034,14.516,15.024,2770501,0
2016-09-20,15.034,15.06,14.282,14.299,2951195,0
2016-09-21,14.299,14.453,13.929,14.209,3546502,0
2016-09-22,14.282,15.549,14.273,14.788,5878365,0
2016-09-23,14.689,14.806,14.39,14.39,4006933,0
2016-09-26,14.453,14.679,14.39,14.445,3932990,0
2016-09-27,14.128,14.39,13.259,13.376,5731609,0
2016-09-28,13.566,13.711,13.114,13.214,7512089,0
2016-09-29,13.232,13.287,12.942,12.989,3522654,0
2016-09-30,13.157,13.205,12.932,13.035,4193104,0
2016-10-03,12.969,13.336,12.903,13.232,4025312,0
2016-10-04,13.214,13.252,13.035,13.157,3949439,0
2016-10-05,13.252,13.261,12.856,12.932,2845362,0
2016-10-06,12.903,12.979,12.781,12.846,2062577,0
2016-10-07,12.893,12.959,12.547,12.639,2477273,0
2016-10-10,12.688,12.767,12.613,12.639,1841821,0
2016-10-11,12.631,12.705,12.495,12.593,1879450,0
2016-10-12,12.969,13.956,12.922,13.495,9169036,0
2016-10-13,13.382,13.514,13.11,13.374,2091144,0
2016-10-14,13.487,13.608,13.317,13.364,1553610,0
2016-10-17,13.382,13.787,13.374,13.487,1404250,0
2016-10-18,14.031,14.473,13.646,13.674,3916615,0
2016-10-19,13.703,13.74,13.12,13.214,1757513,0
2016-10-20,13.176,13.252,12.781,12.876,2246137,0
2016-10-21,12.79,13.252,12.537,13.148,3167422,0
2016-10-24,13.195,13.205,12.715,12.893,1760776,0
2016-10-25,12.903,13.101,12.828,12.932,1537004,0
2016-10-26,12.922,13.082,12.781,12.81,1202319,0
2016-10-27,12.8,12.81,12.368,12.547,2010930,0
2016-10-28,12.623,12.762,12.208,12.387,4315962,0
2016-10-31,12.481,13.646,12.481,13.58,5436676,0
2016-11-01,13.618,13.627,12.856,13.214,3260055,0
2016-11-02,13.214,13.318,12.998,13.045,1871380,0
2016-11-03,13.438,13.608,13.091,13.298,3538738,0
2016-11-04,13.336,13.731,13.195,13.684,2415044,0
2016-11-07,13.787,13.89,13.402,13.495,1911845,0
2016-11-08,13.468,13.468,13.176,13.336,1664661,0
2016-11-09,18.434,21.315,17.442,19.088,24429515,0
2016-11-10,19.472,19.67,18.25,18.617,5825638,0
2016-11-11,18.617,18.617,17.997,18.27,3052960,0
2016-11-14,19.65,20.271,19.04,19.547,4851865,0
2016-11-15,20.036,20.112,19.115,19.191,2973461,0
2016-11-16,19.097,19.613,19.077,19.406,2340830,0
2016-11-17,19.36,19.491,18.6,18.673,2723163,0
2016-11-18,18.787,19.304,18.773,19.012,2031102,0
2016-11-21,19.154,20.159,19.134,19.989,2628884,0
2016-11-22,20.14,21.436,20.037,20.769,2951405,0
2016-11-23,20.808,21.211,20.253,21.136,2109990,0
2016-11-25,21.39,21.502,20.459,20.677,1051898,0
2016-11-28,20.677,21.109,20.525,20.957,1696047,0
2016-11-29,20.967,21.418,20.751,20.93,1212836,0
2016-11-30,20.808,21.493,20.581,21.342,2836402,0
2016-12-01,21.408,23.119,21.39,22.376,4103198,0
2016-12-02,22.386,22.809,21.813,21.917,1872933,0
2016-12-05,22.095,23.025,21.597,21.803,2594293,0
2016-12-06,21.719,22.471,21.662,22.396,1847886,0
2016-12-07,22.442,23.002,22.357,22.809,2423343,0
2016-12-08,22.847,24.435,22.367,23.514,2783229,0
2016-12-09,23.533,23.683,22.969,23.287,2509640,0
2016-12-12,23.749,23.909,23.195,23.42,1733150,0
2016-12-13,23.495,23.87,23.072,23.853,2072025,0
2016-12-14,23.768,23.909,23.205,23.297,1248631,0
2016-12-15,23.353,23.833,23.016,23.054,1601198,0
2016-12-16,23.241,23.57,22.48,22.556,5696405,0
2016-12-19,22.631,23.091,22.556,22.678,1374441,0
2016-12-20,22.659,23.11,22.433,22.789,2013144,0
2016-12-21,22.763,22.92,22.151,22.171,1353370,0
2016-12-22,22.179,22.376,21.908,22.076,1493560,0
2016-12-23,22.048,22.508,21.983,22.415,926456,0
2016-12-27,22.423,22.789,22.403,22.705,977714,0
2016-12-28,22.733,22.789,22.499,22.705,996243,0
2016-12-29,22.62,23.499,22.62,23.347,1253359,0
2016-12-30,23.288,23.462,23.002,23.395,1165073,0
2017-01-03,23.557,24.418,23.557,23.815,2269959,0
2017-01-04,23.863,24.055,23.662,23.777,1336472,0
2017-01-05,23.729,23.729,22.858,23.298,1519962,0
2017-01-06,23.204,23.901,23.127,23.662,1414290,0
2017-01-09,23.701,24.264,23.261,24.189,1704064,0
2017-01-10,24.179,25.996,24.016,25.326,6216218,0
2017-01-11,24.896,25.709,24.198,25.689,3176624,0
2017-01-12,25.594,25.814,25.24,25.527,1517927,0
2017-01-13,25.709,26.082,25.661,26.034,988007,0
2017-01-17,26.149,26.622,26.082,26.513,1473545,0
2017-01-18,26.59,26.971,26.269,26.617,1067430,0
2017-01-19,26.483,26.743,26.053,26.311,1028983,0
2017-01-20,26.57,27.087,26.499,26.838,1685063,0
2017-01-23,26.943,27.45,26.818,27.105,1131083,0
2017-01-24,27.498,28.521,27.201,28.358,1723759,0
2017-01-25,28.616,28.998,27.382,27.928,2766603,0
2017-01-26,28.005,28.588,27.774,28.215,985898,0
2017-01-27,28.368,28.482,27.669,27.861,1078022,0
2017-01-30,27.938,27.948,27.374,27.794,870863,0
2017-01-31,27.918,28.014,27.612,27.774,1388120,0
2017-02-01,27.908,28.368,27.679,28.119,958789,0
2017-02-02,28.042,28.328,27.727,27.995,1205039,0
2017-02-03,28.138,28.425,27.965,28.205,967866,0
2017-02-06,28.129,28.425,27.89,28.148,946552,0
2017-02-07,28.119,28.196,27.622,27.831,1723963,0
2017-02-08,27.861,28.463,27.555,28.186,1304628,0
2017-02-09,29.343,30.606,29.065,29.64,3169891,0
2017-02-10,29.822,29.889,29.114,29.449,1608494,0
2017-02-13,29.687,30.596,29.592,30.329,1928676,0
2017-02-14,30.224,31.16,30.204,31.16,1879512,0
2017-02-15,30.941,31.324,30.261,31.314,1681630,0
2017-02-16,31.227,31.505,31.017,31.267,1533120,0
2017-02-17,31.084,31.381,30.787,31.341,1153923,0
2017-02-21,31.361,32.615,31.324,32.575,1537870,0
2017-02-22,33.169,33.302,32.658,32.996,1785547,0
2017-02-23,33.083,33.179,32.309,32.518,1352424,0
2017-02-24,33.073,33.791,32.615,33.503,1868309,0
2017-02-27,33.503,33.503,32.834,32.959,1545436,0
2017-02-28,32.691,32.758,31.897,32.232,3324151,0
2017-03-01,32.212,33.351,32.212,32.853,2012956,0
2017-03-02,32.538,32.605,32.212,32.441,2535105,0
2017-03-03,32.481,32.921,32.222,32.921,1268455,0
2017-03-06,32.7,32.777,31.103,31.15,2177349,0
2017-03-07,31.027,31.132,30.271,30.491,1600454,0
2017-03-08,30.044,30.73,29.841,30.281,1809157,0
2017-03-09,30.07,30.787,30.003,30.567,1096400,0
2017-03-10,30.75,30.994,30.252,30.443,980668,0
2017-03-13,30.491,30.691,30.242,30.52,767316,0
2017-03-14,30.396,30.554,30.1,30.491,769433,0
2017-03-15,30.51,31.084,30.51,30.931,1041522,0
2017-03-16,30.921,31.533,30.816,31.227,1098645,0
2017-03-17,31.227,31.744,30.903,31.61,2210607,0
2017-03-20,31.381,31.448,30.931,31.294,936005,0
2017-03-21,31.334,31.648,30.309,30.338,1310427,0
2017-03-22,30.271,30.998,29.956,30.931,658550,0
2017-03-23,30.978,31.61,30.854,31.123,773069,0
2017-03-24,31.19,31.466,30.338,30.366,807049,0
2017-03-27,29.974,30.261,28.98,30.175,1481439,0
2017-03-28,30.1,30.204,29.687,30.003,705358,0
2017-03-29,29.956,30.357,29.879,30.224,786864,0
2017-03-30,30.166,30.785,30.156,30.485,985650,0
2017-03-31,30.436,30.921,30.156,30.456,880543,0
2017-04-03,30.388,30.504,29.874,30.078,1044370,0
2017-04-04,29.99,30.494,29.855,30.224,821221,0
2017-04-05,30.242,30.688,30.116,30.368,1007068,0
2017-04-06,30.359,30.989,30.204,30.921,574502,0
2017-04-07,30.805,31.193,30.621,30.95,759320,0
2017-04-10,31.018,31.405,30.873,31.067,435588,0
2017-04-11,31.261,32.404,31.153,32.356,1362375,0
2017-04-12,32.336,32.452,31.58,32.055,1045545,0
2017-04-13,31.997,32.278,31.793,32.162,727846,0
2017-04-17,32.181,32.656,32.046,32.656,712023,0
2017-04-18,32.578,32.928,32.162,32.356,601112,0
2017-04-19,32.356,32.704,32.007,32.336,802831,0
2017-04-20,32.434,32.87,32.317,32.52,638241,0
2017-04-21,32.442,33.16,32.162,32.966,1182804,0
2017-04-24,33.17,33.305,32.772,33.092,902430,0
2017-04-25,33.257,34.023,33.121,33.393,1236088,0
2017-04-26,33.305,33.839,33.005,33.683,621256,0
2017-04-27,33.741,33.965,33.509,33.868,761085,0
2017-04-28,33.751,33.868,32.966,33.393,1219385,0
2017-05-01,33.48,33.665,33.034,33.179,806099,0
2017-05-02,33.073,33.151,32.026,32.646,1054103,0
2017-05-03,32.618,32.636,31.639,31.852,1193653,0
2017-05-04,32.472,32.598,30.262,31.609,2337278,0
2017-05-05,31.609,32.442,31.609,32.442,1074498,0
2017-05-08,32.424,33.083,32.23,32.966,758181,0
2017-05-09,32.937,33.112,32.308,32.724,862017,0
2017-05-10,32.646,33.083,32.492,32.646,795760,0
2017-05-11,32.51,32.608,31.662,31.803,588835,0
2017-05-12,31.929,32.336,31.774,32.249,658897,0
2017-05-15,32.065,33.044,31.978,32.802,881203,0
2017-05-16,32.753,33.257,32.434,33.141,1052023,0
2017-05-17,32.55,32.84,28.769,29.797,5010134,0
2017-05-18,29.554,30.136,28.304,29.777,2511661,0
2017-05-19,30.01,31.261,29.894,30.378,1680395,0
2017-05-22,30.417,30.543,29.389,29.477,1024677,0
2017-05-23,29.554,30.242,28.411,28.44,1765140,0
2017-05-24,28.556,28.585,28.12,28.469,1252196,0
2017-05-25,28.517,29.569,28.343,29.438,989326,0
2017-05-26,29.351,29.535,28.953,29.167,696423,0
2017-05-30,29.079,29.496,28.537,28.614,745492,0
2017-05-31,28.691,28.847,27.848,27.868,1428292,0
2017-06-01,27.946,28.411,27.858,28.333,795216,0
2017-06-02,28.391,29.2,28.382,28.943,882490,0
2017-06-05,28.895,28.913,28.469,28.682,789550,0
2017-06-06,28.566,28.808,28.265,28.624,556827,0
2017-06-07,28.624,28.682,27.606,28.072,1029876,0
2017-06-08,28.042,29.467,27.762,28.953,1093007,0
2017-06-09,29.041,30.756,29.021,30.65,1278881,0
2017-06-12,30.543,30.882,29.545,29.7,2117637,0
2017-06-13,29.777,29.962,29.225,29.322,801876,0
2017-06-14,29.38,29.661,28.168,28.546,1132867,0
2017-06-15,28.265,28.827,28.062,28.149,1053547,0
2017-06-16,28.032,28.032,26.783,27.17,2787163,0
2017-06-19,27.179,27.596,27.015,27.432,2130567,0
2017-06-20,27.441,27.568,26.202,26.821,1209247,0
2017-06-21,26.859,27.199,26.549,26.859,1089381,0
2017-06-22,26.879,27.606,26.733,27.422,842421,0
2017-06-23,27.47,28.1,27.374,27.5,995966,0
2017-06-26,27.528,28.1,27.528,27.762,708775,0
2017-06-27,27.722,27.994,26.879,26.918,972720,0
2017-06-28,27.083,27.509,26.665,27.276,971016,0
2017-06-29,27.227,27.385,26.686,27.011,815730,0
2017-06-30,27.149,27.395,26.893,27.139,612257,0
2017-07-03,27.129,27.473,26.898,27.129,425167,0
2017-07-05,27.217,27.709,27.129,27.522,591568,0
2017-07-06,27.306,27.385,26.853,26.922,591183,0
2017-07-07,26.922,27.316,26.824,27.06,577044,0
2017-07-10,27.08,27.434,26.568,26.598,510459,0
2017-07-11,26.568,26.725,26.194,26.47,639747,0
2017-07-12,26.745,27.572,26.706,27.532,648091,0
2017-07-13,27.483,27.65,27.301,27.355,663485,0
2017-07-14,27.582,28.142,27.444,27.926,633859,0
2017-07-17,27.887,28.339,27.621,28.201,679518,0
2017-07-18,28.201,28.398,27.926,27.946,604532,0
2017-07-19,28.044,28.743,27.955,28.467,587520,0
2017-07-20,28.585,28.76,28.359,28.566,507164,0
2017-07-21,28.664,28.684,27.955,28.408,479022,0
2017-07-24,28.398,28.536,27.906,28.044,446784,0
2017-07-25,28.27,28.674,28.024,28.231,978431,0
2017-07-26,28.211,28.349,27.355,27.424,805360,0
2017-07-27,27.306,27.552,26.814,27.227,931022,0
2017-07-28,27.227,27.267,26.411,26.794,555057,0
2017-07-31,26.873,27.397,26.637,27.257,1023108,0
2017-08-01,27.414,27.513,27.08,27.09,445422,0
2017-08-02,27.109,27.109,25.884,26.007,654065,0
2017-08-03,26.096,26.932,26.037,26.568,830986,0
2017-08-04,26.716,27.021,26.44,26.765,1311244,0
2017-08-07,26.568,26.568,24.954,25.545,1599046,0
2017-08-08,24.807,26.361,23.97,25.909,2093040,0
2017-08-09,25.84,25.84,24.708,25.112,1107271,0
2017-08-10,25.023,25.505,24.826,24.994,682907,0
2017-08-11,24.787,25.751,24.728,25.574,1081058,0
2017-08-14,25.85,25.992,25.535,25.545,644445,0
2017-08-15,25.722,26.435,25.51,25.545,863457,0
2017-08-16,25.545,25.919,24.836,24.885,713068,0
2017-08-17,24.846,24.876,24.138,24.197,745642,0
2017-08-18,24.118,24.452,23.862,24.029,630019,0
2017-08-21,23.951,24.226,23.778,24.01,571029,0
2017-08-22,24.069,24.757,24.01,24.59,756832,0
2017-08-23,24.531,24.63,24.403,24.531,436667,0
2017-08-24,24.62,24.816,24.334,24.384,426139,0
2017-08-25,24.433,24.718,24.157,24.452,822647,0
2017-08-28,24.58,25.161,24.58,24.885,1551966,0
2017-08-29,24.698,26.106,24.61,25.673,1048710,0
2017-08-30,25.594,26.106,25.181,26.056,757180,0
2017-08-31,26.155,26.489,25.958,26.371,1079173,0
2017-09-01,26.371,26.814,26.322,26.322,591121,0
2017-09-05,26.302,26.411,25.82,25.948,697207,0
2017-09-06,26.115,26.725,26.115,26.371,968146,0
2017-09-07,26.381,26.501,25.8,25.997,583741,0
2017-09-08,25.978,26.538,25.85,26.45,481427,0
2017-09-11,26.578,27.04,25.781,25.84,646434,0
2017-09-12,25.879,26.056,25.515,25.623,439089,0
2017-09-13,25.574,25.82,25.348,25.525,481033,0
2017-09-14,25.505,25.712,25.249,25.397,443985,0
2017-09-15,25.2,25.968,25.2,25.673,975015,0
2017-09-18,25.712,26.046,25.673,25.879,485978,0
2017-09-19,25.899,26.037,25.122,25.181,704837,0
2017-09-20,25.22,25.584,25.22,25.436,384295,0
2017-09-21,25.407,25.436,24.984,25.033,576381,0
2017-09-22,25.092,25.348,24.935,25.122,461620,0
2017-09-25,25.22,25.525,25.092,25.377,511030,0
2017-09-26,25.456,25.486,24.964,25.072,603900,0
2017-09-27,25.033,25.722,24.974,25.673,763557,0
2017-09-28,25.732,25.879,25.185,25.83,767878,0
2017-09-29,25.83,26.98,25.81,26.77,1162059,0
2017-10-02,26.94,26.94,25.95,26.16,658919,0
2017-10-03,26.12,26.36,25.815,25.95,703257,0
2017-10-04,26,26.275,25.72,25.94,502758,0
2017-10-05,26,26.46,25.94,26.19,497967,0
2017-10-06,26.16,26.17,25.57,25.67,615185,0
2017-10-09,25.67,26.04,25.67,25.88,378176,0
2017-10-10,25.9,26.4,25.6875,25.95,544504,0
2017-10-11,26.03,26.16,25.82,25.98,340278,0
2017-10-12,25.97,26.145,25.84,25.96,381975,0
2017-10-13,26.12,26.13,25.74,25.94,333625,0
2017-10-16,25.94,26.14,25.665,25.72,549189,0
2017-10-17,25.7,27.5,25.55,26.6,1878770,0
2017-10-18,26.64,26.98,26.17,26.33,890063,0
2017-10-19,26.16,26.17,25.69,25.99,523311,0
2017-10-20,26.07,26.28,25.85,26.12,514939,0
2017-10-23,26.17,26.24,25.68,25.72,463197,0
2017-10-24,25.76,25.86,24.5,24.74,1062040,0
2017-10-25,24.81,24.9499,24.385,24.57,988584,0
2017-10-26,24.56,25.03,24.54,24.75,1030876,0
2017-10-27,24.86,25.09,24.48,24.95,599184,0
2017-10-30,24.92,24.94,24.272,24.45,517244,0
2017-10-31,24.45,24.9,24.21,24.66,1057386,0
2017-11-01,24.87,24.9,24.41,24.51,840320,0
2017-11-02,24.59,25.07,24.51,24.62,842880,0
2017-11-03,24.5,24.69,24.36,24.53,503044,0
2017-11-06,24.74,25.16,24.46,24.86,589071,0
2017-11-07,24.92,25.3296,24.74,24.99,581267,0
2017-11-08,24.9,26.07,24.79,26.01,1017644,0
2017-11-09,26,26.49,25.71,25.82,1092758,0
2017-11-10,25.49,25.56,24.35,24.61,1086118,0
