Date,Open,High,Low,Close,Volume,OpenInt
2005-07-06,6.0153,8.5612,6.0153,8.3316,1460396,0
2005-07-07,8.2143,8.2143,7.6582,7.6582,3149485,0
2005-07-08,7.1735,7.2908,6.8265,7.0816,6124439,0
2005-07-11,7.0816,7.1531,6.9898,7.1071,1384679,0
2005-07-12,7.2653,7.5459,7.2194,7.4745,1231919,0
2005-07-13,7.5204,7.5204,7.3622,7.3622,1235764,0
2005-07-14,7.4082,7.4082,7.3112,7.3622,2315324,0
2005-07-15,7.3112,7.3367,7.1735,7.2653,1101314,0
2005-07-18,7.199,7.199,6.8724,6.898,3231150,0
2005-07-19,6.9184,6.9439,6.898,6.9133,4090920,0
2005-07-20,6.9184,6.9184,6.8724,6.8724,3601465,0
2005-07-21,6.7092,6.9898,6.5714,6.9847,36077034,0
2005-07-22,6.9643,7.0612,6.898,6.9388,30277341,0
2005-07-25,6.9388,6.9388,6.4694,6.5051,21806023,0
2005-07-26,6.5051,6.5255,6.3622,6.4796,20052936,0
2005-07-27,6.4592,6.6276,6.4184,6.4796,22532117,0
2005-07-28,6.4796,6.6582,6.4643,6.5969,18969196,0
2005-07-29,6.5969,6.6276,6.4745,6.6071,4964198,0
2005-08-01,6.5561,6.6633,6.4745,6.5,5185786,0
2005-08-02,6.4439,6.4949,6.2551,6.4694,13637517,0
2005-08-03,6.3878,6.5867,6.3367,6.5867,5224533,0
2005-08-04,6.4388,6.5969,6.4286,6.5561,7542156,0
2005-08-05,6.5102,6.5561,6.4337,6.5255,6128132,0
2005-08-08,6.4337,6.5714,6.4133,6.5051,3868189,0
2005-08-09,6.5102,6.5153,6.4133,6.4643,6057643,0
2005-08-10,6.4592,6.5612,6.449,6.5306,18886725,0
2005-08-11,6.6122,6.9541,6.6122,6.7551,20228053,0
2005-08-12,6.7857,6.8418,6.7092,6.801,11090913,0
2005-08-15,6.7857,7.0816,6.7602,7.0102,9561542,0
2005-08-16,7.0816,7.2959,6.9541,7.0357,10416263,0
2005-08-17,7.0612,7.102,6.9694,6.9898,5513014,0
2005-08-18,6.9592,7,6.9235,6.9541,2132188,0
2005-08-19,6.9439,7.102,6.9439,7.0408,3484729,0
2005-08-22,7.0204,7.2449,7.0204,7.1735,2487434,0
2005-08-23,7.2449,7.3622,7.1173,7.2602,3486027,0
2005-08-24,7.1837,7.4286,7.1837,7.3265,3176149,0
2005-08-25,7.3622,7.3622,7.102,7.2908,1852874,0
2005-08-26,7.3061,7.3571,7.0102,7.2092,2744917,0
2005-08-29,7.1735,7.2296,7.0561,7.1173,1650008,0
2005-08-30,6.9898,7.1735,6.9439,7.0918,5000930,0
2005-08-31,7.1224,7.1224,6.9643,7.0102,3915006,0
2005-09-01,6.9643,7.0204,6.9388,7.0153,3676654,0
2005-09-02,6.9541,7.0102,6.9082,7.0102,2598407,0
2005-09-06,6.9643,7.0612,6.9643,7.0408,3189965,0
2005-09-07,7.0153,7.051,6.9898,7.0459,2639791,0
2005-09-08,7.0816,7.1531,6.9796,6.9898,4701293,0
2005-09-09,6.9898,6.9949,6.9286,6.9439,4593707,0
2005-09-12,6.9184,6.9898,6.9082,6.9286,1584515,0
2005-09-13,7,7.0357,6.7959,6.8673,3546579,0
2005-09-14,6.801,6.9439,6.7959,6.9082,1938038,0
2005-09-15,6.8724,7.0051,6.8724,6.9439,2124197,0
2005-09-16,6.9286,6.9745,6.9133,6.9439,1849456,0
2005-09-19,6.9847,7.0612,6.9388,6.9643,1471423,0
2005-09-20,6.9643,7.0867,6.9337,6.9592,2766083,0
2005-09-21,7,7.0102,6.8265,6.8469,1881835,0
2005-09-22,6.8265,6.8827,6.7755,6.8061,4368066,0
2005-09-23,6.8061,6.8112,6.6888,6.7704,1638409,0
2005-09-26,6.7806,6.801,6.7347,6.75,1943575,0
2005-09-27,6.7296,6.7908,6.6888,6.7449,2014129,0
2005-09-28,6.7806,6.7908,6.6429,6.6684,3418883,0
2005-09-29,6.6531,6.6888,6.5714,6.5969,5850984,0
2005-09-30,6.5714,6.7806,6.5561,6.6786,5608893,0
2005-10-03,6.6735,6.7347,6.6684,6.7245,2492066,0
2005-10-04,6.7092,6.7347,6.4643,6.4898,3953714,0
2005-10-05,6.4796,6.5255,6.3878,6.4337,7930133,0
2005-10-06,6.4133,6.4796,6.3622,6.3929,2726956,0
2005-10-07,6.3724,6.4796,6.3724,6.4694,2002111,0
2005-10-10,6.4439,6.551,6.4337,6.4643,2590716,0
2005-10-11,6.4592,6.551,6.4337,6.5051,6044050,0
2005-10-12,6.4643,6.5102,6.4592,6.4898,2214959,0
2005-10-13,6.4847,6.6429,6.4745,6.5969,4125145,0
2005-10-14,6.5765,6.7602,6.5714,6.7092,6116823,0
2005-10-17,6.6888,6.7092,6.4796,6.5867,4435345,0
2005-10-18,6.5765,6.6276,6.5204,6.5612,1650173,0
2005-10-19,6.5153,6.5408,6.4133,6.4847,3600377,0
2005-10-20,6.4694,6.4898,6.398,6.4235,4589626,0
2005-10-21,6.4133,6.6786,6.4133,6.5153,7594512,0
2005-10-24,6.5,6.6122,6.5,6.5918,1483589,0
2005-10-25,6.551,6.6071,6.4694,6.5,2453408,0
2005-10-26,6.4388,6.4898,6.4388,6.4694,4065998,0
2005-10-27,6.4439,6.551,6.3367,6.3622,7544634,0
2005-10-28,6.3878,6.602,6.3418,6.5663,4100206,0
2005-10-31,6.5663,6.6173,6.4643,6.5204,2898336,0
2005-11-01,6.4847,6.699,6.4796,6.5816,2654614,0
2005-11-02,6.6122,6.6735,6.551,6.6582,1663270,0
2005-11-03,6.6582,6.7398,6.4949,6.5714,1933720,0
2005-11-04,6.5612,6.5714,6.4643,6.5306,1464193,0
2005-11-07,6.5306,6.6224,6.4694,6.551,1048210,0
2005-11-08,6.5102,6.6684,6.5051,6.6429,1199887,0
2005-11-09,6.5918,6.6582,6.3776,6.6378,4628826,0
2005-11-10,6.5714,6.8622,6.5663,6.8469,2192064,0
2005-11-11,6.852,7.0816,6.7653,7.0612,4723384,0
2005-11-14,7.1071,7.1071,6.9592,7.0867,2463140,0
2005-11-15,7.1276,7.148,7.0306,7.0867,2708591,0
2005-11-16,7.1224,7.1224,6.9031,6.9439,2413624,0
2005-11-17,6.9439,6.9796,6.7908,6.8929,1342365,0
2005-11-18,6.8724,7.102,6.8724,7.0561,6278552,0
2005-11-21,7.1327,7.2857,7.0102,7.2194,3022222,0
2005-11-22,7.2449,7.2908,7.1276,7.2908,3122231,0
2005-11-23,7.2551,7.352,7.1735,7.3163,1685008,0
2005-11-25,7.2908,7.3878,7.2704,7.3316,512101,0
2005-11-28,7.3316,7.3316,7.2398,7.2908,3817288,0
2005-11-29,7.2194,7.3163,7.1582,7.2908,3862021,0
2005-11-30,7.2755,7.2857,7.1888,7.2245,2662041,0
2005-12-01,7.2551,7.2959,7.1735,7.2398,1754437,0
2005-12-02,7.2908,7.301,7.1684,7.2194,1088856,0
2005-12-05,7.2653,7.301,7.0969,7.1684,2379759,0
2005-12-06,7.1531,7.1735,6.9847,6.9949,2428628,0
2005-12-07,6.9745,7.2755,6.9745,7.0765,1893527,0
2005-12-08,7.1071,7.2194,7.0561,7.1684,838819,0
2005-12-09,7.1684,7.2245,7.0765,7.1633,1037802,0
2005-12-12,7.2908,7.5102,7.2602,7.3112,7399572,0
2005-12-13,7.352,7.4082,7.3214,7.398,3624424,0
2005-12-14,7.3622,7.4592,7.3571,7.4082,3026169,0
2005-12-15,7.3929,7.4286,7.1378,7.199,4398434,0
2005-12-16,7.2602,7.4592,7.1786,7.4286,21132520,0
2005-12-19,7.3827,7.3827,7.1531,7.2347,4165384,0
2005-12-20,7.2092,7.4031,7.1378,7.1684,3374009,0
2005-12-21,7.1735,7.2959,7.0765,7.102,1560013,0
2005-12-22,7.0714,7.2041,7.0612,7.0714,1342155,0
2005-12-23,7.0612,7.2245,7.0306,7.1378,1259518,0
2005-12-27,7.1276,7.2398,7.0204,7.0867,1608356,0
2005-12-28,7.051,7.102,7.0357,7.0408,1188844,0
2005-12-29,7.0918,7.1633,7.0408,7.0612,1963949,0
2005-12-30,7.0306,7.1224,7,7.0102,3116037,0
2006-01-03,7,7.0765,6.9694,6.9898,4520081,0
2006-01-04,6.9898,7.0867,6.9694,7.0816,4401748,0
2006-01-05,7.1071,7.1071,7.0612,7.0816,2189287,0
2006-01-06,7.1582,7.1684,7.0408,7.1071,1795485,0
2006-01-09,7.0765,7.1071,7.0102,7.0816,2339824,0
2006-01-10,7.0306,7.0969,7.0306,7.0969,3893297,0
2006-01-11,7.051,7.0867,7.0357,7.0714,2187264,0
2006-01-12,7.0561,7.0969,7.0459,7.0612,2156329,0
2006-01-13,7.0918,7.0918,7.0204,7.0459,2426217,0
2006-01-17,7.0255,7.1633,7.0255,7.1582,3053841,0
2006-01-18,7.1582,7.1786,7.0612,7.1582,1444506,0
2006-01-19,7.1429,7.199,7.051,7.1786,3359166,0
2006-01-20,7.1327,7.2194,7.0561,7.0918,1871843,0
2006-01-23,7.0765,7.1531,7.0306,7.1327,1277344,0
2006-01-24,7.1173,7.1429,7.1122,7.1327,1257113,0
2006-01-25,7.1122,7.1224,7.0408,7.0969,1786371,0
2006-01-26,7.1735,7.1735,7.0969,7.1276,1446445,0
2006-01-27,7.1224,7.2143,7.1224,7.1786,1255556,0
2006-01-30,7.2194,7.2449,7.0663,7.1071,1029672,0
2006-01-31,7.1327,7.1327,6.9847,7.0153,3011918,0
2006-02-01,6.9643,7.0255,6.9133,6.9439,2237591,0
2006-02-02,6.9337,6.9592,6.7194,6.75,1973157,0
2006-02-03,6.699,6.7551,6.6582,6.7449,2443922,0
2006-02-06,6.7143,6.7449,6.6633,6.7347,949154,0
2006-02-07,6.7041,6.7449,6.6684,6.6837,1431743,0
2006-02-08,6.7449,6.9235,6.6888,6.9184,2289190,0
2006-02-09,6.9082,6.9541,6.7602,6.852,2124520,0
2006-02-10,6.8265,6.852,6.6837,6.7092,1907296,0
2006-02-13,6.6888,6.7704,6.6735,6.7041,1119858,0
2006-02-14,6.7041,6.7296,6.6633,6.6888,1946449,0
2006-02-15,6.6735,6.7602,6.6276,6.7041,1780442,0
2006-02-16,6.6939,6.8316,6.6939,6.7857,1756977,0
2006-02-17,6.7602,6.801,6.699,6.7143,1349950,0
2006-02-21,6.7092,6.7806,6.6531,6.699,1458430,0
2006-02-22,6.6939,6.8163,6.6939,6.7245,2754390,0
2006-02-23,6.699,6.7602,6.6276,6.7194,1507318,0
2006-02-24,6.7092,6.7245,6.6378,6.6735,2009231,0
2006-02-27,6.6786,6.8724,6.6786,6.8673,2059266,0
2006-02-28,6.8112,6.8622,6.602,6.7602,2489694,0
2006-03-01,6.7959,6.8929,6.75,6.8214,1689808,0
2006-03-02,6.7857,6.7857,6.6888,6.7143,1126436,0
2006-03-03,6.7092,6.7908,6.6531,6.699,1252446,0
2006-03-06,6.6888,6.7449,6.6429,6.6939,1287830,0
2006-03-07,6.7092,6.7602,6.6429,6.6531,697321,0
2006-03-08,6.648,6.6735,6.5153,6.5867,2399557,0
2006-03-09,6.5765,6.6122,6.4847,6.5918,2039988,0
2006-03-10,6.5765,6.7959,6.5612,6.6429,1682778,0
2006-03-13,6.6378,6.7602,6.5816,6.7194,1317300,0
2006-03-14,6.7092,6.8878,6.7092,6.8316,1321148,0
2006-03-15,6.8163,6.9286,6.7398,6.9184,1289527,0
2006-03-16,6.9082,6.9286,6.7602,6.801,1050799,0
2006-03-17,6.8265,6.8622,6.6888,6.7551,1944555,0
2006-03-20,6.7347,6.7551,6.6633,6.7092,1275094,0
2006-03-21,6.7194,6.7755,6.6684,6.699,2445496,0
2006-03-22,6.6735,6.7041,6.5612,6.6531,1460629,0
2006-03-23,6.6173,6.801,6.5357,6.7908,1520609,0
2006-03-24,6.5051,6.7755,6.4235,6.699,11088457,0
2006-03-27,6.6735,6.7551,6.6327,6.7347,3940462,0
2006-03-28,6.75,6.7602,6.7092,6.7347,2892835,0
2006-03-29,6.7092,6.9184,6.7041,6.8929,4558776,0
2006-03-30,6.8622,6.9592,6.8418,6.9184,3014950,0
2006-03-31,6.9541,6.9949,6.8827,6.9439,6575945,0
2006-04-03,7.0153,7.0153,6.898,6.9235,5493917,0
2006-04-04,6.9745,7.0153,6.9031,7,3717328,0
2006-04-05,6.9745,7.0102,6.9133,6.9592,3856165,0
2006-04-06,6.9286,7.0255,6.8724,6.9592,1598727,0
2006-04-07,6.9796,7.0204,6.852,6.9388,1714859,0
2006-04-10,6.9286,6.9694,6.801,6.8673,1801904,0
2006-04-11,6.9184,6.9388,6.7602,6.8163,2193844,0
2006-04-12,6.8061,6.8622,6.7857,6.8367,1283404,0
2006-04-13,6.8469,6.8469,6.7194,6.75,2242593,0
2006-04-17,6.7245,6.7704,6.6582,6.6837,1384303,0
2006-04-18,6.6888,6.7653,6.6888,6.7449,3273398,0
2006-04-19,6.7245,6.7653,6.7041,6.7602,2947479,0
2006-04-20,6.7296,6.8367,6.7092,6.801,3270315,0
2006-04-21,6.8214,6.8418,6.75,6.8112,5855612,0
2006-04-24,6.8163,6.8316,6.75,6.7704,2077165,0
2006-04-25,6.7602,6.7857,6.6939,6.7551,1372116,0
2006-04-26,6.7449,6.7908,6.6684,6.7245,2366880,0
2006-04-27,6.6888,6.9643,6.6327,6.8724,2411270,0
2006-04-28,6.9286,6.9592,6.8571,6.898,1165016,0
2006-05-01,6.898,6.9643,6.8622,6.949,2521648,0
2006-05-02,6.949,6.9694,6.7806,6.8163,3999629,0
2006-05-03,6.7755,6.7806,6.5663,6.6837,11375519,0
2006-05-04,6.6837,6.8112,6.6735,6.7041,1779862,0
2006-05-05,6.7041,6.7194,6.6071,6.6684,1464714,0
2006-05-08,6.6429,6.699,6.6071,6.6735,1787103,0
2006-05-09,6.648,6.7245,6.6429,6.6633,1871853,0
2006-05-10,6.6429,6.6837,6.5816,6.6071,1658356,0
2006-05-11,6.5816,6.6582,6.5816,6.6071,2847659,0
2006-05-12,6.5969,6.6735,6.4745,6.4796,2948340,0
2006-05-15,6.4388,6.6735,6.4388,6.6224,2564068,0
2006-05-16,6.5867,6.6837,6.5561,6.6633,1897629,0
2006-05-17,6.5816,6.6531,6.4898,6.5102,1494614,0
2006-05-18,6.5,6.5612,6.3776,6.398,2309813,0
2006-05-19,6.4133,6.4898,6.3163,6.398,2893389,0
2006-05-22,6.3571,6.4133,6.3061,6.3265,1379419,0
2006-05-23,6.3316,6.4592,6.3316,6.3622,3818041,0
2006-05-24,6.3163,6.4439,6.3163,6.4082,2557859,0
2006-05-25,6.4133,6.4286,6.3316,6.4082,2254815,0
2006-05-26,6.4133,6.4745,6.352,6.4184,2773147,0
2006-05-30,6.3827,6.4541,6.3265,6.4133,2510486,0
2006-05-31,6.3827,6.5051,6.3571,6.4184,2603041,0
2006-06-01,6.4031,6.5816,6.3622,6.5714,2630896,0
2006-06-02,6.6122,6.6786,6.4796,6.6582,1850191,0
2006-06-05,6.6071,6.648,6.4439,6.4796,1510954,0
2006-06-06,6.4643,6.5153,6.4235,6.4796,1148674,0
2006-06-07,6.4694,6.5102,6.398,6.4031,1371988,0
2006-06-08,6.3673,6.4847,6.301,6.3929,2591291,0
2006-06-09,6.398,6.4796,6.3265,6.3724,1804276,0
2006-06-12,6.4133,6.4796,6.352,6.3776,1963520,0
2006-06-13,6.3673,6.4643,6.3163,6.4337,1973271,0
2006-06-14,6.4082,6.4694,6.3316,6.4235,2421415,0
2006-06-15,6.4286,6.8112,6.4286,6.7449,2696499,0
2006-06-16,6.7194,6.7194,6.5561,6.602,3066967,0
2006-06-19,6.5714,6.6888,6.5255,6.6429,2625020,0
2006-06-20,6.6378,6.7602,6.5612,6.6786,1314537,0
2006-06-21,6.7398,6.8163,6.6735,6.7602,2187376,0
2006-06-22,6.7092,6.7551,6.5867,6.6122,2054452,0
2006-06-23,6.6531,6.7194,6.5918,6.6071,1384850,0
2006-06-26,6.5918,6.7194,6.5918,6.6582,2311103,0
2006-06-27,6.6786,6.7296,6.5765,6.5867,1684863,0
2006-06-28,6.5765,6.7245,6.5612,6.6531,1581583,0
2006-06-29,6.648,6.8776,6.602,6.8724,2286961,0
2006-06-30,6.8724,6.9133,6.7092,6.7704,7598914,0
2006-07-03,6.7602,6.8622,6.7602,6.8214,1189334,0
2006-07-05,6.7806,6.8112,6.6939,6.7296,2130949,0
2006-07-06,6.7041,6.7092,6.5663,6.6684,3447891,0
2006-07-07,6.6122,6.6582,6.551,6.6071,3023298,0
2006-07-10,6.602,6.602,6.4847,6.5459,2796236,0
2006-07-11,6.5255,6.5918,6.5,6.5306,2162490,0
2006-07-12,6.5051,6.5153,6.4133,6.5,2911950,0
2006-07-13,6.4796,6.5969,6.449,6.4949,2114666,0
2006-07-14,6.4796,6.4796,6.3622,6.4235,1633115,0
2006-07-17,6.4388,6.4388,6.3418,6.3622,1760582,0
2006-07-18,6.3622,6.3878,6.2959,6.3367,1404997,0
2006-07-19,6.3214,6.398,6.2959,6.3316,1971495,0
2006-07-20,6.2755,6.3469,6.2347,6.2806,1381055,0
2006-07-21,6.2296,6.3571,6.2143,6.2551,2368005,0
2006-07-24,6.2551,6.3163,6.2143,6.2551,1265513,0
2006-07-25,6.2602,6.3776,6.2296,6.3112,959347,0
2006-07-26,6.3112,6.3724,6.25,6.2653,1489968,0
2006-07-27,6.2704,6.3163,6.1378,6.25,3679506,0
2006-07-28,6.2551,6.3367,6.2143,6.2398,1465641,0
2006-07-31,6.2398,6.2449,6.1582,6.1633,1648654,0
2006-08-01,6.1582,6.1939,6.102,6.1429,1999041,0
2006-08-02,6.0969,6.3469,6.0969,6.2602,2628801,0
2006-08-03,6.2398,6.3776,6.2347,6.2755,1495825,0
2006-08-04,6.398,6.4796,6.2806,6.3061,1666735,0
2006-08-07,6.3418,6.4796,6.2755,6.4133,1689073,0
2006-08-08,6.4643,6.4643,6.1786,6.2908,1641222,0
2006-08-09,6.3112,6.3571,5.9286,6.1327,3867821,0
2006-08-10,6.1327,6.3214,6.1327,6.2602,1693411,0
2006-08-11,6.1684,6.6429,6.1429,6.5,2726556,0
2006-08-14,6.5204,6.5714,6.4031,6.4031,2156394,0
2006-08-15,6.3878,6.5816,6.3878,6.5663,1759484,0
2006-08-16,6.6173,6.6173,6.4439,6.5561,1706933,0
2006-08-17,6.5561,6.6939,6.4694,6.6684,2241152,0
2006-08-18,6.6786,6.6837,6.5612,6.5918,1793972,0
2006-08-21,6.5714,6.6378,6.4694,6.6122,1331354,0
2006-08-22,6.5867,6.6633,6.5357,6.5816,1493277,0
2006-08-23,6.6071,6.6224,6.4796,6.5255,837927,0
2006-08-24,6.5561,6.5816,6.4541,6.4796,819517,0
2006-08-25,6.4439,6.6224,6.4388,6.4898,1053945,0
2006-08-28,6.449,6.5102,6.4337,6.4898,1233487,0
2006-08-29,6.4643,6.4643,6.3929,6.4643,1409342,0
2006-08-30,6.4745,6.5051,6.3776,6.398,935138,0
2006-08-31,6.3827,6.4949,6.3622,6.4847,1102424,0
2006-09-01,6.4847,6.5357,6.4592,6.4898,593966,0
2006-09-05,6.4541,6.4949,6.352,6.3622,1523161,0
2006-09-06,6.352,6.4745,6.3112,6.3622,1573012,0
2006-09-07,6.3163,6.4184,6.2704,6.2857,1180784,0
2006-09-08,6.2704,6.3673,6.2449,6.3316,915259,0
2006-09-11,6.2857,6.4133,6.2092,6.352,1630757,0
2006-09-12,6.3367,6.398,6.2194,6.3469,2718099,0
2006-09-13,6.2704,6.398,6.2704,6.3827,2519684,0
2006-09-14,6.3571,6.3724,6.2041,6.25,2072545,0
2006-09-15,6.2908,6.5255,6.2296,6.4337,3938050,0
2006-09-18,6.3929,6.602,6.3724,6.4439,1303874,0
2006-09-19,6.4694,6.4796,6.398,6.4286,1209722,0
2006-09-20,6.4643,6.5306,6.4439,6.4643,1651584,0
2006-09-21,6.4388,6.5408,6.4235,6.4796,898593,0
2006-09-22,6.5,6.5663,6.4286,6.4592,1242940,0
2006-09-25,6.4796,6.5408,6.398,6.4796,1611967,0
2006-09-26,6.4592,6.5306,6.4184,6.5,970892,0
2006-09-27,6.4643,6.6735,6.4643,6.6633,2482044,0
2006-09-28,6.6888,6.7398,6.648,6.6837,2381337,0
2006-09-29,6.6582,6.7347,6.6429,6.6939,1182887,0
2006-10-02,6.6633,6.8571,6.6531,6.6888,2878942,0
2006-10-03,6.6582,6.7092,6.5612,6.699,2235372,0
2006-10-04,6.6735,6.7908,6.6633,6.7755,1283841,0
2006-10-05,6.7449,6.9592,6.7092,6.8878,3529740,0
2006-10-06,6.8265,6.9133,6.8061,6.8214,1053965,0
2006-10-09,6.8469,6.852,6.75,6.8214,1060699,0
2006-10-10,6.8112,6.8776,6.7857,6.8571,1790368,0
2006-10-11,6.852,6.8673,6.7041,6.7806,1342310,0
2006-10-12,6.8214,6.8214,6.6837,6.8061,1490997,0
2006-10-13,6.8214,6.9082,6.7653,6.8929,1215621,0
2006-10-16,6.8622,6.9184,6.852,6.8929,1559174,0
2006-10-17,6.852,6.9388,6.7857,6.8469,1030382,0
2006-10-18,6.8827,6.9082,6.7092,6.7704,1476129,0
2006-10-19,6.7347,6.8265,6.7041,6.7806,962297,0
2006-10-20,6.8878,7.0102,6.8827,6.9694,4206234,0
2006-10-23,6.9337,6.9745,6.9235,6.9337,994586,0
2006-10-24,6.9082,6.9133,6.7908,6.8622,1488318,0
2006-10-25,6.8265,6.9235,6.7704,6.8367,1764956,0
2006-10-26,6.8265,6.9694,6.8214,6.9541,1353513,0
2006-10-27,6.9235,6.9439,6.8061,6.8622,1643050,0
2006-10-30,6.8724,7.0255,6.8673,6.9082,1844389,0
2006-10-31,6.8827,6.9439,6.8163,6.8673,2625402,0
2006-11-01,6.898,6.9643,6.8112,6.8265,2311793,0
2006-11-02,6.7908,6.9133,6.7908,6.9082,1569147,0
2006-11-03,6.9133,6.9388,6.8112,6.9184,950820,0
2006-11-06,6.9388,7.0102,6.8367,6.8673,2154661,0
2006-11-07,6.8367,6.9643,6.8112,6.9184,1804715,0
2006-11-08,6.9286,7.0102,6.9133,6.9796,1152805,0
2006-11-09,7.0153,7.0153,6.7398,6.9082,1152735,0
2006-11-10,6.9235,6.9694,6.8622,6.9592,810832,0
2006-11-13,6.9235,6.9898,6.9133,6.9796,1942713,0
2006-11-14,6.9847,7.1224,6.8673,7.0918,3028911,0
2006-11-15,7.0765,7.1786,7.0612,7.1531,2154951,0
2006-11-16,7.1939,7.2602,7.1429,7.2602,1616583,0
2006-11-17,7.2551,7.3469,7.2449,7.2755,2796734,0
2006-11-20,7.2398,7.3112,7.1582,7.1633,1382331,0
2006-11-21,7.1429,7.1633,7.0663,7.1173,1412547,0
2006-11-22,7.0918,7.1633,7.0357,7.1633,621428,0
2006-11-24,7.1071,7.1939,7.0663,7.1276,392608,0
2006-11-27,7.0969,7.1224,6.9592,7.051,2048721,0
2006-11-28,7.0612,7.1071,6.9592,6.9847,1524515,0
2006-11-29,6.9847,7.102,6.9592,7.0102,1849523,0
2006-11-30,6.9898,7.1327,6.9694,7.102,1963522,0
2006-12-01,7.102,7.102,6.9592,7.0102,1817729,0
2006-12-04,7.0102,7.0765,6.9592,6.9796,1852222,0
2006-12-05,6.9745,7.0663,6.949,7.0204,1797802,0
2006-12-06,7.0153,7.0459,6.9643,7.0102,1793915,0
2006-12-07,7.0765,7.2449,7.0102,7.0612,3550589,0
2006-12-08,7.0969,7.3878,7.0561,7.3622,3762602,0
2006-12-11,7.3571,7.6531,7.3367,7.5663,5275344,0
2006-12-12,7.5663,7.852,7.5306,7.5867,3886845,0
2006-12-13,7.6327,7.6582,7.449,7.5561,2735237,0
2006-12-14,7.5918,7.7551,7.5918,7.7296,3422362,0
2006-12-15,7.8163,7.8163,7.5102,7.5204,4982179,0
2006-12-18,7.5357,7.6582,7.5,7.5306,1537114,0
2006-12-19,7.4745,7.5408,7.4235,7.4541,1919338,0
2006-12-20,7.4745,7.5561,7.4592,7.4592,1680022,0
2006-12-21,7.4694,7.5306,7.4184,7.4541,1271869,0
2006-12-22,7.4541,7.5102,7.4082,7.4439,1385175,0
2006-12-26,7.4184,7.5102,7.4082,7.4592,1354319,0
2006-12-27,7.5459,7.5459,7.4541,7.5357,1063861,0
2006-12-28,7.5,7.5204,7.4337,7.4592,1358799,0
2006-12-29,7.4592,7.5102,7.4337,7.449,1407731,0
2007-01-03,7.4847,7.6633,7.449,7.6327,5892385,0
2007-01-04,7.6378,7.7092,7.5357,7.602,4635286,0
2007-01-05,7.6071,7.6582,7.4694,7.551,1798145,0
2007-01-08,7.5408,7.7857,7.5051,7.6939,5663420,0
2007-01-09,7.7245,7.7602,7.6327,7.6429,1609064,0
2007-01-10,7.6071,7.7092,7.5918,7.699,1699300,0
2007-01-11,7.7296,7.8061,7.7296,7.7602,2717601,0
2007-01-12,7.7755,7.8418,7.7296,7.8214,2340544,0
2007-01-16,7.8214,8.051,7.7602,8.0255,4359510,0
2007-01-17,8.0306,8.0561,7.9133,7.9235,1980829,0
2007-01-18,8.0102,8.0714,7.8878,7.9592,2271538,0
2007-01-19,7.9286,7.9949,7.8367,7.949,2170935,0
2007-01-22,7.949,8.0204,7.7704,7.8724,1949579,0
2007-01-23,7.8163,7.9592,7.8061,7.8571,1456162,0
2007-01-24,7.8622,7.9796,7.8214,7.9082,1109730,0
2007-01-25,7.8112,7.852,7.6429,7.6939,1831406,0
2007-01-26,7.7194,7.7347,7.5612,7.6071,1914973,0
2007-01-29,7.5663,7.7857,7.5612,7.7449,1792457,0
2007-01-30,7.6735,7.7449,7.6224,7.6429,1491339,0
2007-01-31,7.6786,7.6837,7.5357,7.6684,1906227,0
2007-02-01,7.6633,7.7959,7.6633,7.7347,1612212,0
2007-02-02,7.7398,7.7653,7.5867,7.6735,1350520,0
2007-02-05,7.6429,7.6786,7.5459,7.6071,1595044,0
2007-02-06,7.6582,7.6684,7.4592,7.5102,3506630,0
2007-02-07,7.5204,7.5306,7.4541,7.4643,2941152,0
2007-02-08,7.4592,7.551,7.4286,7.4796,1910028,0
2007-02-09,7.4643,7.5204,7.3571,7.4286,2029972,0
2007-02-12,7.4235,7.5,7.4082,7.4796,2262452,0
2007-02-13,7.4592,7.5765,7.4541,7.5612,2626539,0
2007-02-14,7.5918,7.801,7.551,7.648,2976303,0
2007-02-15,7.6224,7.7041,7.6122,7.6888,1200316,0
2007-02-16,7.6735,7.7092,7.5816,7.5867,2206354,0
2007-02-20,7.5612,7.6837,7.551,7.6735,1427593,0
2007-02-21,7.6786,7.6837,7.5714,7.6071,888570,0
2007-02-22,7.5918,7.6429,7.5153,7.5306,1808476,0
2007-02-23,7.5663,7.5969,7.4949,7.5,1785813,0
2007-02-26,7.5408,7.5561,7.4949,7.5255,1974069,0
2007-02-27,7.5,7.5714,7.352,7.3571,3027659,0
2007-02-28,7.3827,7.6378,7.3622,7.4337,3458169,0
2007-03-01,7.3163,7.6582,7.1837,7.4898,3760946,0
2007-03-02,7.5,7.5,7.3622,7.398,2066806,0
2007-03-05,7.3622,7.4133,7.2398,7.3878,2783408,0
2007-03-06,7.4235,7.8724,7.3112,7.7704,7114729,0
2007-03-07,7.7806,7.9184,7.6837,7.8724,3765385,0
2007-03-08,7.9031,7.9796,7.8112,7.9388,4260903,0
2007-03-09,7.9847,7.9898,7.9184,7.9796,4469609,0
2007-03-12,7.9439,7.9643,7.898,7.9643,3753727,0
2007-03-13,7.8418,7.9643,7.8316,7.8571,3388080,0
2007-03-14,7.8316,7.8673,7.7806,7.8469,2947552,0
2007-03-15,7.8571,7.8827,7.8367,7.8673,2537855,0
2007-03-16,7.8571,7.9235,7.8316,7.9184,3946844,0
2007-03-19,7.9541,8.0765,7.9184,8.0051,3620183,0
2007-03-20,8.0102,8.0102,7.8827,7.9082,4019419,0
2007-03-21,7.9541,8.2857,7.9082,8.2857,6689115,0
2007-03-22,8.2857,8.3469,8.148,8.1939,4501810,0
2007-03-23,8.2143,8.5102,8.1735,8.4949,7439605,0
2007-03-26,8.5102,8.5102,8.4235,8.4541,3833031,0
2007-03-27,8.449,8.4796,8.4082,8.4694,3686721,0
2007-03-28,8.4592,8.5102,8.3673,8.4745,5578019,0
2007-03-29,8.7041,9.0102,8.5459,8.9949,9515198,0
2007-03-30,8.9541,9.0153,8.8163,8.8571,5197891,0
2007-04-02,8.8571,8.9592,8.852,8.9592,6346713,0
2007-04-03,9.0051,9.2755,8.9592,9.1429,8398996,0
2007-04-04,9.1582,9.2959,9.1173,9.2959,6548911,0
2007-04-05,9.3214,9.3265,9.2041,9.2551,4339258,0
2007-04-09,9.2602,9.4439,9.2449,9.3367,6259532,0
2007-04-10,9.3112,9.556,9.301,9.515,6268935,0
2007-04-11,9.541,9.551,9.4541,9.526,5672726,0
2007-04-12,9.536,9.756,9.4643,9.607,5298633,0
2007-04-13,9.607,9.71,9.567,9.669,3530920,0
2007-04-16,9.735,9.878,9.698,9.781,2823870,0
2007-04-17,9.693,9.79,9.613,9.628,4773304,0
2007-04-18,9.628,9.807,9.628,9.765,5021289,0
2007-04-19,9.664,9.715,9.623,9.653,4239741,0
2007-04-20,9.79,9.853,9.704,9.802,4754750,0
2007-04-23,9.821,9.836,9.679,9.689,3151143,0
2007-04-24,9.872,10.184,9.79,9.882,7504926,0
2007-04-25,9.933,10.271,9.878,10.184,4866960,0
2007-04-26,9.928,10.107,9.862,9.985,3464763,0
2007-04-27,10.005,10.061,9.841,10.061,3551563,0
2007-04-30,10.117,10.174,10.041,10.066,3752779,0
2007-05-01,10.066,10.107,9.903,9.979,2910247,0
2007-05-02,10.025,10.051,9.832,9.939,5568505,0
2007-05-03,9.918,10.214,9.913,10.204,5625741,0
2007-05-04,10.255,10.403,10.107,10.168,2633807,0
2007-05-07,10.245,10.648,10.184,10.561,7817613,0
2007-05-08,10.506,10.699,10.388,10.632,4237124,0
2007-05-09,10.485,10.515,10.368,10.368,8433135,0
2007-05-10,10.388,10.388,10.107,10.174,3447077,0
2007-05-11,10.168,10.414,10.133,10.388,4389547,0
2007-05-14,10.48,10.653,10.434,10.556,5039483,0
2007-05-15,10.592,10.638,10.392,10.434,3138448,0
2007-05-16,10.485,10.663,10.469,10.602,4372156,0
2007-05-17,10.577,10.602,10.443,10.485,3015484,0
2007-05-18,10.531,10.648,10.455,10.622,4087558,0
2007-05-21,10.648,10.99,10.597,10.954,6301376,0
2007-05-22,10.883,10.99,10.867,10.893,2476497,0
2007-05-23,10.939,10.965,10.719,10.74,4485646,0
2007-05-24,10.811,10.816,10.54,10.571,3638936,0
2007-05-25,10.556,10.694,10.556,10.602,2729584,0
2007-05-29,10.586,10.852,10.586,10.821,4484200,0
2007-05-30,10.76,10.832,10.704,10.73,4357709,0
2007-05-31,10.74,10.847,10.673,10.821,5576096,0
2007-06-01,10.811,10.985,10.75,10.903,4239554,0
2007-06-04,10.847,11.091,10.842,11.026,6616321,0
2007-06-05,10.985,11.087,10.913,10.974,3471548,0
2007-06-06,10.974,10.974,10.852,10.852,3366028,0
2007-06-07,10.837,10.903,10.668,10.694,2759829,0
2007-06-08,10.627,10.924,10.556,10.878,3166302,0
2007-06-11,10.908,10.995,10.873,10.898,2325044,0
2007-06-12,10.821,11.26,10.781,11.087,9258117,0
2007-06-13,11.133,11.209,11.087,11.142,4939855,0
2007-06-14,11.188,11.251,11.103,11.224,2441893,0
2007-06-15,11.362,11.434,11.154,11.219,5144682,0
2007-06-18,11.173,11.224,11.026,11.026,2697666,0
2007-06-19,11.091,11.103,11.036,11.045,3484086,0
2007-06-20,11.016,11.077,10.898,10.939,2403085,0
2007-06-21,10.944,11.016,10.816,10.827,2771048,0
2007-06-22,10.781,11.02,10.781,10.827,5876848,0
2007-06-25,10.852,10.873,10.556,10.581,4251089,0
2007-06-26,10.643,10.653,10.531,10.602,3509664,0
2007-06-27,10.546,10.607,10.48,10.566,2712683,0
2007-06-28,10.556,10.714,10.48,10.607,3728132,0
2007-06-29,10.612,10.745,10.581,10.643,2428367,0
2007-07-02,10.663,10.893,10.617,10.668,4532878,0
2007-07-03,10.704,10.719,10.556,10.602,3004147,0
2007-07-05,10.597,10.684,10.535,10.556,3585669,0
2007-07-06,10.552,10.765,10.552,10.765,3882960,0
2007-07-09,10.77,10.878,10.745,10.852,4376582,0
2007-07-10,10.806,11.103,10.638,10.924,7970034,0
2007-07-11,10.888,11.082,10.852,10.893,6882242,0
2007-07-12,10.965,11.062,10.903,11.02,4928028,0
2007-07-13,10.959,11.122,10.959,11.087,8138537,0
2007-07-16,11.108,11.853,11.082,11.786,10731853,0
2007-07-17,11.811,12.015,11.786,11.913,6502839,0
2007-07-18,11.867,11.949,11.841,11.923,3329313,0
2007-07-19,11.938,12.036,11.724,12.005,2788012,0
2007-07-20,12.036,12.036,11.495,11.664,4946283,0
2007-07-23,11.73,11.918,11.679,11.765,4484749,0
2007-07-24,11.765,11.816,11.449,11.495,2646749,0
2007-07-25,11.566,11.587,11.291,11.316,2897731,0
2007-07-26,11.219,11.342,10.531,11.051,5580243,0
2007-07-27,11.087,11.357,10.97,11.154,6176289,0
2007-07-30,11.154,11.276,10.97,10.98,3632688,0
2007-07-31,11.071,11.28,10.954,10.98,4183506,0
2007-08-01,10.939,11.041,10.327,10.709,8382050,0
2007-08-02,10.719,11.057,10.709,11.005,6615845,0
2007-08-03,11.031,11.199,10.898,10.903,3660449,0
2007-08-06,10.995,11.163,10.893,11.062,4322770,0
2007-08-07,11.005,11.306,11.005,11.285,6793097,0
2007-08-08,11.331,12.102,11.255,12.102,8034973,0
2007-08-09,11.959,12.015,11.551,11.786,7406607,0
2007-08-10,11.724,11.928,11.142,11.372,5866164,0
2007-08-13,11.429,11.572,11.062,11.285,2886604,0
2007-08-14,11.342,11.541,11.173,11.214,2775860,0
2007-08-15,11.205,11.342,10.954,10.99,2707168,0
2007-08-16,10.934,10.98,10.148,10.397,4294926,0
2007-08-17,10.363,10.827,10.358,10.724,5533188,0
2007-08-20,10.704,11.128,10.434,10.944,3649628,0
2007-08-21,10.939,11.057,10.852,10.97,2282097,0
2007-08-22,10.924,11.224,10.883,11.205,3173708,0
2007-08-23,11.193,11.316,10.724,10.776,2983102,0
2007-08-24,10.709,10.75,10.52,10.571,3910133,0
2007-08-27,10.974,11.449,10.913,11.362,5918843,0
2007-08-28,11.251,11.383,11.026,11.066,4445380,0
2007-08-29,11.113,11.551,10.939,11.464,2970247,0
2007-08-30,11.423,11.515,11.276,11.454,2240760,0
2007-08-31,11.551,11.698,11.485,11.628,2186939,0
2007-09-04,11.689,11.853,11.648,11.77,2526281,0
2007-09-05,11.735,11.802,11.587,11.689,2508163,0
2007-09-06,11.749,11.853,11.602,11.698,2224771,0
2007-09-07,11.715,11.821,11.51,11.761,2407593,0
2007-09-10,11.79,12.066,11.761,11.979,2780642,0
2007-09-11,12.036,12.153,11.821,12.122,2590657,0
2007-09-12,12.097,12.317,12.02,12.281,3360071,0
2007-09-13,12.403,12.403,12.23,12.342,3192536,0
2007-09-14,12.311,12.311,12.082,12.179,6254246,0
2007-09-17,12.138,12.158,11.938,11.949,3412923,0
2007-09-18,12.041,12.122,11.878,11.944,6261467,0
2007-09-19,11.99,12.403,11.974,12.337,6292339,0
2007-09-20,12.271,12.337,11.964,12.066,2632280,0
2007-09-21,12.03,13.067,12.03,12.791,8351791,0
2007-09-24,12.801,12.801,12.52,12.627,3740207,0
2007-09-25,12.556,12.74,12.429,12.678,7817636,0
2007-09-26,12.724,13.062,12.709,12.965,4556447,0
2007-09-27,13.168,13.495,13.133,13.428,5503609,0
2007-09-28,13.505,13.577,13.234,13.352,4277049,0
2007-10-01,13.388,13.459,13.251,13.403,3024552,0
2007-10-02,13.423,13.434,13.184,13.377,2153054,0
2007-10-03,13.352,13.474,13.209,13.311,2251391,0
2007-10-04,13.28,13.536,13.239,13.49,2838243,0
2007-10-05,13.439,13.795,13.383,13.536,4143291,0
2007-10-08,13.464,13.582,13.331,13.398,1883150,0
2007-10-09,13.383,13.5,13.362,13.413,2597708,0
2007-10-10,13.316,13.515,13.316,13.423,3240258,0
2007-10-11,13.428,13.434,13.087,13.163,3892934,0
2007-10-12,13.245,13.342,13.142,13.316,2246479,0
2007-10-15,13.184,13.251,12.735,12.949,4443687,0
2007-10-16,12.98,13.051,12.827,12.944,2540681,0
2007-10-17,12.965,13.122,12.857,13.108,3468573,0
2007-10-18,13.096,13.122,12.867,12.959,4186013,0
2007-10-19,12.995,12.995,12.603,12.678,2712811,0
2007-10-22,12.653,12.999,12.571,12.985,2156412,0
2007-10-23,12.852,13.077,12.546,13.071,2758890,0
2007-10-24,12.99,13.071,12.852,13.056,2429161,0
2007-10-25,13.179,13.423,13.071,13.239,3523325,0
2007-10-26,13.423,13.423,13.133,13.188,13702740,0
2007-10-29,13.219,13.224,13.031,13.091,2893924,0
2007-10-30,13.016,13.045,12.888,12.975,3244880,0
2007-10-31,13.045,13.199,12.913,13.199,2868738,0
2007-11-01,13.163,13.306,12.816,12.857,2829517,0
2007-11-02,12.999,13.041,12.74,12.985,3600473,0
2007-11-05,12.883,12.893,12.443,12.561,10506368,0
2007-11-06,12.603,12.827,12.464,12.714,4004986,0
2007-11-07,12.581,12.678,12.393,12.48,4144679,0
2007-11-08,12.418,12.423,11.515,12.036,15444492,0
2007-11-09,11.807,12.036,11.623,11.744,5872572,0
2007-11-12,11.749,11.898,10.852,10.867,5331014,0
2007-11-13,10.919,11.071,10.709,11.041,4830806,0
2007-11-14,11.057,11.26,10.719,10.755,3527963,0
2007-11-15,10.678,10.949,10.673,10.796,3868017,0
2007-11-16,10.867,10.883,10.602,10.76,3980756,0
2007-11-19,10.699,10.75,10.438,10.566,4070991,0
2007-11-20,10.694,11.142,10.561,10.98,6522037,0
2007-11-21,10.98,11.016,10.632,10.811,3488063,0
2007-11-23,10.903,10.903,10.73,10.755,1203122,0
2007-11-26,10.689,10.908,10.443,10.464,3564023,0
2007-11-27,10.586,10.776,10.46,10.592,3611469,0
2007-11-28,10.76,11.103,10.653,11.051,5757165,0
2007-11-29,10.965,11.234,10.959,11.183,5484006,0
2007-11-30,11.234,11.48,11.199,11.321,4024707,0
2007-12-03,11.658,12.204,11.658,12.092,4990507,0
2007-12-04,12.209,12.209,11.853,12.128,5391966,0
2007-12-05,12.128,12.163,11.893,11.995,3082210,0
2007-12-06,12,12.76,11.949,12.729,3491797,0
2007-12-07,12.77,12.796,12.443,12.607,4694155,0
2007-12-10,12.668,12.827,12.357,12.48,6809383,0
2007-12-11,12.566,12.729,12.301,12.368,4421946,0
2007-12-12,12.592,12.699,12.414,12.694,3297863,0
2007-12-13,13.122,13.122,11.979,12.352,8585121,0
2007-12-14,12.214,12.489,12.092,12.317,3377725,0
2007-12-17,12.24,12.372,11.669,11.694,4654118,0
2007-12-18,11.841,11.974,11.669,11.841,3790291,0
2007-12-19,11.802,11.862,11.531,11.653,2214002,0
2007-12-20,11.756,11.821,11.551,11.795,2194571,0
2007-12-21,11.904,11.938,11.607,11.938,3394763,0
2007-12-24,11.984,11.984,11.388,11.887,718244,0
2007-12-26,12,12.005,11.77,11.904,1012904,0
2007-12-27,11.841,11.928,11.587,11.618,1492836,0
2007-12-28,11.572,11.698,11.454,11.602,1690435,0
2007-12-31,11.515,11.673,11.464,11.638,3522044,0
2008-01-02,11.561,11.807,11.377,11.475,4196219,0
2008-01-03,11.347,11.684,11.342,11.658,2923269,0
2008-01-04,11.628,11.719,11.219,11.311,4124453,0
2008-01-07,11.321,11.454,11.179,11.321,3214670,0
2008-01-08,11.367,11.393,11.159,11.199,3464810,0
2008-01-09,11.173,11.429,10.898,11.128,4618993,0
2008-01-10,11.173,11.193,10.908,11.108,2381073,0
2008-01-11,11.103,11.239,11.005,11.117,2087776,0
2008-01-14,11.148,11.454,11.117,11.434,2439232,0
2008-01-15,11.28,11.51,11.219,11.245,3336581,0
2008-01-16,11.383,11.79,11.265,11.577,5485548,0
2008-01-17,11.592,11.749,11.342,11.352,3999356,0
2008-01-18,11.776,11.776,10.709,10.811,5208506,0
2008-01-22,10.556,10.755,10.301,10.607,5284683,0
2008-01-23,10.673,10.862,10.352,10.781,5275267,0
2008-01-24,10.806,11.137,10.577,11.103,4019321,0
2008-01-25,11.224,11.403,10.985,11.016,3611012,0
2008-01-28,11.128,11.429,11.062,11.276,3331494,0
2008-01-29,11.352,11.526,11.051,11.091,3002814,0
2008-01-30,11.066,11.066,10.811,10.821,3806279,0
2008-01-31,10.745,10.796,10.648,10.75,5101521,0
2008-02-01,10.821,11.229,10.694,10.811,5797749,0
2008-02-04,10.832,10.878,10.776,10.811,4933281,0
2008-02-05,10.597,10.612,10.174,10.225,10234614,0
2008-02-06,10.317,10.368,9.872,10.301,10905816,0
2008-02-07,10.271,10.51,10.107,10.429,5138910,0
2008-02-08,10.301,10.561,10.112,10.22,6590175,0
2008-02-11,10.22,10.255,9.893,10.056,4982238,0
2008-02-12,10.107,10.26,9.954,10.102,5337997,0
2008-02-13,10.174,10.577,10.117,10.556,3466111,0
2008-02-14,10.556,10.602,10.392,10.455,3101477,0
2008-02-15,10.383,10.586,10.153,10.531,7537190,0
2008-02-19,10.724,10.913,10.506,10.552,6022433,0
2008-02-20,10.531,10.531,10.301,10.469,3967744,0
2008-02-21,10.494,10.501,10.092,10.122,3451472,0
2008-02-22,10.321,10.632,10.214,10.627,4099571,0
2008-02-25,10.653,10.873,10.602,10.806,3244825,0
2008-02-26,10.709,10.954,10.709,10.776,2422911,0
2008-02-27,10.709,10.929,10.709,10.903,2975688,0
2008-02-28,10.77,11.011,10.735,10.781,2767400,0
2008-02-29,10.612,10.612,10.312,10.448,4536800,0
2008-03-03,10.448,10.658,10.448,10.648,2944606,0
2008-03-04,10.506,10.556,10.102,10.26,3590475,0
2008-03-05,10.327,10.592,10.245,10.255,4974784,0
2008-03-06,10.306,10.403,9.872,9.898,4714392,0
2008-03-07,9.841,9.933,9.572,9.628,12514147,0
2008-03-10,9.673,9.684,9.2551,9.2551,8242131,0
2008-03-11,9.2908,9.744,9.0561,9.744,5783121,0
2008-03-12,10.122,10.148,9.724,9.74,4663220,0
2008-03-13,9.577,9.887,9.3929,9.807,3556208,0
2008-03-14,9.653,9.954,9.352,9.561,3288670,0
2008-03-17,9.3724,9.4796,9.1633,9.3571,4103072,0
2008-03-18,9.4949,9.556,9.2551,9.556,3719739,0
2008-03-19,9.841,9.841,9.4847,9.4847,3012077,0
2008-03-20,9.756,9.761,9.4286,9.567,3168589,0
2008-03-24,9.582,9.933,9.536,9.903,2674755,0
2008-03-25,9.893,10.122,9.827,10.112,3397148,0
2008-03-26,10.051,10.148,9.77,9.867,3559609,0
2008-03-27,9.704,9.954,9.618,9.698,2465202,0
2008-03-28,9.811,9.862,9.2398,9.3163,5620721,0
2008-03-31,9.724,9.827,9.51,9.821,3911803,0
2008-04-01,9.882,10.168,9.857,10.071,4087564,0
2008-04-02,10.112,10.112,9.882,9.969,3800422,0
2008-04-03,10.133,10.133,9.786,9.908,2237726,0
2008-04-04,9.964,10.107,9.867,10.056,2030054,0
2008-04-07,9.857,10.46,9.857,10.321,5706332,0
2008-04-08,10.255,10.342,10.112,10.184,4082186,0
2008-04-09,10.184,10.23,10.082,10.184,3507271,0
2008-04-10,10.434,10.434,10.071,10.276,4294219,0
2008-04-11,10.409,10.409,9.974,10.036,5267694,0
2008-04-14,9.964,10.153,9.954,9.979,2443883,0
2008-04-15,10.02,10.02,9.857,9.964,2055391,0
2008-04-16,9.995,10.112,9.979,10.046,2745290,0
2008-04-17,10.061,10.276,10.061,10.138,2194832,0
2008-04-18,10.327,10.704,10.26,10.54,5972788,0
2008-04-21,10.474,10.526,10.358,10.464,3150234,0
2008-04-22,10.489,10.489,10.225,10.291,3376425,0
2008-04-23,10.363,10.388,10.204,10.321,2912740,0
2008-04-24,10.352,10.653,10.184,10.531,5836498,0
2008-04-25,10.506,10.566,10.184,10.286,3059897,0
2008-04-28,10.597,10.643,10.255,10.296,4628087,0
2008-04-29,10.24,10.719,10.204,10.627,6995091,0
2008-04-30,10.638,10.862,10.632,10.719,4146302,0
2008-05-01,10.643,11.291,10.643,11.276,6714209,0
2008-05-02,11.311,11.347,10.99,11.27,4699004,0
2008-05-05,11.255,11.255,10.709,10.862,6052719,0
2008-05-06,10.837,11.082,10.837,11.051,4239956,0
2008-05-07,11.062,11.113,10.791,10.837,2886641,0
2008-05-08,11.011,12.01,11.011,11.918,10122939,0
2008-05-09,11.673,12.317,11.623,12.281,5613681,0
2008-05-12,12.281,12.281,11.694,11.898,5872534,0
2008-05-13,11.913,12.107,11.816,12.066,3477567,0
2008-05-14,12.102,12.214,11.964,12.005,3512514,0
2008-05-15,11.969,12.352,11.847,12.266,2803343,0
2008-05-16,12.332,12.332,11.893,12.041,3640271,0
2008-05-19,11.959,12.112,11.872,11.949,2435472,0
2008-05-20,11.872,12.087,11.719,11.802,1897809,0
2008-05-21,11.827,12.076,11.342,11.898,7512854,0
2008-05-22,11.904,12.051,11.735,12.041,3330995,0
2008-05-23,11.862,11.944,11.623,11.761,2133019,0
2008-05-27,11.816,11.979,11.653,11.969,2637533,0
2008-05-28,11.964,12.148,11.827,11.938,5117074,0
2008-05-29,11.908,11.944,11.643,11.802,3845945,0
2008-05-30,11.77,12.158,11.623,12.122,4821925,0
2008-06-02,12.143,12.22,11.795,12.015,5261007,0
2008-06-03,12.082,12.168,11.913,12.01,3743872,0
2008-06-04,11.949,12.418,11.898,12.235,7025704,0
2008-06-05,12.174,12.291,12.066,12.209,5587527,0
2008-06-06,12.092,12.209,11.872,11.872,5003027,0
2008-06-09,11.918,11.979,11.679,11.938,4800030,0
2008-06-10,11.77,11.898,11.485,11.546,5581100,0
2008-06-11,11.572,11.638,11.388,11.403,4952597,0
2008-06-12,11.475,11.832,11.408,11.561,7136756,0
2008-06-13,11.577,11.832,11.48,11.724,8156601,0
2008-06-16,11.643,11.944,11.607,11.923,3001995,0
2008-06-17,11.898,12.168,11.858,12.128,5844079,0
2008-06-18,12.107,12.107,11.698,11.786,3850628,0
2008-06-19,11.79,11.904,11.51,11.73,3188499,0
2008-06-20,11.592,11.684,11.27,11.331,6512970,0
2008-06-23,11.316,11.5,10.939,10.959,6030753,0
2008-06-24,10.929,10.97,10.531,10.842,6516465,0
2008-06-25,10.919,11.205,10.765,11.062,3423710,0
2008-06-26,10.811,10.888,10.485,10.51,5640218,0
2008-06-27,10.546,10.684,10.352,10.358,9119051,0
2008-06-30,10.327,10.423,10.138,10.163,5942742,0
2008-07-01,10.163,10.189,9.795,9.893,9313595,0
2008-07-02,10.036,10.143,9.704,9.704,6354763,0
2008-07-03,9.735,9.872,9.592,9.679,3165094,0
2008-07-07,9.698,9.781,9.3265,9.4388,5774517,0
2008-07-08,9.4541,9.602,9.3827,9.5,5169994,0
2008-07-09,9.4541,9.582,9.3469,9.505,10138169,0
2008-07-10,9.551,9.633,9.4133,9.597,5537208,0
2008-07-11,9.536,9.684,9.4031,9.556,5399829,0
2008-07-14,9.572,9.872,9.556,9.795,6128746,0
2008-07-15,9.638,9.933,9.582,9.807,7090416,0
2008-07-16,9.944,10.036,9.71,9.928,6470583,0
2008-07-17,9.979,10.061,9.704,9.821,5878254,0
2008-07-18,9.862,10.005,9.79,9.853,3708955,0
2008-07-21,9.908,9.908,9.765,9.827,3090965,0
2008-07-22,9.908,10.076,9.719,9.853,4154008,0
2008-07-23,9.841,10.163,9.73,10.051,2715886,0
2008-07-24,9.684,9.913,9.643,9.689,4094593,0
2008-07-25,9.795,9.867,9.71,9.79,2120295,0
2008-07-28,9.715,9.807,9.3929,9.449,3226724,0
2008-07-29,9.4847,9.832,9.4847,9.756,3134003,0
2008-07-30,9.913,9.939,9.2092,9.3673,7284822,0
2008-07-31,9.2245,9.4643,8.9745,9.2041,7429264,0
2008-08-01,9.3163,9.4949,8.7755,8.8163,10613312,0
2008-08-04,8.7959,8.8469,8.2194,8.5612,15403705,0
2008-08-05,8.5612,8.7296,8.4898,8.6888,10274632,0
2008-08-06,8.7143,8.8418,8.5102,8.699,6676877,0
2008-08-07,8.6173,8.801,8.3418,8.3724,13391706,0
2008-08-08,8.4286,8.5306,8.3571,8.5102,14440016,0
2008-08-11,8.5714,9.0765,8.5714,9.0357,11143827,0
2008-08-12,9.0765,9.0765,8.8316,8.9949,8779150,0
2008-08-13,8.9082,9.2449,8.9082,9.1378,6777055,0
2008-08-14,9.0765,9.4592,9.0765,9.4082,7182675,0
2008-08-15,9.4337,9.556,9.2551,9.505,5779715,0
2008-08-18,9.3929,9.505,9.051,9.102,5863256,0
2008-08-19,9.1429,9.2194,8.9694,9.1378,7024959,0
2008-08-20,9.0969,9.2194,8.9847,9.1378,4166599,0
2008-08-21,9.0459,9.0867,8.8571,9.0306,4091196,0
2008-08-22,9.0612,9.3163,9.0306,9.3061,3668914,0
2008-08-25,9.2041,9.2806,8.9286,8.9796,4021993,0
2008-08-26,8.9847,9.1071,8.9235,9.0255,6429682,0
2008-08-27,8.9133,9.1173,8.898,9.0102,4136649,0
2008-08-28,9.0867,9.4337,9.051,9.398,5178814,0
2008-08-29,9.4133,9.4388,9.199,9.3622,3048756,0
2008-09-02,9.521,9.77,9.1939,9.2194,5000211,0
2008-09-03,9.2092,9.4286,9.1378,9.3316,5529999,0
2008-09-04,9.2449,9.398,8.9949,8.9949,4543133,0
2008-09-05,8.9898,9.1224,8.8367,9.0357,4064981,0
2008-09-08,8.9694,9.607,8.75,9.1173,4403022,0
2008-09-09,9.0867,9.1327,8.8367,8.8418,4147338,0
2008-09-10,8.9643,8.9643,8.4796,8.6378,10638809,0
2008-09-11,8.4949,8.8163,8.4796,8.7959,5643585,0
2008-09-12,8.75,9.0357,8.5459,9,6105512,0
2008-09-15,8.699,9.0408,8.6071,8.6327,5995107,0
2008-09-16,8.602,9.1071,8.4796,8.9694,10105719,0
2008-09-17,8.7551,8.8061,8.4643,8.4694,7418351,0
2008-09-18,9.4541,10.74,7.0459,7.0459,11194119,0
2008-09-19,8.301,11.607,8.0714,8.8214,5506105,0
2008-09-22,8.4184,8.7245,8.0918,8.551,4956287,0
2008-09-23,8.8418,8.8418,8.2959,8.5408,4259096,0
2008-09-24,8.7092,8.7959,8.2959,8.4694,1643650,0
2008-09-25,8.4541,8.5459,7.9184,8.2908,4089187,0
2008-09-26,8.0102,8.352,7.9949,8.2653,3087092,0
2008-09-29,8.0306,8.0918,6.9337,7.4439,5215727,0
2008-09-30,7.5,7.6122,7.1224,7.2704,6470550,0
2008-10-01,7.2143,7.4949,6.9847,7.4133,3246105,0
2008-10-02,7.2704,7.4082,7.051,7.1429,3670545,0
2008-10-03,7.2245,7.2245,6.551,6.6735,5285655,0
2008-10-06,6.4337,6.5714,5.9388,6.4898,4505462,0
2008-10-07,6.6327,6.8316,6.0255,6.148,5057935,0
2008-10-08,5.9184,6.1633,5.6684,5.9643,6838957,0
2008-10-09,5.6633,6.3673,5.5051,5.8827,6355861,0
2008-10-10,5.6582,6.3418,5.4133,5.6735,5811312,0
2008-10-13,5.8929,6.6837,5.6173,6.6582,3438565,0
2008-10-14,6.5204,7.0561,6.5204,6.9898,6445781,0
2008-10-15,6.7041,7.2602,6.25,6.2704,2970701,0
2008-10-16,6.1735,7.051,5.2194,6.3827,4330747,0
2008-10-17,6.1327,6.7398,5.6122,6.5663,2918254,0
2008-10-20,6.5867,6.9439,6.4337,6.9439,2132611,0
2008-10-21,6.8469,7.0357,6.5714,6.7857,2662070,0
2008-10-22,6.7653,6.801,6.2704,6.4337,2904655,0
2008-10-23,6.4337,6.551,5.7959,6.1378,3135385,0
2008-10-24,5.7194,5.8571,5.1122,5.2398,4693318,0
2008-10-27,5.3776,5.4898,5.2704,5.3112,4560606,0
2008-10-28,5.3163,5.7449,5.199,5.7449,2412180,0
2008-10-29,5.6122,6.4949,5.4337,6.301,6694284,0
2008-10-30,6.4796,6.699,6.2857,6.699,3312216,0
2008-10-31,6.6327,7.3265,6.6327,6.9592,6136105,0
2008-11-03,6.7347,7.0765,6.6837,6.8929,4056859,0
2008-11-04,7.0612,7.4643,6.801,7.1684,6186562,0
2008-11-05,7.1071,7.2653,6.9082,7.0051,4590236,0
2008-11-06,7,7,6.1684,6.1684,3209951,0
2008-11-07,6.3878,7.5,6.3878,7.1888,10199975,0
2008-11-10,7.4847,7.6531,7.0816,7.1786,3511005,0
2008-11-11,7.0816,7.102,6.4337,6.9439,3403720,0
2008-11-12,6.7755,6.9031,5.9439,6.1327,10135625,0
2008-11-13,6.2857,6.9082,6.0255,6.9082,6083813,0
2008-11-14,6.8622,7.4184,6.7194,7.102,4864308,0
2008-11-17,7.3418,7.3418,6.8163,6.8418,5400086,0
2008-11-18,6.8827,6.9541,6.1327,6.3724,5086461,0
2008-11-19,6.5102,6.7602,6.2653,6.301,5058315,0
2008-11-20,6.148,6.5612,5.9439,6.0765,6826829,0
2008-11-21,6.1888,6.5663,5.7653,6.5561,6714935,0
2008-11-24,7,7,6.4082,6.9541,3944132,0
2008-11-25,7.0867,7.0867,6.4643,6.7653,4307216,0
2008-11-26,6.6633,7.2959,6.6429,7.2194,2203930,0
2008-11-28,7.1224,7.801,6.9949,7.6531,1604964,0
2008-12-01,7.2857,7.3827,6.7551,6.7551,2949034,0
2008-12-02,6.7245,7.1531,6.6429,6.9898,3700607,0
2008-12-03,6.8112,7.1429,6.7347,7.0714,3287404,0
2008-12-04,6.8929,7.1276,6.3469,6.5408,4677320,0
2008-12-05,6.5816,7.0459,6.352,7.0357,4683150,0
2008-12-08,7.2704,7.7296,7.2041,7.6327,6379090,0
2008-12-09,7.7806,7.7806,6.9286,7.1531,8916493,0
2008-12-10,7.1378,7.449,6.8673,7.0153,8308544,0
2008-12-11,6.9235,7.0255,6.5714,6.6122,7334334,0
2008-12-12,6.5051,6.9031,6.5051,6.6684,5277418,0
2008-12-15,6.7755,6.8673,6.4745,6.6071,3726844,0
2008-12-16,6.6735,6.8622,6.5255,6.7041,5964309,0
2008-12-17,6.6531,6.9235,6.5357,6.8673,10252705,0
2008-12-18,7.0153,7.1684,6.8265,7.0918,9085654,0
2008-12-19,7.1888,7.4133,6.6939,7.1735,13791405,0
2008-12-22,7.2143,7.3776,6.8214,6.9694,2654099,0
2008-12-23,6.8214,7.0969,6.7755,6.949,1589970,0
2008-12-24,6.9847,7.0663,6.9286,6.9847,575429,0
2008-12-26,7.0663,7.0663,6.8724,6.9847,1119809,0
2008-12-29,7.0459,7.0918,6.7857,6.9184,1894756,0
2008-12-30,6.8929,7.0663,6.8929,7.0561,2161282,0
2008-12-31,7.0153,7.2602,6.9439,7.2245,3268237,0
2009-01-02,7.2092,7.5408,7.1786,7.4745,2800722,0
2009-01-05,7.4184,7.7041,7.3265,7.551,3991287,0
2009-01-06,7.5969,7.7092,7.4388,7.648,3481750,0
2009-01-07,7.3571,7.6378,7.2959,7.4286,2393944,0
2009-01-08,7.2806,7.7092,7.1531,7.6939,3771056,0
2009-01-09,7.6276,7.75,7.4031,7.5306,2767863,0
2009-01-12,7.4847,7.602,7.3776,7.4439,3231824,0
2009-01-13,7.5051,7.7806,7.5051,7.6531,4349836,0
2009-01-14,7.5357,7.6531,7.3214,7.5255,3399840,0
2009-01-15,7.4184,7.6786,7.1633,7.5102,3224749,0
2009-01-16,7.6531,7.852,7.25,7.5306,4219482,0
2009-01-20,7.5,7.5,6.9592,6.9745,3513406,0
2009-01-21,7.1429,7.4439,7.1429,7.3418,3701636,0
2009-01-22,7.2755,7.6173,7.2449,7.4541,3525134,0
2009-01-23,7.3265,7.5918,7.3265,7.5,3169673,0
2009-01-26,7.5816,7.6071,7.2857,7.4337,4091414,0
2009-01-27,7.5255,7.648,7.3673,7.5867,1815899,0
2009-01-28,7.5408,7.7143,7.5408,7.6327,3061263,0
2009-01-29,7.5816,7.5969,7.3112,7.3469,1791132,0
2009-01-30,7.5816,7.6786,7.2347,7.398,2946446,0
2009-02-02,7.2602,7.5051,7.1224,7.4235,2140079,0
2009-02-03,7.4439,7.5255,7.2245,7.4694,2168368,0
2009-02-04,7.5,7.5969,6.9847,7.0153,6465313,0
2009-02-05,6.9286,7.0102,6.7755,6.9031,5560918,0
2009-02-06,6.9286,7.199,6.8776,7.1122,3459806,0
2009-02-09,7.0612,7.2092,6.9898,7.1684,3413034,0
2009-02-10,7.0765,7.1684,6.9031,6.9694,2608452,0
2009-02-11,6.9898,7.1633,6.9592,7.0408,2355091,0
2009-02-12,6.949,7.2194,6.9184,7.1122,3445523,0
2009-02-13,7.148,7.2143,7.1071,7.1327,1932574,0
2009-02-17,6.9133,7.0765,6.7398,6.8827,3033184,0
2009-02-18,6.9184,6.9898,6.648,6.6684,2243469,0
2009-02-19,6.7755,6.8316,6.6633,6.6939,3512745,0
2009-02-20,6.6224,6.6378,6.3571,6.4694,2609638,0
2009-02-23,6.4745,6.6684,6.4541,6.4847,3786385,0
2009-02-24,6.4082,6.8673,6.4082,6.7653,6210003,0
2009-02-25,7.5153,7.8163,7.3214,7.6173,12264812,0
2009-02-26,7.7653,7.9082,7.5255,7.5306,4630582,0
2009-02-27,7.5,7.9541,7.5,7.9133,6220078,0
2009-03-02,7.8112,8.0612,7.7143,7.7857,4950215,0
2009-03-03,7.8878,8.051,7.8316,7.9898,5326337,0
2009-03-04,8.0816,8.1224,7.7602,7.8827,4729129,0
2009-03-05,7.7857,7.9847,7.6888,7.7602,4764056,0
2009-03-06,7.8316,7.9082,7.4847,7.7143,7886719,0
2009-03-09,7.6735,7.801,7.352,7.3929,3926782,0
2009-03-10,7.5561,7.8418,7.5306,7.8265,3598911,0
2009-03-11,7.8724,8.0102,7.75,7.8827,2767838,0
2009-03-12,7.898,8.5561,7.801,8.4439,5428775,0
2009-03-13,8.4847,8.6684,8.3163,8.6327,4662203,0
2009-03-16,8.7092,8.7347,8.4694,8.5,2200749,0
2009-03-17,8.4847,8.5714,8.352,8.5561,2427954,0
2009-03-18,8.6786,8.8214,8.4949,8.7551,3104928,0
2009-03-19,8.7347,8.7347,8.25,8.301,3888442,0
2009-03-20,8.3776,8.4541,8.0714,8.0969,2478563,0
2009-03-23,8.1633,8.5255,8.0969,8.4694,5462783,0
2009-03-24,8.3367,8.4796,8.2041,8.2653,2658750,0
2009-03-25,8.2296,8.2908,8.0204,8.2857,3771720,0
2009-03-26,8.3367,8.5,8.2602,8.4286,3293016,0
2009-03-27,8.2959,8.3571,8,8.2245,2791060,0
2009-03-30,8.1122,8.1786,7.8214,8.1582,3290899,0
2009-03-31,8.1837,8.352,8.0816,8.1735,3028766,0
2009-04-01,8.1888,8.75,8.1633,8.7041,5988780,0
2009-04-02,8.8776,9.2143,8.8622,9.0867,4931911,0
2009-04-03,9.1633,9.2143,8.898,9.199,5538486,0
2009-04-06,9.0051,9.1173,8.8827,9.102,3068309,0
2009-04-07,8.7092,8.7602,8.4796,8.551,5646962,0
2009-04-08,8.5867,8.8776,8.4949,8.7704,3336247,0
2009-04-09,9.1531,9.199,9.0612,9.1582,4706262,0
2009-04-13,9.1224,9.1582,8.9184,9.0102,3214606,0
2009-04-14,8.9796,9.0357,8.6531,8.6531,3737232,0
2009-04-15,8.6327,8.898,8.551,8.6429,2837476,0
2009-04-16,8.7602,9.1633,8.6582,9.0714,2288292,0
2009-04-17,9.051,9.3724,8.9643,9.3112,5020334,0
2009-04-20,9.3418,9.3469,8.9592,9.0153,3339513,0
2009-04-21,8.9286,9.3367,8.8776,9.3367,2933036,0
2009-04-22,9.2602,9.618,9.1888,9.4337,5182228,0
2009-04-23,9.4643,9.4745,8.9949,9.0918,4385525,0
2009-04-24,9.1786,9.3469,9,9.2959,3535803,0
2009-04-27,9.0816,9.633,9.0714,9.3673,4812972,0
2009-04-28,9.3776,9.449,9.1837,9.301,2490762,0
2009-04-29,9.567,10.005,9.541,9.832,5979401,0
2009-04-30,10.076,10.148,9.618,9.689,3242857,0
2009-05-01,9.715,9.715,9.1888,9.4949,4826725,0
2009-05-04,9.807,10.448,9.638,10.312,5629059,0
2009-05-05,10.189,10.898,10.01,10.842,5939674,0
2009-05-06,10.714,10.954,10.607,10.714,4468143,0
2009-05-07,10.755,10.755,10.153,10.25,3959896,0
2009-05-08,10.199,10.434,10.056,10.342,3293159,0
2009-05-11,10.214,10.566,10.122,10.332,2953775,0
2009-05-12,10.556,10.566,9.776,9.979,3011044,0
2009-05-13,9.944,9.944,9.679,9.781,2205847,0
2009-05-14,9.724,9.964,9.693,9.847,2091610,0
2009-05-15,9.836,10.122,9.79,9.841,1743093,0
2009-05-18,9.827,10.235,9.679,10.235,2461899,0
2009-05-19,10.143,10.581,10.143,10.501,3910527,0
2009-05-20,10.658,11.311,10.622,11.133,7593797,0
2009-05-21,10.97,11.026,10.612,10.929,6020299,0
2009-05-22,11.154,11.205,10.974,11.137,2324401,0
2009-05-26,11.27,11.357,11.051,11.357,4304391,0
2009-05-27,11.036,11.331,11.036,11.159,3804374,0
2009-05-28,11.26,11.352,10.908,11.234,3012432,0
2009-05-29,11.383,11.475,11.224,11.454,4217022,0
2009-06-01,11.515,11.735,11.265,11.429,5089546,0
2009-06-02,11.561,11.561,11.168,11.444,5077568,0
2009-06-03,11.638,11.638,11.301,11.48,3571212,0
2009-06-04,11.602,11.602,11.321,11.367,3962757,0
2009-06-05,11.536,11.841,11.285,11.744,4296549,0
2009-06-08,11.73,11.938,11.541,11.862,1593995,0
2009-06-09,11.928,12.082,11.689,12.015,3576373,0
2009-06-10,12.148,12.286,11.577,11.73,2749629,0
2009-06-11,11.618,11.719,11.423,11.566,2105591,0
2009-06-12,11.454,11.561,11.087,11.285,3185659,0
2009-06-15,11.224,11.234,10.796,11.082,3138579,0
2009-06-16,11.179,11.219,10.617,10.709,2273010,0
2009-06-17,10.561,10.847,10.464,10.786,2493508,0
2009-06-18,10.862,10.965,10.735,10.801,1809066,0
2009-06-19,10.842,10.919,10.556,10.663,3443412,0
2009-06-22,10.526,10.668,10.26,10.358,2864628,0
2009-06-23,10.312,10.51,10.143,10.25,2423775,0
2009-06-24,10.266,10.985,10.266,10.51,3474584,0
2009-06-25,10.546,10.791,10.485,10.73,3868368,0
2009-06-26,10.77,11.148,10.694,11.091,8892687,0
2009-06-29,11.154,11.347,11.096,11.321,2506309,0
2009-06-30,11.551,11.551,11.296,11.485,5673931,0
2009-07-01,11.531,11.918,11.434,11.73,2906419,0
2009-07-02,11.684,11.807,11.234,11.265,3428426,0
2009-07-06,11.239,11.265,11.051,11.193,3640461,0
2009-07-07,11.239,11.337,11.071,11.133,4571139,0
2009-07-08,11.199,11.276,10.929,11.148,3336798,0
2009-07-09,11.28,11.577,11.224,11.449,3711313,0
2009-07-10,11.475,11.679,11.26,11.454,3666854,0
2009-07-13,11.429,11.5,11.133,11.418,1977642,0
2009-07-14,11.347,11.79,11.255,11.694,3235076,0
2009-07-15,11.761,12.189,11.735,12.025,3471301,0
2009-07-16,12.051,12.138,11.73,12.046,2307818,0
2009-07-17,11.974,12.046,11.811,11.913,1488798,0
2009-07-20,11.786,12.266,11.735,12.235,2610681,0
2009-07-21,12.245,12.245,12.051,12.199,1581708,0
2009-07-22,12.194,12.245,12.01,12.179,2429990,0
2009-07-23,12.174,12.363,11.99,12.255,5407030,0
2009-07-24,12.301,12.414,12.097,12.24,1243175,0
2009-07-27,12.281,12.281,11.979,12.276,1530901,0
2009-07-28,12.189,12.474,12.117,12.448,2602858,0
2009-07-29,12.443,12.515,12.271,12.296,1884620,0
2009-07-30,12.501,12.586,12.337,12.439,3496889,0
2009-07-31,12.455,12.561,12.397,12.501,2755076,0
2009-08-03,12.501,12.999,12.397,12.954,5547658,0
2009-08-04,12.995,13.071,12.586,12.745,6525697,0
2009-08-05,12.857,12.924,12.506,12.719,2845514,0
2009-08-06,12.847,13.062,12.627,12.694,2781977,0
2009-08-07,12.755,13.142,12.597,13.117,2790072,0
2009-08-10,13.133,13.26,12.857,12.99,2005264,0
2009-08-11,13.062,13.113,12.658,12.76,2622014,0
2009-08-12,12.821,13.071,12.745,12.821,2229365,0
2009-08-13,12.811,12.832,12.556,12.643,3935131,0
2009-08-14,12.699,12.796,12.327,12.638,2665375,0
2009-08-17,12.434,12.581,12.311,12.388,1848403,0
2009-08-18,12.393,12.658,12.372,12.566,1478140,0
2009-08-19,12.393,12.791,12.372,12.719,3077855,0
2009-08-20,12.586,12.883,12.515,12.827,1887100,0
2009-08-21,12.786,13.108,12.76,13.071,2603419,0
2009-08-24,13.071,13.301,12.98,13.188,2297863,0
2009-08-25,13.306,13.786,13.224,13.623,5301059,0
2009-08-26,13.607,13.704,13.423,13.694,3397770,0
2009-08-27,13.658,13.658,13.188,13.459,3368648,0
2009-08-28,13.618,13.618,12.999,13.199,4717438,0
2009-08-31,13.214,13.383,13.117,13.224,4416082,0
2009-09-01,13.138,13.5,13.026,13.031,3613007,0
2009-09-02,13.108,13.138,12.878,13.036,1799852,0
2009-09-03,13.147,13.205,12.995,13.113,2167158,0
2009-09-04,13.184,13.331,13.067,13.316,2820299,0
2009-09-08,13.515,13.612,13.367,13.597,1903215,0
2009-09-09,13.658,13.918,13.485,13.862,2975403,0
2009-09-10,13.923,14.515,13.887,14.501,3971811,0
2009-09-11,14.526,14.632,14.301,14.46,2057018,0
2009-09-14,14.46,14.515,14.276,14.464,2178295,0
2009-09-15,14.535,14.75,14.388,14.724,2248855,0
2009-09-16,14.893,15.179,14.632,15.021,3174812,0
2009-09-17,14.908,15.071,14.821,14.924,3524560,0
2009-09-18,14.893,15.188,14.832,15.102,4854301,0
2009-09-21,15.092,15.23,14.924,14.995,4380851,0
2009-09-22,15.102,15.179,14.99,15.077,2104526,0
2009-09-23,15.051,15.122,14.724,14.724,2333043,0
2009-09-24,14.724,14.724,14.414,14.506,1899442,0
2009-09-25,14.429,14.494,14.122,14.133,2725288,0
2009-09-28,14.153,14.526,14.138,14.455,1804064,0
2009-09-29,14.388,14.719,14.388,14.48,1942303,0
2009-09-30,14.627,14.862,14.52,14.74,3268941,0
2009-10-01,14.878,15.245,14.678,14.75,7444102,0
2009-10-02,14.74,14.837,14.535,14.806,4362927,0
2009-10-05,14.99,15.102,14.847,15.021,3048978,0
2009-10-06,15.041,15.474,14.98,15.352,3161770,0
2009-10-07,15.398,15.449,15.214,15.418,2643999,0
2009-10-08,15.577,15.872,15.428,15.776,5078489,0
2009-10-09,15.816,15.816,15.449,15.587,2002767,0
2009-10-12,15.633,15.72,15.377,15.434,1029621,0
2009-10-13,15.403,15.464,15.251,15.331,1752679,0
2009-10-14,15.469,15.546,15.28,15.5,3460992,0
2009-10-15,15.5,15.5,15.23,15.311,3102754,0
2009-10-16,15.265,15.48,15.133,15.362,4550177,0
2009-10-19,15.398,15.846,15.27,15.749,4007637,0
2009-10-20,15.892,15.995,15.669,15.72,4031794,0
2009-10-21,15.597,15.735,15.159,15.173,2921233,0
2009-10-22,15.51,15.515,15.102,15.188,3394254,0
2009-10-23,15.184,15.26,14.999,15.173,3309168,0
2009-10-26,15.168,15.382,15.087,15.163,4156098,0
2009-10-27,15.23,15.265,14.786,14.821,1297971,0
2009-10-28,14.485,14.668,14.214,14.276,2848738,0
2009-10-29,14.225,14.689,14.168,14.648,3324299,0
2009-10-30,14.637,14.683,13.949,14.03,3360457,0
2009-11-02,13.944,14.455,13.802,13.918,6393941,0
2009-11-03,13.904,14.301,13.592,14.291,5687001,0
2009-11-04,14.546,15.179,14.469,14.526,8444225,0
2009-11-05,14.526,15.128,14.455,15.122,3799436,0
2009-11-06,14.999,15.342,14.903,15.342,3401860,0
2009-11-09,15.352,15.724,15.26,15.709,3222452,0
2009-11-10,15.597,15.74,15.393,15.515,2203947,0
2009-11-11,15.664,15.776,15.449,15.48,2240492,0
2009-11-12,15.495,15.698,15.321,15.367,2225997,0
2009-11-13,15.367,15.612,15.311,15.592,2995248,0
2009-11-16,15.607,16.112,15.597,16.107,2202246,0
2009-11-17,16.066,16.265,15.964,16.265,2291499,0
2009-11-18,16.204,16.322,16.015,16.051,1991979,0
2009-11-19,15.99,16.01,15.648,15.878,1667625,0
2009-11-20,15.709,16.025,15.551,15.898,2324244,0
2009-11-23,16.265,16.531,15.974,16.143,2129436,0
2009-11-24,16.235,16.306,15.959,16.301,2218212,0
2009-11-25,16.281,16.296,16.112,16.25,2169898,0
2009-11-27,15.801,16.168,15.735,16.107,676984,0
2009-11-30,16.184,16.342,16.03,16.301,3174294,0
2009-12-01,16.48,16.637,16.419,16.526,4324152,0
2009-12-02,16.582,16.678,16.429,16.526,3599693,0
2009-12-03,16.632,16.653,16.107,16.112,2809829,0
2009-12-04,16.393,16.393,15.867,16.01,3104546,0
2009-12-07,16.01,16.271,15.969,16.051,2277032,0
2009-12-08,16.056,16.076,15.812,15.837,1754451,0
2009-12-09,15.791,15.867,15.643,15.669,2135851,0
2009-12-10,15.633,16.214,15.597,16.179,2604326,0
2009-12-11,16.219,16.352,16.122,16.291,2210486,0
2009-12-14,16.332,16.352,15.954,16.204,5397887,0
2009-12-15,16.347,16.347,16.041,16.163,2456791,0
2009-12-16,16.25,16.311,16.001,16.03,2132645,0
2009-12-17,15.853,16.26,15.812,16.087,2555199,0
2009-12-18,16.092,16.163,15.892,16.061,2717446,0
2009-12-21,16.194,16.296,16.107,16.173,1682107,0
2009-12-22,16.173,16.173,15.99,16.051,1677178,0
2009-12-23,16.041,16.071,15.74,15.761,2322943,0
2009-12-24,15.883,15.913,15.761,15.878,347049,0
2009-12-28,15.944,16.071,15.807,15.841,1153144,0
2009-12-29,15.862,15.995,15.858,15.892,748024,0
2009-12-30,15.837,15.923,15.515,15.694,1714277,0
2009-12-31,15.791,15.816,15.623,15.648,757820,0
2010-01-04,15.674,15.944,15.658,15.816,2848317,0
2010-01-05,15.872,16.511,15.816,16.439,3197928,0
2010-01-06,16.582,16.735,16.378,16.683,3878893,0
2010-01-07,16.653,16.827,16.597,16.673,2510276,0
2010-01-08,16.628,16.816,16.561,16.724,2452268,0
2010-01-11,16.76,16.816,16.586,16.668,2365056,0
2010-01-12,16.632,16.658,16.209,16.225,2807884,0
2010-01-13,16.199,16.378,15.964,16.322,2362727,0
2010-01-14,16.204,16.46,16.153,16.189,1636651,0
2010-01-15,16.622,16.847,16.454,16.545,4107670,0
2010-01-19,16.46,16.571,16.393,16.531,1994719,0
2010-01-20,16.414,16.499,16.286,16.403,1890618,0
2010-01-21,16.489,16.586,15.979,16.23,2360595,0
2010-01-22,16.194,16.306,15.755,15.761,2017883,0
2010-01-25,15.837,15.959,15.623,15.73,1786858,0
2010-01-26,15.755,15.781,15.556,15.72,1654685,0
2010-01-27,15.612,15.72,15.113,15.413,2491060,0
2010-01-28,15.382,15.551,15.168,15.444,2019088,0
2010-01-29,15.531,15.541,15.113,15.133,2750023,0
2010-02-01,15.285,15.372,15.096,15.199,2550642,0
2010-02-02,15.168,15.265,14.959,15.056,3925749,0
2010-02-03,15.056,15.077,14.949,14.975,4845647,0
2010-02-04,14.862,14.898,14.561,14.603,3921313,0
2010-02-05,14.557,14.557,14.128,14.52,4805060,0
2010-02-08,14.586,14.704,14.501,14.546,3952224,0
2010-02-09,14.617,14.98,14.617,14.934,5394679,0
2010-02-10,14.403,14.612,14.209,14.225,8065680,0
2010-02-11,14.194,14.368,14.133,14.291,6653306,0
2010-02-12,14.276,14.663,14.128,14.637,5319769,0
2010-02-16,14.54,14.827,14.494,14.765,2657123,0
2010-02-17,15.724,16.225,15.658,16.01,19732386,0
2010-02-18,15.929,16.271,15.904,16.122,4304395,0
2010-02-19,16.092,16.531,16.03,16.332,5633787,0
2010-02-22,16.454,16.663,16.347,16.372,6092976,0
2010-02-23,16.03,16.531,15.964,16.363,11200110,0
2010-02-24,16.454,16.454,16.122,16.327,9158516,0
2010-02-25,16.235,16.24,15.892,16.015,14565221,0
2010-02-26,16.112,16.112,15.781,15.892,119358367,0
2010-03-01,15.858,15.918,15.72,15.761,15220006,0
2010-03-02,15.841,15.867,15.664,15.689,11582712,0
2010-03-03,15.821,15.821,15.618,15.618,6167046,0
2010-03-04,15.602,16.02,15.566,15.858,6145161,0
2010-03-05,16.001,16.117,15.887,16.097,5063348,0
2010-03-08,16.097,16.25,16.001,16.163,4773713,0
2010-03-09,15.816,16.322,15.766,16.281,3904134,0
2010-03-10,16.179,16.429,15.964,16.271,4792849,0
2010-03-11,16.173,16.499,16.081,16.474,3703914,0
2010-03-12,16.489,16.577,16.317,16.552,5104520,0
2010-03-15,16.577,16.597,16.397,16.526,3770240,0
2010-03-16,16.46,16.586,16.403,16.552,2885626,0
2010-03-17,16.531,16.745,16.429,16.617,2465866,0
2010-03-18,16.673,16.689,16.52,16.607,1923001,0
2010-03-19,16.735,16.847,16.48,16.582,4461309,0
2010-03-22,16.561,16.98,16.419,16.929,3702213,0
2010-03-23,16.918,17.041,16.827,17.016,4736056,0
2010-03-24,16.883,17.142,16.862,17.071,4057282,0
2010-03-25,17.138,17.285,16.959,17.041,3928740,0
2010-03-26,17.27,17.27,17.01,17.138,3766865,0
2010-03-29,17.276,17.454,17.051,17.142,3101565,0
2010-03-30,17.147,17.526,17.021,17.469,4703855,0
2010-03-31,17.321,17.372,17.179,17.239,4067361,0
2010-04-01,17.23,17.285,17.082,17.251,3273024,0
2010-04-05,17.244,17.418,17.142,17.403,3883481,0
2010-04-06,17.331,17.689,17.316,17.663,4638740,0
2010-04-07,17.597,17.607,17.302,17.403,5465928,0
2010-04-08,17.393,17.485,17.321,17.372,4040648,0
2010-04-09,17.393,17.795,17.357,17.77,3416315,0
2010-04-12,17.776,17.791,17.669,17.699,2525456,0
2010-04-13,17.715,17.853,17.602,17.837,3234619,0
2010-04-14,17.791,18.025,17.679,18.025,3556853,0
2010-04-15,18.056,18.076,17.898,17.949,3459886,0
2010-04-16,17.862,18.204,17.749,17.955,7682453,0
2010-04-19,17.959,18.138,17.812,18.03,3703434,0
2010-04-20,18.092,18.414,18.03,18.378,3058833,0
2010-04-21,18.434,18.724,18.403,18.597,6205176,0
2010-04-22,18.557,18.709,18.388,18.689,4677697,0
2010-04-23,18.734,19.087,18.54,19.031,5303597,0
2010-04-26,19.062,19.087,18.832,18.878,4482091,0
2010-04-27,18.75,18.862,18.357,18.414,5034078,0
2010-04-28,18.474,18.597,18.332,18.494,3416476,0
2010-04-29,18.668,19.219,18.637,19.133,8199874,0
2010-04-30,19.26,19.955,19.193,19.761,8501457,0
2010-05-03,19.897,20.102,19.745,20.081,6654290,0
2010-05-04,19.938,19.949,19.633,19.832,5261596,0
2010-05-05,19.602,19.679,19.005,19.179,4960356,0
2010-05-06,19.026,19.469,17.096,18.531,5642107,0
2010-05-07,18.617,18.903,17.795,17.984,6471828,0
2010-05-10,18.571,19.724,18.571,19.26,6048597,0
2010-05-11,19.27,19.561,19.026,19.464,4596453,0
2010-05-12,19.479,19.77,19.418,19.755,2362596,0
2010-05-13,19.781,19.949,19.434,19.434,2707950,0
2010-05-14,19.377,19.449,18.97,19.128,3356449,0
2010-05-17,19.235,19.321,18.699,18.98,4276059,0
2010-05-18,19.138,19.27,18.729,18.924,3162517,0
2010-05-19,18.872,19.193,18.552,18.903,5466136,0
2010-05-20,18.566,18.765,18.245,18.26,5562735,0
2010-05-21,17.964,18.694,17.887,18.582,6330392,0
2010-05-24,18.49,18.791,18.317,18.566,3685921,0
2010-05-25,18.117,18.637,17.786,18.603,5589365,0
2010-05-26,18.689,19.408,18.607,18.995,5872270,0
2010-05-27,19.306,19.755,19.306,19.749,3858340,0
2010-05-28,19.638,19.709,19.021,19.214,5259527,0
2010-06-01,18.995,19.5,18.918,18.918,3388213,0
2010-06-02,19.041,19.934,18.929,19.934,9266949,0
2010-06-03,19.853,20.173,19.724,19.837,5499695,0
2010-06-04,19.541,19.577,18.78,18.852,5136223,0
2010-06-07,18.832,19.026,18.373,18.397,3975640,0
2010-06-08,18.397,18.429,17.807,18.301,6422328,0
2010-06-09,18.311,18.75,18.235,18.286,4127809,0
2010-06-10,18.632,19.398,18.403,19.377,4764346,0
2010-06-11,19.147,19.653,19.016,19.648,4517471,0
2010-06-14,19.735,19.897,19.531,19.571,3420482,0
2010-06-15,19.77,20.173,19.597,20.168,4405120,0
2010-06-16,20.076,20.25,19.858,19.984,4544785,0
2010-06-17,19.969,20.153,19.887,20.056,3847198,0
2010-06-18,20.133,20.26,19.863,20.03,4244713,0
2010-06-21,20.255,20.474,19.995,20.087,5784734,0
2010-06-22,20.107,20.316,19.684,19.745,8196514,0
2010-06-23,19.858,19.887,19.256,19.485,5783909,0
2010-06-24,19.459,19.5,18.954,19.031,7531864,0
2010-06-25,19.031,19.316,18.816,19.198,40551955,0
2010-06-28,19.281,19.403,19.092,19.102,6593144,0
2010-06-29,18.883,18.949,17.949,18.092,5962298,0
2010-06-30,17.989,18.582,17.979,18.219,6929862,0
2010-07-01,18.168,18.423,17.837,18.414,5644816,0
2010-07-02,18.448,18.545,17.827,18.056,3728775,0
2010-07-06,18.276,18.499,17.984,18.179,3783917,0
2010-07-07,18.153,18.536,18.138,18.506,4623411,0
2010-07-08,18.628,18.683,18.296,18.536,3749680,0
2010-07-09,18.494,18.622,18.337,18.515,4363526,0
2010-07-12,18.373,18.506,18.153,18.337,3546342,0
2010-07-13,18.485,18.821,18.383,18.673,4851749,0
2010-07-14,18.566,18.832,18.423,18.689,3540319,0
2010-07-15,18.654,18.699,18.25,18.515,3315038,0
2010-07-16,18.439,18.499,17.816,17.853,4057080,0
2010-07-19,17.923,18.168,17.853,18.076,2758631,0
2010-07-20,17.776,18.301,17.704,18.271,3953937,0
2010-07-21,18.301,18.332,17.776,17.846,4402750,0
2010-07-22,18.01,18.48,17.807,18.423,3824166,0
2010-07-23,18.362,18.872,18.25,18.862,3264617,0
2010-07-26,18.929,19.536,18.862,19.536,3681864,0
2010-07-27,19.566,19.658,19.276,19.377,2803357,0
2010-07-28,19.336,19.377,19.159,19.311,2452836,0
2010-07-29,19.49,19.669,19.21,19.418,2913422,0
2010-07-30,19.193,19.795,18.985,19.699,4488165,0
2010-08-02,20.071,20.403,20.015,20.081,5637156,0
2010-08-03,20.035,20.27,19.367,19.592,8421426,0
2010-08-04,19.663,19.699,19.403,19.571,3928501,0
2010-08-05,19.388,19.577,19.128,19.561,4605557,0
2010-08-06,19.347,19.536,19.265,19.485,4285085,0
2010-08-09,19.531,19.531,19.388,19.5,2997730,0
2010-08-10,19.393,19.724,19.29,19.679,4537235,0
2010-08-11,19.388,19.423,19.128,19.352,4896982,0
2010-08-12,19.133,19.244,18.908,19.062,4099983,0
2010-08-13,18.934,19.153,18.898,18.98,3408628,0
2010-08-16,18.878,18.939,18.704,18.862,2184653,0
2010-08-17,18.995,19.403,18.862,19.26,2941429,0
2010-08-18,19.219,19.612,19.077,19.408,1964414,0
2010-08-19,19.276,19.393,18.98,19.067,2275064,0
2010-08-20,19.01,19.327,18.872,19.296,3913105,0
2010-08-23,19.393,19.541,19.153,19.281,2052898,0
2010-08-24,19.113,19.153,18.775,18.78,2612004,0
2010-08-25,18.654,18.862,18.465,18.775,2209581,0
2010-08-26,18.826,19.092,18.806,18.97,3593697,0
2010-08-27,19.138,19.439,18.821,19.382,2514149,0
2010-08-30,19.347,19.597,19.256,19.256,1967262,0
2010-08-31,19.159,19.495,19.118,19.26,2967299,0
2010-09-01,19.51,20.026,19.5,19.867,3903818,0
2010-09-02,19.929,20.168,19.892,20.122,2245584,0
2010-09-03,20.342,20.673,20.184,20.499,2046358,0
2010-09-07,20.117,20.322,19.863,19.989,2220727,0
2010-09-08,20.02,20.291,19.913,19.969,2550775,0
2010-09-09,20.204,20.255,19.867,19.969,2392786,0
2010-09-10,19.969,20.163,19.883,20.148,1182515,0
2010-09-13,20.327,20.577,20.27,20.342,1979202,0
2010-09-14,20.327,20.658,20.209,20.637,3656854,0
2010-09-15,20.76,21.485,20.694,21.193,5891619,0
2010-09-16,21.21,21.331,20.857,21.205,3668105,0
2010-09-17,21.372,21.52,21.189,21.423,4092549,0
2010-09-20,21.551,22.224,21.393,22.127,4338313,0
2010-09-21,22.204,22.531,21.989,22.061,3490656,0
2010-09-22,22.061,22.245,21.617,21.689,4264480,0
2010-09-23,21.556,22.005,21.403,21.689,2299697,0
2010-09-24,22.052,22.255,22.001,22.214,3769474,0
2010-09-27,22.194,22.439,22.087,22.311,2371351,0
2010-09-28,22.27,22.373,22.097,22.291,3277222,0
2010-09-29,22.199,22.337,22.056,22.194,1806009,0
2010-09-30,22.393,22.648,22.153,22.219,3381563,0
2010-10-01,22.347,22.347,21.929,22.076,2756162,0
2010-10-04,21.989,22.127,21.684,21.735,4177509,0
2010-10-05,21.923,22.46,21.801,22.393,4871225,0
2010-10-06,22.393,22.49,21.938,22.107,3280987,0
2010-10-07,22.23,22.398,22.107,22.368,2255813,0
2010-10-08,22.434,22.465,21.989,22.158,2769225,0
2010-10-11,22.143,22.291,22.001,22.046,1781893,0
2010-10-12,22.02,22.281,21.715,22.189,1965551,0
2010-10-13,22.291,22.603,22.291,22.423,2306254,0
2010-10-14,22.143,22.388,21.883,22.035,3580406,0
2010-10-15,22.286,22.286,21.766,22.035,2658656,0
2010-10-18,22.052,22.158,21.943,22.081,1691837,0
2010-10-19,21.832,22.102,21.612,21.766,2931601,0
2010-10-20,21.842,22.388,21.749,22.127,2163483,0
2010-10-21,22.26,22.617,22.026,22.143,1958356,0
2010-10-22,22.24,22.398,22.076,22.311,1293876,0
2010-10-25,22.49,23.051,22.434,22.591,3952246,0
2010-10-26,22.516,22.796,22.373,22.75,2017261,0
2010-10-27,22.557,22.954,22.368,22.939,3876061,0
2010-10-28,23.102,23.173,22.77,22.944,2711762,0
2010-10-29,22.806,22.826,22.545,22.791,3215631,0
2010-11-01,22.918,23.051,22.511,22.654,2196901,0
2010-11-02,22.949,23.046,22.654,22.699,3454073,0
2010-11-03,21.832,21.984,21.505,21.735,8630946,0
2010-11-04,21.934,22.005,21.27,21.403,5133693,0
2010-11-05,21.423,21.505,20.954,20.975,4780160,0
2010-11-08,20.995,21.173,20.78,20.903,4027641,0
2010-11-09,20.929,21.01,20.612,20.678,4370633,0
2010-11-10,20.699,21.092,20.494,21,5497392,0
2010-11-11,20.878,20.913,20.557,20.714,5152903,0
2010-11-12,20.668,20.826,20.52,20.612,3138983,0
2010-11-15,20.714,20.729,20.414,20.526,4209743,0
2010-11-16,20.408,20.577,20.214,20.545,4789160,0
2010-11-17,20.76,21.256,20.648,21.256,9109523,0
2010-11-18,21.515,21.801,21.428,21.628,4659075,0
2010-11-19,21.643,21.745,21.418,21.602,2594828,0
2010-11-22,21.531,21.566,21.265,21.474,2956417,0
2010-11-23,21.281,21.281,20.883,21.021,2920798,0
2010-11-24,21.138,21.561,21.138,21.474,2032455,0
2010-11-26,21.296,21.592,21.219,21.495,1271642,0
2010-11-29,21.285,21.285,20.816,21.143,3926129,0
2010-11-30,20.898,21.164,20.786,20.806,7357638,0
2010-12-01,21.113,21.198,20.719,21.092,4813003,0
2010-12-02,21.041,21.592,21.041,21.49,2675320,0
2010-12-03,21.444,21.929,21.357,21.897,2729539,0
2010-12-06,21.812,21.98,21.699,21.883,2940084,0
2010-12-07,22.056,22.214,21.929,21.995,5419161,0
2010-12-08,22.02,22.132,21.684,21.781,2321408,0
2010-12-09,21.878,21.883,21.5,21.648,2598472,0
2010-12-10,21.72,21.73,21.479,21.674,2868697,0
2010-12-13,21.795,21.923,21.387,21.439,3060413,0
2010-12-14,21.49,21.551,21.372,21.469,1442562,0
2010-12-15,21.362,21.704,21.307,21.331,2230994,0
2010-12-16,21.331,21.541,21.061,21.52,2142707,0
2010-12-17,21.541,21.694,21.265,21.669,2951752,0
2010-12-20,21.878,21.878,21.474,21.643,1760006,0
2010-12-21,21.76,21.832,21.628,21.791,1726470,0
2010-12-22,21.795,21.909,21.704,21.827,2673581,0
2010-12-23,21.821,21.923,21.439,21.505,2439753,0
2010-12-27,21.485,21.495,21.244,21.362,1547602,0
2010-12-28,21.439,21.515,21.122,21.327,1450237,0
2010-12-29,21.327,21.612,21.224,21.531,1511962,0
2010-12-30,21.5,21.5,21.168,21.327,2622402,0
2010-12-31,21.193,21.541,21.153,21.276,1823127,0
2011-01-03,21.428,21.556,21.281,21.433,2656935,0
2011-01-04,21.469,21.474,21.082,21.138,2700539,0
2011-01-05,21.067,21.164,20.582,20.688,6175546,0
2011-01-06,20.648,20.654,20.423,20.566,5434496,0
2011-01-07,20.591,20.612,20.255,20.571,4674184,0
2011-01-10,20.25,20.469,20.138,20.316,4167660,0
2011-01-11,20.429,20.511,20.296,20.383,3021007,0
2011-01-12,20.465,20.465,20.097,20.235,5012430,0
2011-01-13,20.245,20.255,19.77,19.812,5982430,0
2011-01-14,19.755,19.801,19.235,19.674,7065273,0
2011-01-18,19.776,20.168,19.602,20.138,5297010,0
2011-01-19,20.097,20.388,20.051,20.148,6382121,0
2011-01-20,20.469,20.499,20.199,20.296,4798946,0
2011-01-21,20.444,20.678,20.316,20.429,3331553,0
2011-01-24,20.419,20.597,20.102,20.448,3449526,0
2011-01-25,20.408,20.474,19.883,20.138,3109279,0
2011-01-26,20.153,20.173,19.989,20.092,3178405,0
2011-01-27,20.071,20.383,20.041,20.061,2024813,0
2011-01-28,20.035,20.204,19.689,19.724,2802933,0
2011-01-31,19.724,20.001,19.679,19.897,2486834,0
2011-02-01,19.398,19.929,19.193,19.897,4764817,0
2011-02-02,19.812,20.414,19.807,20.255,2885224,0
2011-02-03,20.373,21.005,20.316,20.99,4163702,0
2011-02-04,21.01,21.27,20.77,21.27,2905153,0
2011-02-07,21.342,21.623,21.198,21.566,5148428,0
2011-02-08,21.623,21.969,21.449,21.709,3418387,0
2011-02-09,21.628,22.138,21.577,21.878,2544121,0
2011-02-10,21.73,22.066,21.515,22.066,3859036,0
2011-02-11,21.469,22.373,21.235,22.322,6181611,0
2011-02-14,22.362,22.448,21.913,22.158,2990713,0
2011-02-15,22.041,22.388,21.964,22.311,2266901,0
2011-02-16,22.393,22.617,22.357,22.536,1703542,0
2011-02-18,22.056,22.414,22.02,22.403,2390363,0
2011-02-22,22.178,22.209,21.699,21.888,2314005,0
2011-02-23,21.832,21.883,21.281,21.571,3554366,0
2011-02-24,21.612,21.842,21.459,21.745,2113019,0
2011-02-25,21.806,22.066,21.801,21.892,1838721,0
2011-02-28,21.867,22.01,21.725,21.995,2984788,0
2011-03-01,22.03,22.03,21.347,21.382,2890177,0
2011-03-02,21.362,21.679,21.311,21.551,2780975,0
2011-03-03,21.715,21.863,21.587,21.812,2536569,0
2011-03-04,21.755,21.806,21.239,21.398,3561534,0
2011-03-07,21.387,21.454,20.964,21.159,2835795,0
2011-03-08,21.214,21.296,20.918,21.164,2855016,0
2011-03-09,21.153,21.251,20.857,21.046,2259886,0
2011-03-10,20.775,20.847,20.49,20.668,2355575,0
2011-03-11,20.75,21.046,20.648,20.883,2550203,0
2011-03-14,20.78,20.786,20.296,20.494,2731599,0
2011-03-15,20.117,20.414,20.051,20.27,3726268,0
2011-03-16,20.173,20.23,19.674,19.776,3796034,0
2011-03-17,20.041,20.127,19.684,19.807,3597541,0
2011-03-18,20.097,20.148,19.883,20.02,3757663,0
2011-03-21,20.189,20.545,20.138,20.388,2748435,0
2011-03-22,20.347,20.429,20.071,20.189,1652186,0
2011-03-23,20.102,20.25,19.694,20.194,2544405,0
2011-03-24,20.311,20.403,20.173,20.184,1771150,0
2011-03-25,20.296,20.301,20.03,20.071,3676278,0
2011-03-28,20.071,20.133,19.795,19.897,2513965,0
2011-03-29,19.892,19.897,19.633,19.694,5050779,0
2011-03-30,19.821,20.429,19.77,20.408,4502479,0
2011-03-31,20.342,20.49,20.306,20.357,3283502,0
2011-04-01,20.48,20.826,20.429,20.617,2675578,0
2011-04-04,20.678,20.745,20.617,20.654,2077504,0
2011-04-05,20.586,20.765,20.46,20.622,2704727,0
2011-04-06,20.678,20.734,20.552,20.577,3065473,0
2011-04-07,20.52,20.632,20.383,20.54,3584913,0
2011-04-08,20.562,20.612,20.368,20.444,2093496,0
2011-04-11,20.474,20.52,20.337,20.52,1684520,0
2011-04-12,20.347,20.52,20.311,20.414,2235425,0
2011-04-13,20.515,20.628,20.46,20.545,2798296,0
2011-04-14,20.352,20.552,20.352,20.465,2218156,0
2011-04-15,20.454,20.663,20.357,20.439,3228243,0
2011-04-18,20.189,20.429,20.153,20.414,3368599,0
2011-04-19,20.545,20.699,20.388,20.678,3135063,0
2011-04-20,20.903,21.118,20.862,21.102,3108282,0
2011-04-21,21.122,21.143,20.934,21.107,1908201,0
2011-04-25,21.107,21.336,21.087,21.307,2590802,0
2011-04-26,21.321,21.387,21.072,21.153,2687389,0
2011-04-27,21.159,21.653,21.122,21.628,3939982,0
2011-04-28,21.592,22.444,21.592,22.01,5614757,0
2011-04-29,22.184,22.714,22.158,22.582,4902979,0
2011-05-02,22.577,23.051,22.52,22.78,3826047,0
2011-05-03,22.709,22.918,22.688,22.755,3627852,0
2011-05-04,22.832,22.995,22.388,22.551,3901184,0
2011-05-05,22.448,22.755,22.25,22.526,3254253,0
2011-05-06,22.786,23.061,22.668,22.786,2677121,0
2011-05-09,22.832,22.862,22.551,22.571,2707334,0
2011-05-10,22.729,22.913,22.628,22.811,2954608,0
2011-05-11,22.775,22.791,22.311,22.388,2773212,0
2011-05-12,22.362,22.959,22.332,22.918,3300852,0
2011-05-13,22.857,22.898,22.54,22.587,2556943,0
2011-05-16,22.551,22.729,22.235,22.26,3062996,0
2011-05-17,22.214,22.485,22.076,22.368,1906582,0
2011-05-18,22.388,23.082,22.322,23.056,2847386,0
2011-05-19,23.133,23.372,23.067,23.138,3194034,0
2011-05-20,23.061,23.159,22.719,22.821,2259425,0
2011-05-23,22.52,22.75,22.47,22.571,1559241,0
2011-05-24,22.679,22.694,22.255,22.265,2336208,0
2011-05-25,22.163,22.235,22.01,22.107,3745470,0
2011-05-26,22.005,22.245,21.872,22.138,3672701,0
2011-05-27,22.209,22.368,22.173,22.301,2032001,0
2011-05-31,22.444,22.474,21.995,22.224,3585820,0
2011-06-01,22.117,22.316,21.76,21.791,3588719,0
2011-06-02,21.771,22.041,21.658,21.735,2831518,0
2011-06-03,21.469,21.689,21.387,21.408,2400555,0
2011-06-06,21.408,21.408,20.918,20.949,3124467,0
2011-06-07,21.056,21.251,20.954,21.113,2630563,0
2011-06-08,21.061,21.072,20.688,20.74,2467417,0
2011-06-09,20.724,20.99,20.724,20.898,2961262,0
2011-06-10,20.791,20.842,20.368,20.393,3042496,0
2011-06-13,20.531,20.673,20.378,20.403,3670586,0
2011-06-14,20.658,20.694,20.531,20.654,3555413,0
2011-06-15,20.448,20.734,20.276,20.296,4556000,0
2011-06-16,20.347,20.526,20.173,20.515,5776994,0
2011-06-17,20.719,20.872,20.603,20.617,3825642,0
2011-06-20,20.494,20.908,20.494,20.878,3251593,0
2011-06-21,20.949,21.49,20.949,21.449,4524825,0
2011-06-22,21.316,21.454,21.21,21.27,2345109,0
2011-06-23,20.26,20.77,20.26,20.734,4253175,0
2011-06-24,20.724,20.734,20.398,20.52,6641536,0
2011-06-27,20.531,20.673,20.368,20.591,2502961,0
2011-06-28,20.673,20.867,20.612,20.852,1787477,0
2011-06-29,20.913,21.092,20.76,20.76,3625316,0
2011-06-30,20.939,21.179,20.893,20.898,4642507,0
2011-07-01,20.898,21.372,20.857,21.26,2395044,0
2011-07-05,21.276,21.597,21.159,21.464,2668293,0
2011-07-06,21.403,21.428,21.189,21.23,2736368,0
2011-07-07,21.469,21.694,21.357,21.684,4910196,0
2011-07-08,21.382,21.571,21.281,21.393,3026556,0
2011-07-11,21.133,21.398,21.087,21.214,3581749,0
2011-07-12,21.179,21.561,21.168,21.367,3242649,0
2011-07-13,21.428,21.577,21.27,21.336,2903346,0
2011-07-14,21.372,21.52,21.113,21.219,3185568,0
2011-07-15,21.276,21.362,21.041,21.224,3041383,0
2011-07-18,21.087,21.159,20.628,20.709,2682054,0
2011-07-19,20.852,20.995,20.791,20.903,2388164,0
2011-07-20,20.857,20.964,20.408,20.515,5186856,0
2011-07-21,20.699,20.913,20.654,20.801,4287263,0
2011-07-22,20.755,20.99,20.688,20.939,3519264,0
2011-07-25,20.688,20.714,20.403,20.434,4844326,0
2011-07-26,20.398,20.49,20.322,20.362,4781765,0
2011-07-27,20.316,20.469,20.153,20.368,5931815,0
2011-07-28,20.398,20.806,20.316,20.54,3898581,0
2011-07-29,20.311,20.531,20.25,20.306,3583680,0
2011-08-01,20.388,20.48,19.74,20.01,7001312,0
2011-08-02,19.858,20.081,19.454,19.459,10489779,0
2011-08-03,19.571,19.684,18.709,19.49,12059359,0
2011-08-04,19.52,19.841,18.734,18.755,9864504,0
2011-08-05,19.026,19.133,18.342,19,9445963,0
2011-08-08,18.643,18.74,17.73,17.73,11704716,0
2011-08-09,18.087,19.005,17.995,18.98,10029330,0
2011-08-10,18.552,19.107,18.301,18.448,8810024,0
2011-08-11,18.571,19.715,18.571,19.479,4421601,0
2011-08-12,19.74,20.076,19.546,19.913,6152679,0
2011-08-15,20.026,20.179,19.817,20.153,1752601,0
2011-08-16,19.913,20.291,19.776,20.112,3867237,0
2011-08-17,20.184,20.408,19.77,19.98,2444049,0
2011-08-18,19.449,19.474,18.352,18.607,7299003,0
2011-08-19,18.271,18.959,18.271,18.531,5148310,0
2011-08-22,18.888,18.975,18.429,18.511,4079626,0
2011-08-23,18.577,19.256,18.454,19.256,3429875,0
2011-08-24,19.147,19.761,19.041,19.735,3795907,0
2011-08-25,19.807,19.984,19.449,19.485,3002796,0
2011-08-26,19.372,20.189,19.21,20.163,4049558,0
2011-08-29,20.286,20.74,20.286,20.724,2653999,0
2011-08-30,20.734,21.418,20.663,21.219,3366833,0
2011-08-31,21.342,21.663,21.26,21.571,3827851,0
2011-09-01,21.525,21.658,21.102,21.107,4003663,0
2011-09-02,20.801,20.975,20.577,20.582,1698465,0
2011-09-06,19.878,20.403,19.73,20.291,4378036,0
2011-09-07,20.52,20.632,20.26,20.608,3486199,0
2011-09-08,20.499,20.658,20.122,20.143,3755215,0
2011-09-09,19.923,20.087,19.403,19.546,4660423,0
2011-09-12,19.265,19.577,18.847,19.276,4463777,0
2011-09-13,19.321,19.679,19.193,19.597,2828288,0
2011-09-14,19.735,20.26,19.479,20.01,2707448,0
2011-09-15,20.23,20.485,19.923,20.474,3250883,0
2011-09-16,20.632,20.862,20.26,20.49,4398942,0
2011-09-19,20.189,20.296,19.846,20.214,1952089,0
2011-09-20,20.337,20.566,20.199,20.276,2606249,0
2011-09-21,20.403,20.995,20.25,20.373,5756990,0
2011-09-22,19.872,20.087,19.367,19.766,6530861,0
2011-09-23,19.745,20.552,19.617,20.357,4093866,0
2011-09-26,20.414,21.281,20.408,21.256,5197261,0
2011-09-27,21.633,21.821,21.189,21.316,4018419,0
2011-09-28,21.382,21.382,20.235,20.286,5047604,0
2011-09-29,20.628,20.678,19.382,19.663,5331302,0
2011-09-30,19.449,19.571,19.122,19.193,4372623,0
2011-10-03,19.133,19.235,18.714,18.74,4901507,0
2011-10-04,18.545,19.29,18.189,19.26,4088597,0
2011-10-05,19.327,19.454,18.939,19.362,3450556,0
2011-10-06,19.377,19.699,19.153,19.694,1621385,0
2011-10-07,19.801,19.801,19.235,19.434,1712699,0
2011-10-10,19.749,20.035,19.674,19.964,2511961,0
2011-10-11,19.938,20.608,19.817,20.444,4044523,0
2011-10-12,20.654,20.878,20.511,20.729,2829968,0
2011-10-13,20.597,20.796,20.419,20.714,1895904,0
2011-10-14,20.99,21.316,20.898,21.307,2321422,0
2011-10-17,21.205,21.331,20.775,20.832,1977673,0
2011-10-18,20.832,21.367,20.571,21.21,1932303,0
2011-10-19,21.21,21.316,20.883,20.954,1676874,0
2011-10-20,20.99,21.092,20.775,20.949,3023629,0
2011-10-21,21.276,21.76,21.198,21.725,3433506,0
2011-10-24,21.776,22.087,21.689,21.943,2206848,0
2011-10-25,21.858,21.923,21.454,21.505,1716384,0
2011-10-26,21.439,21.566,21.316,21.454,3420949,0
2011-10-27,22.041,22.097,21.795,21.974,3518919,0
2011-10-28,21.943,21.984,21.653,21.852,2518680,0
2011-10-31,21.72,22.383,21.638,22.173,5134100,0
2011-11-01,21.469,22.26,21.256,21.566,6584763,0
2011-11-02,22.132,22.505,21.827,22.46,7931297,0
2011-11-03,22.591,22.734,22.224,22.663,3363932,0
2011-11-04,22.454,22.571,22.219,22.46,2503978,0
2011-11-07,22.46,22.587,22.219,22.545,1910873,0
2011-11-08,22.654,23.031,22.362,22.99,2529990,0
2011-11-09,22.383,22.383,21.27,21.428,3792498,0
2011-11-10,21.786,21.791,21.072,21.464,4943040,0
2011-11-11,21.669,22.153,21.633,22.138,2333480,0
2011-11-14,22.092,22.132,21.781,21.883,2413177,0
2011-11-15,21.766,21.842,21.302,21.433,3762886,0
2011-11-16,21.184,21.607,21.056,21.147,2772965,0
2011-11-17,21.087,21.143,20.683,20.775,2736662,0
2011-11-18,20.893,20.924,20.617,20.724,2159934,0
2011-11-21,20.494,20.571,20.138,20.454,2716613,0
2011-11-22,20.494,20.821,20.419,20.704,2701419,0
2011-11-23,20.408,20.423,19.904,19.918,3417952,0
2011-11-25,19.883,20.219,19.827,20.01,862761,0
2011-11-28,20.506,20.75,20.342,20.526,2475813,0
2011-11-29,20.571,20.806,20.408,20.536,2772157,0
2011-11-30,21.036,21.439,20.98,21.418,3426641,0
2011-12-01,21.398,21.418,20.959,21.01,2730858,0
2011-12-02,21.173,21.342,21.072,21.168,2921441,0
2011-12-05,21.525,21.551,21.005,21.244,2697732,0
2011-12-06,21.27,21.408,21.21,21.347,2134436,0
2011-12-07,21.27,21.459,20.918,21.321,2444269,0
2011-12-08,21.147,21.205,20.878,20.944,6163171,0
2011-12-09,21.046,21.449,21,21.382,2648613,0
2011-12-12,21.27,21.285,20.832,21.179,3579756,0
2011-12-13,21.235,21.474,20.954,21.031,2885947,0
2011-12-14,21.087,21.164,20.485,20.499,3188073,0
2011-12-15,20.678,20.893,20.474,20.511,2696517,0
2011-12-16,20.673,20.714,20.25,20.494,7183163,0
2011-12-19,20.474,20.77,20.066,20.102,2349489,0
2011-12-20,20.439,20.862,20.322,20.683,2364160,0
2011-12-21,20.796,20.837,20.474,20.577,2139140,0
2011-12-22,20.648,20.714,20.434,20.591,2291546,0
2011-12-23,20.648,20.709,20.582,20.673,2165018,0
2011-12-27,20.617,20.77,20.408,20.628,1967383,0
2011-12-28,20.673,20.883,20.577,20.745,2065601,0
2011-12-29,20.826,20.944,20.734,20.918,3158483,0
2011-12-30,20.99,21.072,20.903,20.903,1831154,0
2012-01-03,21.413,21.495,20.821,20.852,3135469,0
2012-01-04,20.847,20.954,20.724,20.908,2608401,0
2012-01-05,20.893,20.954,20.531,20.939,2826232,0
2012-01-06,20.862,21.097,20.786,21.067,2018230,0
2012-01-09,21.026,21.244,20.995,21.205,2231629,0
2012-01-10,21.413,21.669,21.347,21.607,2493773,0
2012-01-11,21.52,22.015,20.837,21.923,3492914,0
2012-01-12,21.969,22.23,21.832,22.209,2662876,0
2012-01-13,22.112,22.281,22.01,22.112,1857400,0
2012-01-17,22.281,22.562,22.245,22.296,1586928,0
2012-01-18,22.255,22.454,22.102,22.444,1453356,0
2012-01-19,22.444,22.867,22.342,22.811,2074601,0
2012-01-20,22.832,22.832,22.301,22.347,3334977,0
2012-01-23,22.327,22.566,22.132,22.286,2403566,0
2012-01-24,22.168,22.398,22.122,22.296,1489886,0
2012-01-25,22.286,22.77,22.255,22.694,1426651,0
2012-01-26,22.826,22.847,22.526,22.622,1785572,0
2012-01-27,22.499,22.557,22.24,22.281,1506562,0
2012-01-30,22.056,22.153,21.791,21.949,2721395,0
2012-01-31,22.097,22.148,21.837,21.878,2771999,0
2012-02-01,22.071,22.286,21.969,22.173,2338282,0
2012-02-02,22.122,22.352,21.863,22.296,4679780,0
2012-02-03,22.49,22.826,22.46,22.786,3883842,0
2012-02-06,22.663,22.898,22.603,22.77,1733230,0
2012-02-07,22.688,23.173,22.628,23.107,2804068,0
2012-02-08,23.072,23.353,22.954,23.138,2134936,0
2012-02-09,23.184,23.184,22.893,22.969,2408446,0
2012-02-10,22.837,22.934,22.724,22.852,2145581,0
2012-02-13,23.097,23.122,22.929,23.041,1803233,0
2012-02-14,22.995,23.102,22.852,23.061,1464982,0
2012-02-15,23.118,23.362,23.097,23.341,4112000,0
2012-02-16,23.714,23.776,22.673,22.929,4323409,0
2012-02-17,23,23.21,21.832,23.072,4315542,0
2012-02-21,23.122,23.138,22.668,22.76,2030854,0
2012-02-22,22.694,22.811,22.46,22.577,2303402,0
2012-02-23,22.526,22.622,22.444,22.531,2817635,0
2012-02-24,22.617,22.745,22.474,22.719,2273326,0
2012-02-27,22.688,22.898,22.47,22.734,2089201,0
2012-02-28,22.878,23.353,22.775,23.331,3723639,0
2012-02-29,23.219,23.923,23.184,23.801,4030644,0
2012-03-01,23.781,23.892,23.485,23.735,3073172,0
2012-03-02,23.755,24.322,23.679,24.163,4666542,0
2012-03-05,24.066,24.362,23.995,24.245,3067177,0
2012-03-06,24.035,24.153,23.623,23.76,3158034,0
2012-03-07,23.867,23.878,23.587,23.75,1741689,0
2012-03-08,23.806,24.132,23.806,24.02,1744275,0
2012-03-09,24.107,24.184,23.984,24.071,1717873,0
2012-03-12,23.863,23.98,23.577,23.832,4019433,0
2012-03-13,23.938,24.642,23.846,24.566,3716893,0
2012-03-14,24.48,24.745,24.357,24.444,3259796,0
2012-03-15,24.47,24.562,24.163,24.424,1873540,0
2012-03-16,24.306,24.526,24.01,24.454,4166225,0
2012-03-19,24.378,24.608,24.352,24.536,1353137,0
2012-03-20,24.393,24.434,24.056,24.194,1849007,0
2012-03-21,24.265,24.714,24.24,24.658,2332757,0
2012-03-22,24.541,24.658,24.373,24.582,1862809,0
2012-03-23,24.566,24.729,24.306,24.694,1672495,0
2012-03-26,24.847,24.964,24.76,24.903,1971740,0
2012-03-27,24.949,25.27,24.872,25.256,3663759,0
2012-03-28,25.198,25.307,25.087,25.189,4648265,0
2012-03-29,25.036,25.23,24.883,25.21,2817243,0
2012-03-30,25.628,25.96,25.382,25.817,3941595,0
2012-04-02,25.766,26.077,25.73,26.015,3010109,0
2012-04-03,25.964,26.178,25.846,26.061,2602690,0
2012-04-04,25.674,26.052,25.413,25.985,3294194,0
2012-04-05,25.989,26.465,25.863,26.398,2090932,0
2012-04-09,25.817,26.046,25.766,25.929,4002120,0
2012-04-10,25.892,26.001,25.316,25.378,2655702,0
2012-04-11,25.694,26.01,25.694,25.872,2388550,0
2012-04-12,25.974,26.24,25.863,26.168,3120061,0
2012-04-13,26.199,26.566,26.122,26.378,2995623,0
2012-04-16,26.536,26.551,26.281,26.474,3320152,0
2012-04-17,26.654,26.785,26.474,26.739,2939008,0
2012-04-18,26.587,26.755,26.505,26.613,1902541,0
2012-04-19,26.663,26.77,26.398,26.474,2645927,0
2012-04-20,26.536,26.821,26.403,26.765,4145175,0
2012-04-23,26.531,26.545,26.117,26.296,2332866,0
2012-04-24,26.357,26.545,26.173,26.27,2377880,0
2012-04-25,26.49,26.648,26.362,26.637,2797435,0
2012-04-26,26.531,27.281,26.531,27.23,2430182,0
2012-04-27,27.433,28.061,27.316,28.006,2607319,0
2012-04-30,28.031,28.056,27.612,27.771,3103864,0
2012-05-01,27.863,28.163,27.556,27.612,3788233,0
2012-05-02,27.536,27.674,27.495,27.638,4156762,0
2012-05-03,27.674,28.24,27.607,28.127,5933581,0
2012-05-04,28.071,28.112,27.261,27.265,5029717,0
2012-05-07,27.265,27.714,27.107,27.592,5082980,0
2012-05-08,27.153,27.336,25.612,25.918,8827470,0
2012-05-09,25.714,25.934,25.01,25.75,5666319,0
2012-05-10,25.989,26.122,25.663,25.909,2915179,0
2012-05-11,25.786,26.26,25.72,26.219,3378479,0
2012-05-14,25.943,26.286,25.806,25.821,3522020,0
2012-05-15,25.791,26.383,25.791,25.934,2154526,0
2012-05-16,26.046,26.332,26.006,26.117,2724406,0
2012-05-17,26.122,26.178,25.041,25.041,2168248,0
2012-05-18,25.097,25.249,24.622,24.679,2663567,0
2012-05-21,24.755,25.469,24.612,25.449,2179741,0
2012-05-22,25.454,25.679,25.133,25.265,3700972,0
2012-05-23,25.173,25.479,24.755,25.398,2673665,0
2012-05-24,25.51,25.832,25.423,25.674,1844562,0
2012-05-25,25.73,25.858,25.566,25.796,1337263,0
2012-05-29,25.918,26.122,25.75,26.052,1353496,0
2012-05-30,25.827,25.868,25.556,25.617,1951151,0
2012-05-31,25.663,25.766,25.307,25.561,2808666,0
2012-06-01,25.362,25.474,24.775,24.816,2759952,0
2012-06-04,24.908,25.056,24.622,24.745,2408372,0
2012-06-05,24.74,25.072,24.49,25.01,2065170,0
2012-06-06,25.102,25.684,25.061,25.663,1522755,0
2012-06-07,25.955,26.026,25.699,25.776,2323700,0
2012-06-08,25.674,26.092,25.576,26.031,2326336,0
2012-06-11,26.311,26.531,26.184,26.219,2887296,0
2012-06-12,26.281,26.596,26.194,26.596,2313788,0
2012-06-13,26.449,26.531,25.556,25.674,2909512,0
2012-06-14,25.76,25.892,25.332,25.541,3759123,0
2012-06-15,25.73,25.909,25.546,25.827,4720836,0
2012-06-18,25.663,26.168,25.617,26.117,2818817,0
2012-06-19,26.321,26.562,26.204,26.449,2473138,0
2012-06-20,26.373,26.903,26.332,26.796,2343576,0
2012-06-21,26.852,27.102,26.566,26.776,3617792,0
2012-06-22,26.842,27.169,26.831,27.041,7542913,0
2012-06-25,26.76,26.867,26.439,26.755,2167343,0
2012-06-26,26.944,27.347,26.826,26.964,3931229,0
2012-06-27,27.072,27.541,27.01,27.27,3210790,0
2012-06-28,27.153,27.21,26.613,27.092,2501671,0
2012-06-29,27.546,27.704,27.362,27.551,3434259,0
2012-07-02,27.648,28.015,27.561,27.989,2024903,0
2012-07-03,28.026,28.117,27.73,27.832,1252238,0
2012-07-05,27.817,27.897,27.316,27.428,2838466,0
2012-07-06,27.215,27.484,26.77,26.944,2679279,0
2012-07-09,26.867,26.934,26.066,26.255,3815097,0
2012-07-10,26.474,26.52,25.505,25.638,3913371,0
2012-07-11,25.658,25.771,25.23,25.52,3523813,0
2012-07-12,25.393,25.714,24.791,25.633,5030754,0
2012-07-13,25.179,25.766,25.179,25.709,2846149,0
2012-07-16,25.576,25.694,25.169,25.198,3061324,0
2012-07-17,25.302,25.955,25.224,25.837,3181601,0
2012-07-18,25.821,25.887,25.633,25.766,2535875,0
2012-07-19,25.781,26.337,25.781,26.04,2049258,0
2012-07-20,26.01,26.01,25.5,25.571,2574580,0
2012-07-23,25.256,25.276,24.903,25.133,1913801,0
2012-07-24,25.113,25.307,24.847,25.051,2457960,0
2012-07-25,25.056,25.444,25.051,25.198,2469112,0
2012-07-26,25.668,25.878,25.398,25.766,2006791,0
2012-07-27,25.969,26.622,25.923,26.541,2696486,0
2012-07-30,26.449,26.526,25.821,25.985,3922176,0
2012-07-31,25.459,26.291,24.939,25.832,6556398,0
2012-08-01,25.382,25.73,24.975,25.153,5198251,0
2012-08-02,24.969,25.653,24.872,25.638,3553541,0
2012-08-03,26.102,26.77,25.918,26.688,2832506,0
2012-08-06,26.714,27.256,26.485,27.087,2483585,0
2012-08-07,27.107,27.714,27.107,27.484,2974547,0
2012-08-08,27.327,27.561,27.244,27.536,1952713,0
2012-08-09,27.495,27.837,27.347,27.505,2788859,0
2012-08-10,27.459,27.857,27.459,27.846,2122592,0
2012-08-13,27.745,27.806,27.49,27.612,2056048,0
2012-08-14,27.73,27.776,27.031,27.107,3107541,0
2012-08-15,27.031,27.398,27.031,27.143,1902102,0
2012-08-16,27.061,27.198,26.995,27.056,2387160,0
2012-08-17,27.087,27.128,26.693,26.908,3093882,0
2012-08-20,26.969,27.026,26.617,26.734,2176494,0
2012-08-21,26.847,26.964,26.734,26.918,3171909,0
2012-08-22,26.898,27.102,26.831,26.954,1482987,0
2012-08-23,26.913,26.913,26.659,26.801,1535341,0
2012-08-24,26.709,27.353,26.594,27.21,2655128,0
2012-08-27,27.249,27.528,27.215,27.387,2246605,0
2012-08-28,27.261,27.51,27.23,27.321,1598925,0
2012-08-29,27.413,27.5,27.295,27.479,1618490,0
2012-08-30,27.27,27.923,27.27,27.643,3884020,0
2012-08-31,27.766,28.117,27.73,27.98,2730870,0
2012-09-04,27.837,28.362,27.837,28.204,2566473,0
2012-09-05,28.168,28.352,28.046,28.189,3873597,0
2012-09-06,28.419,28.77,28.342,28.668,3037712,0
2012-09-07,28.78,28.826,28.562,28.785,1617088,0
2012-09-10,28.847,28.857,28.673,28.688,1894150,0
2012-09-11,28.776,28.785,28.541,28.582,1963755,0
2012-09-12,28.679,28.918,28.642,28.903,1821034,0
2012-09-13,28.842,29.817,28.842,29.668,3759939,0
2012-09-14,29.668,30.103,29.597,29.974,2885010,0
2012-09-17,30.011,30.103,29.663,29.888,1614452,0
2012-09-18,29.939,30.003,29.76,29.852,1628733,0
2012-09-19,29.765,30.49,29.725,30.327,1946956,0
2012-09-20,30.26,30.449,30.086,30.398,1996844,0
2012-09-21,30.592,30.857,30.485,30.562,4298733,0
2012-09-24,30.367,30.551,30.219,30.224,2347202,0
2012-09-25,30.403,30.475,29.796,29.822,3003112,0
2012-09-26,29.96,30.077,29.546,29.735,2960112,0
2012-09-27,29.929,30.426,29.735,30.352,3459010,0
2012-09-28,30.194,30.521,30.107,30.408,3296500,0
2012-10-01,30.709,30.842,30.499,30.587,3067435,0
2012-10-02,30.852,30.852,30.347,30.521,1781332,0
2012-10-03,30.582,30.811,30.571,30.705,1533308,0
2012-10-04,30.867,31.158,30.803,31.153,1648142,0
2012-10-05,31.378,31.408,31.138,31.249,1548535,0
2012-10-08,31.198,31.281,30.756,30.949,1495335,0
2012-10-09,30.98,30.985,30.393,30.454,1996638,0
2012-10-10,30.577,30.647,30.362,30.567,1250382,0
2012-10-11,30.638,31.179,30.531,30.852,2360461,0
2012-10-12,31.041,31.148,30.831,30.99,1731464,0
2012-10-15,31,31.413,30.928,31.392,1490674,0
2012-10-16,31.627,31.817,31.423,31.566,1873905,0
2012-10-17,31.781,31.801,31.23,31.244,1783494,0
2012-10-18,31.249,31.576,31.026,31.515,1821942,0
2012-10-19,31.413,31.571,30.684,30.836,1930261,0
2012-10-22,30.811,31.112,30.76,30.995,1086453,0
2012-10-23,30.745,30.756,30.316,30.357,3177789,0
2012-10-24,30.434,30.47,30.071,30.127,1727973,0
2012-10-25,30.388,30.571,29.88,29.98,1568555,0
2012-10-26,29.847,30.066,29.556,29.689,2073549,0
2012-10-31,29.994,30.158,29.689,30.112,2209322,0
2012-11-01,30.408,31.291,30.26,31.255,3922211,0
2012-11-02,31.332,31.433,30.531,30.551,3010111,0
2012-11-05,30.556,30.739,30.02,30.332,2827668,0
2012-11-06,29.704,29.714,28.699,29.316,9241351,0
2012-11-07,29.133,29.207,28.571,28.974,4469370,0
2012-11-08,28.908,29.051,28.321,28.373,4129355,0
2012-11-09,28.275,29.066,28.229,28.801,3414914,0
2012-11-12,28.831,28.903,28.429,28.608,2236074,0
2012-11-13,28.531,29.266,28.444,28.964,1957021,0
2012-11-14,29,29.112,28.112,28.168,2347888,0
2012-11-15,28.209,28.47,28.122,28.204,2349072,0
2012-11-16,28.229,28.444,28.006,28.153,3132472,0
2012-11-19,28.485,29.031,28.275,29.015,2834062,0
2012-11-20,28.949,29.449,28.872,29.341,2283006,0
2012-11-21,29.341,29.5,29.087,29.276,1482101,0
2012-11-23,29.392,29.709,29.296,29.694,885032,0
2012-11-26,29.541,29.694,29.286,29.53,2119760,0
2012-11-27,29.515,29.811,29.404,29.438,1793692,0
2012-11-28,29.353,30.127,29.164,30.107,1623635,0
2012-11-29,30.112,30.48,30.072,30.388,2407133,0
2012-11-30,30.571,31.01,30.384,30.821,3630371,0
2012-12-03,30.888,31.02,30.559,30.587,2216825,0
2012-12-04,30.699,31.031,30.634,30.872,3174328,0
2012-12-05,30.877,32.245,30.541,31.5,4389138,0
2012-12-06,31.404,31.617,31.174,31.551,2254686,0
2012-12-07,31.643,31.832,31.046,31.169,3173224,0
2012-12-10,31.153,31.153,30.816,30.877,2848002,0
2012-12-11,30.964,31.404,30.913,31.383,2911588,0
2012-12-12,31.541,31.725,31.169,31.372,2098270,0
2012-12-13,31.418,31.495,30.709,30.745,2110552,0
2012-12-14,30.613,31.332,30.605,31.03,3149579,0
2012-12-17,31.266,31.857,31.148,31.74,4109244,0
2012-12-18,31.852,32.76,31.627,32.454,3314736,0
2012-12-19,32.372,32.398,32.017,32.045,2755825,0
2012-12-20,32.183,32.908,31.96,32.393,3645788,0
2012-12-21,32.24,32.403,31.633,32.219,13908101,0
2012-12-24,32.128,32.388,32.015,32.25,760805,0
2012-12-26,32.245,32.475,31.888,32.112,1285423,0
2012-12-27,32.148,32.24,31.358,31.827,2417646,0
2012-12-28,31.658,31.872,31.51,31.576,1504043,0
2012-12-31,31.633,32.47,31.525,32.388,2095493,0
2013-01-02,32.954,33.934,32.877,33.409,3081808,0
2013-01-03,33.301,33.576,33.194,33.433,2033151,0
2013-01-04,33.627,33.755,33.413,33.714,1718465,0
2013-01-07,33.668,33.776,33.449,33.633,1928842,0
2013-01-08,33.469,34.628,33.332,34.618,3557447,0
2013-01-09,34.546,34.918,34.28,34.572,2531995,0
2013-01-10,34.642,34.802,34.194,34.383,2102055,0
2013-01-11,34.536,34.862,34.357,34.776,3673226,0
2013-01-14,34.724,34.852,34.286,34.592,2160812,0
2013-01-15,34.439,34.582,34.132,34.229,2722072,0
2013-01-16,33.934,34.337,33.883,34.148,3054946,0
2013-01-17,34.183,34.49,33.965,34.362,2110555,0
2013-01-18,34.367,34.567,34.173,34.551,2133901,0
2013-01-22,34.613,34.693,34.342,34.577,1242087,0
2013-01-23,34.449,34.79,34.449,34.785,1631239,0
2013-01-24,34.852,35.327,34.751,34.836,1740308,0
2013-01-25,34.882,35.245,34.806,35.204,1778518,0
2013-01-28,35.204,35.372,34.995,35.112,2023267,0
2013-01-29,34.964,35.128,34.459,35.01,2246654,0
2013-01-30,35.087,35.281,34.848,35.123,1551454,0
2013-01-31,35.071,35.53,34.816,35.397,2801977,0
2013-02-01,35.633,35.903,35.489,35.873,2066009,0
2013-02-04,35.735,35.832,35.301,35.464,2096777,0
2013-02-05,35.827,35.888,35.52,35.868,1491523,0
2013-02-06,35.878,35.903,35.484,35.714,3495221,0
2013-02-07,35.449,36.062,35.372,36.031,3287579,0
2013-02-08,36.132,36.495,36.112,36.464,2737054,0
2013-02-11,36.454,36.785,36.026,36.199,2773647,0
2013-02-12,36.286,36.286,36.02,36.24,2399985,0
2013-02-13,36.398,36.756,36.158,36.49,3804444,0
2013-02-14,35.025,36.375,34.638,36.142,4862568,0
2013-02-15,36.306,36.372,35.515,35.868,3556777,0
2013-02-19,35.994,36.045,35.648,36.036,1835779,0
2013-02-20,36.103,36.306,35.515,35.546,1953365,0
2013-02-21,35.526,35.617,34.99,35.056,2800023,0
2013-02-22,35.653,35.98,35.112,35.954,2418132,0
2013-02-25,36.188,36.245,35.663,35.663,2374769,0
2013-02-26,35.735,36.229,35.607,36.204,3133276,0
2013-02-27,36.188,37.449,36.148,37.404,2958636,0
2013-02-28,37.352,37.597,37.266,37.418,2690445,0
2013-03-01,37.209,38.26,37.143,38.204,3273962,0
2013-03-04,38.04,38.615,38.036,38.567,2751960,0
2013-03-05,38.811,39.092,38.664,39.082,3155541,0
2013-03-06,39.153,39.434,38.245,38.444,4993437,0
2013-03-07,38.423,39.409,38.423,39.367,6451810,0
2013-03-08,39.489,40.005,39.423,39.745,3038102,0
2013-03-11,39.724,39.842,39.552,39.694,2690902,0
2013-03-12,39.694,39.837,39.372,39.75,2143323,0
2013-03-13,39.857,39.97,39.54,39.939,1875132,0
2013-03-14,39.974,40.347,39.974,40.163,1845599,0
2013-03-15,39.965,40.133,39.413,39.449,6704937,0
2013-03-18,39.092,39.627,38.607,39.495,3328703,0
2013-03-19,39.658,39.842,39.209,39.684,2920729,0
2013-03-20,40.016,40.521,39.995,40.285,3191688,0
2013-03-21,40.057,40.301,39.663,40.005,2669718,0
2013-03-22,39.423,40.383,39.423,40.372,2525344,0
2013-03-25,40.597,40.99,40.071,40.342,2912452,0
2013-03-26,40.418,40.602,40.096,40.577,3254598,0
2013-03-27,40.229,40.367,39.584,40.096,2877231,0
2013-03-28,40.071,40.49,40.036,40.173,2692134,0
2013-04-01,40.183,40.531,39.694,39.786,3552230,0
2013-04-02,40.103,40.383,39.924,40.148,2434722,0
2013-04-03,40.128,40.128,39.586,39.816,2452920,0
2013-04-04,39.873,39.873,39.255,39.632,3673179,0
2013-04-05,39.143,40.154,38.974,40.082,2129722,0
2013-04-08,40.137,40.377,39.852,40.242,2348652,0
2013-04-09,40.27,40.383,39.868,40.103,2205143,0
2013-04-10,40.321,41.076,40.183,41.041,2259782,0
2013-04-11,41.102,41.546,41.015,41.179,2356465,0
2013-04-12,41.097,41.388,40.913,41.342,1471082,0
2013-04-15,41.031,41.184,40.219,40.219,2133444,0
2013-04-16,40.49,40.628,40.255,40.505,2600559,0
2013-04-17,40.255,40.403,39.704,39.954,3360808,0
2013-04-18,40.011,40.062,38.944,39.102,3625541,0
2013-04-19,39.041,39.776,38.908,39.719,5857468,0
2013-04-22,39.786,40.041,39.464,39.908,2372919,0
2013-04-23,40.128,40.347,39.689,40.296,2744515,0
2013-04-24,40.326,40.531,40.188,40.383,2378883,0
2013-04-25,40.48,40.816,40.133,40.761,2458783,0
2013-04-26,40.673,40.749,40.393,40.413,1394977,0
2013-04-29,40.362,40.475,40.117,40.219,2495870,0
2013-04-30,40.377,40.698,40.168,40.214,3837682,0
2013-05-01,40.154,40.27,39.837,39.868,2426692,0
2013-05-02,39.974,40.786,39.888,40.556,2925951,0
2013-05-03,41.015,41.041,40.388,40.413,2301832,0
2013-05-06,40.306,40.505,40.066,40.316,3610030,0
2013-05-07,39.438,39.995,38.607,39.73,6202524,0
2013-05-08,39.796,39.893,39.023,39.255,3482912,0
2013-05-09,39.296,39.699,39.158,39.622,2946103,0
2013-05-10,39.724,40.163,39.561,40.142,2576788,0
2013-05-13,40.057,40.058,39.455,39.581,2363147,0
2013-05-14,39.607,40.112,39.607,39.959,2506936,0
2013-05-15,39.934,40.515,39.834,40.485,2749267,0
2013-05-16,40.301,40.647,40.087,40.199,3693012,0
2013-05-17,40.393,40.459,39.924,40.229,2599646,0
2013-05-20,40.194,40.816,39.939,40.224,3858180,0
2013-05-21,40.163,40.959,40.163,40.816,2463726,0
2013-05-22,40.684,40.872,40.173,40.383,2647921,0
2013-05-23,40.108,40.761,39.822,40.704,2445384,0
2013-05-24,40.326,40.664,40.179,40.577,1508955,0
2013-05-28,40.836,41.312,40.827,41.225,1938418,0
2013-05-29,40.903,41.056,40.251,40.459,2213759,0
2013-05-30,40.561,41.107,40.398,40.761,1869268,0
2013-05-31,40.531,40.841,40.183,40.24,2928436,0
2013-06-03,40.205,40.357,39.852,40.311,2906807,0
2013-06-04,40.331,40.643,39.928,40.148,2334401,0
2013-06-05,40.188,40.188,38.383,38.715,4387303,0
2013-06-06,38.607,38.715,37.837,38.275,4567909,0
2013-06-07,38.495,39.018,38.25,38.974,2661382,0
2013-06-10,38.944,38.944,37.816,37.934,2934377,0
2013-06-11,37.397,37.883,37.128,37.689,4522923,0
2013-06-12,37.883,37.919,37.291,37.535,3448195,0
2013-06-13,37.658,38.862,37.346,38.807,3254898,0
2013-06-14,38.693,39.209,38.572,38.969,4477204,0
2013-06-17,39.438,39.51,39.041,39.312,2795246,0
2013-06-18,39.489,39.908,39.409,39.717,1774672,0
2013-06-19,39.612,39.949,39.031,39.046,1957603,0
2013-06-20,38.587,38.679,37.801,38.045,2950660,0
2013-06-21,38.347,38.582,37.857,38.48,3744768,0
2013-06-24,38.204,38.572,37.822,38.337,2064386,0
2013-06-25,38.643,38.71,38.154,38.5,1960749,0
2013-06-26,38.795,38.878,38.469,38.633,1485915,0
2013-06-27,38.795,39.306,38.756,39.123,1533718,0
2013-06-28,38.867,39.74,38.785,39.409,2494529,0
2013-07-01,39.592,40.036,39.563,39.689,1393137,0
2013-07-02,39.581,40.158,39.474,40.057,1620307,0
2013-07-03,39.678,41.286,39.678,41.135,2434843,0
2013-07-05,41.378,41.566,41.168,41.388,2085021,0
2013-07-08,41.429,41.882,41.317,41.847,2319872,0
2013-07-09,42.251,42.423,41.632,41.791,1927580,0
2013-07-10,41.74,42.28,41.612,42.276,1576669,0
2013-07-11,42.853,43.158,42.692,43.107,2387623,0
2013-07-12,42.459,43.414,42.148,43.403,2571442,0
2013-07-15,44.041,44.041,42.964,43.082,2254998,0
2013-07-16,43.245,43.548,42.969,43.025,1700239,0
2013-07-17,43.546,43.678,42.918,43.204,1238708,0
2013-07-18,43.291,43.729,43.205,43.617,1662511,0
2013-07-19,43.847,43.847,42.756,43.015,2673877,0
2013-07-22,43.724,43.729,42.956,43.046,1237942,0
2013-07-23,43.474,43.592,43.03,43.372,1298014,0
2013-07-24,45.704,45.704,42.908,43.179,1223385,0
2013-07-25,43.174,43.653,43.02,43.409,1390769,0
2013-07-26,42.959,43.566,42.664,43.397,1312312,0
2013-07-29,43.245,43.602,42.949,43.066,1491893,0
2013-07-30,42.592,42.616,41.082,41.327,4163761,0
2013-07-31,41.699,41.699,40.357,40.673,3833056,0
2013-08-01,41.046,41.888,40.816,41.796,2883830,0
2013-08-02,41.41,41.965,41.378,41.934,1962015,0
2013-08-05,42.062,42.408,41.913,42.057,1361786,0
2013-08-06,41.786,42.352,41.786,42.137,1823978,0
2013-08-07,41.934,42.418,41.867,42.209,2050532,0
2013-08-08,42.372,42.597,42.108,42.311,1644297,0
2013-08-09,42.113,42.526,42.113,42.413,1139730,0
2013-08-12,41.965,42.515,41.965,42.265,1157633,0
2013-08-13,42.347,42.679,42.128,42.597,1179679,0
2013-08-14,42.469,42.531,42.154,42.265,1930328,0
2013-08-15,41.97,42.026,40.944,40.995,2317073,0
2013-08-16,41.061,41.535,40.974,40.99,2117527,0
2013-08-19,40.933,41.352,40.816,40.928,1012722,0
2013-08-20,40.887,41.235,40.795,40.827,1285233,0
2013-08-21,40.515,41.031,40.393,40.526,1495415,0
2013-08-22,40.383,41.204,40.383,40.969,1308521,0
2013-08-23,41.041,41.204,40.653,41.102,1645790,0
2013-08-26,41.066,43.22,41.025,41.066,1590871,0
2013-08-27,40.602,40.77,39.924,39.939,1448701,0
2013-08-28,40.057,40.26,39.556,39.893,1357482,0
2013-08-29,39.684,40.188,39.561,39.811,1155851,0
2013-08-30,39.847,40.062,39.276,39.546,1633290,0
2013-09-03,40.168,40.454,39.23,39.46,3099701,0
2013-09-04,38.949,39.52,38.949,39.245,5131627,0
2013-09-05,39.148,39.786,39.123,39.586,1906651,0
2013-09-06,39.627,39.999,39.082,39.566,1982748,0
2013-09-09,39.76,40.209,39.653,40.031,1909099,0
2013-09-10,40.137,40.321,39.678,39.765,1964451,0
2013-09-11,39.673,40.082,39.673,39.944,2238334,0
2013-09-12,40.005,40.126,39.684,39.815,2164158,0
2013-09-13,39.898,39.919,39.48,39.709,3310158,0
2013-09-16,40.459,40.459,40.011,40.128,1716837,0
2013-09-17,40.128,40.643,40.045,40.556,2065470,0
2013-09-18,40.413,41.158,40.026,41.041,1728761,0
2013-09-19,41.199,41.908,41.105,41.714,2235000,0
2013-09-20,41.883,42.154,41.409,41.735,7343350,0
2013-09-23,41.531,41.709,41.02,41.112,1793892,0
2013-09-24,41.092,41.179,40.664,40.995,1820783,0
2013-09-25,40.99,41.494,40.893,41.312,2311036,0
2013-09-26,41.286,42.862,41.245,42.853,3451560,0
2013-09-27,42.566,43.74,42.367,43.286,3223128,0
2013-09-30,42.959,43.209,42.776,43.071,2610918,0
2013-10-01,42.882,43.046,42.214,42.464,3232103,0
2013-10-02,42.28,42.285,41.919,42.103,2132088,0
2013-10-03,41.883,42.154,41.306,41.448,2022328,0
2013-10-04,41.484,41.617,41.097,41.464,2043692,0
2013-10-07,41.112,41.214,40.653,40.698,2072112,0
2013-10-08,40.735,40.79,39.893,39.913,2329068,0
2013-10-09,39.985,40.122,39.423,39.76,2097396,0
2013-10-10,40.158,40.893,39.847,40.893,1827755,0
2013-10-11,40.526,41.22,40.515,41.092,1368505,0
2013-10-14,40.964,40.974,40.597,40.898,1337465,0
2013-10-15,40.765,40.867,40.194,40.367,1472918,0
2013-10-16,40.761,41.52,40.541,41.214,2450968,0
2013-10-17,41.102,41.546,40.969,41.515,1574272,0
2013-10-18,41.73,42.096,41.506,42.077,1290464,0
2013-10-21,42.071,42.255,41.898,42.251,1389052,0
2013-10-22,42.439,43.54,42.265,43.372,2740668,0
2013-10-23,43.179,43.418,42.71,43.112,1883168,0
2013-10-24,43.418,43.781,43.163,43.342,2524088,0
2013-10-25,43.821,43.821,43.209,43.704,2068192,0
2013-10-28,43.775,43.903,43.443,43.571,2463132,0
2013-10-29,43.602,43.862,43.276,43.571,2245572,0
2013-10-30,43.729,44.026,42.607,43.041,3274572,0
2013-10-31,43.526,45.46,43.352,45.338,5378056,0
2013-11-01,45.439,45.561,44.766,44.795,4064844,0
2013-11-04,44.841,44.99,43.852,44.423,2856896,0
2013-11-05,44.331,44.577,43.893,44.337,2536007,0
2013-11-06,44.337,44.756,43.607,43.699,2072308,0
2013-11-07,43.735,43.934,42.79,42.954,3331020,0
2013-11-08,43.056,43.699,42.719,43.552,2408644,0
2013-11-11,43.464,43.791,43.112,43.158,1070848,0
2013-11-12,43.148,43.363,42.887,43.066,1739696,0
2013-11-13,42.954,43.653,42.653,43.648,1392725,0
2013-11-14,43.745,44.113,43.592,43.791,1402184,0
2013-11-15,43.811,44.005,43.566,43.586,1686776,0
2013-11-18,44.016,44.051,43.423,43.581,1697752,0
2013-11-19,43.423,43.801,43.25,43.485,1620834,0
2013-11-20,43.403,43.827,43.061,43.485,6039740,0
2013-11-21,43.643,43.673,43.286,43.489,2443532,0
2013-11-22,43.638,43.934,43.409,43.811,2905308,0
2013-11-25,44.113,44.128,43.552,43.724,1382780,0
2013-11-26,43.638,44.449,43.489,44.163,3330040,0
2013-11-27,44.383,44.638,44.096,44.342,1317904,0
2013-11-29,44.485,45.015,44.077,44.526,1401825,0
2013-12-02,44.051,44.423,43.837,43.985,1938636,0
2013-12-03,43.729,44.128,43.286,43.577,2418444,0
2013-12-04,43.255,43.556,42.684,42.949,2768788,0
2013-12-05,42.949,43.276,42.612,42.853,2151929,0
2013-12-06,43.414,43.443,42.938,43.397,2276540,0
2013-12-09,43.612,43.735,42.698,43.577,3365124,0
2013-12-10,43.51,43.995,43.24,43.455,1747536,0
2013-12-11,43.888,44.321,43.005,43.128,3050740,0
2013-12-12,42.995,43.087,42.285,42.316,2008878,0
2013-12-13,41.678,42.628,41.678,42.066,1825740,0
2013-12-16,42.464,43.128,42.255,42.878,2310056,0
2013-12-17,42.761,42.807,42.311,42.71,1751550,0
2013-12-18,42.694,44.113,42.689,44.026,2817108,0
2013-12-19,43.786,44.234,43.673,44.041,2272620,0
2013-12-20,44.219,45.153,43.893,44.77,5167736,0
2013-12-23,44.887,45.281,44.878,45.112,1899632,0
2013-12-24,45.01,45.485,44.974,45.342,769102,0
2013-12-26,45.363,45.469,44.882,45.25,1813588,0
2013-12-27,45.409,45.54,45.184,45.383,1140916,0
2013-12-30,45.409,46.199,45.327,46.154,1454516,0
2013-12-31,46.306,46.306,45.714,46.133,1604652,0
2014-01-02,46.026,46.046,45.204,45.46,1751186,0
2014-01-03,45.46,45.796,45.138,45.194,1595005,0
2014-01-06,45.388,45.409,44.48,44.628,2027032,0
2014-01-07,44.367,44.71,44.188,44.357,2294768,0
2014-01-08,44.388,44.719,42.974,43.168,4988396,0
2014-01-09,43.423,43.423,42.653,43.23,2516248,0
2014-01-10,43.372,43.46,42.664,42.867,2579164,0
2014-01-13,42.612,42.898,41.464,41.552,2774968,0
2014-01-14,41.597,42.342,41.535,42.163,3061520,0
2014-01-15,42.418,42.418,41.974,42.179,2009588,0
2014-01-16,42.214,42.505,41.724,41.847,2890024,0
2014-01-17,41.684,42.041,41.097,41.281,2971164,0
2014-01-21,41.561,41.561,40.79,41.122,3280844,0
2014-01-22,41.143,41.372,40.903,41.061,4014080,0
2014-01-23,40.74,40.954,40.408,40.857,4802784,0
2014-01-24,40.592,40.802,40.301,40.301,4712571,0
2014-01-27,40.326,40.505,39.184,39.438,4713996,0
2014-01-28,39.367,39.883,39.358,39.776,3366857,0
2014-01-29,39.392,40.199,39.128,39.985,5138532,0
2014-01-30,40.251,41.745,39.939,40.985,5311012,0
2014-01-31,40.444,41.281,40.337,40.704,3436362,0
2014-02-03,40.816,40.908,39.663,39.816,4002149,0
2014-02-04,39.857,40.444,39.443,39.811,2420012,0
2014-02-05,39.571,40.79,39.358,40.505,4004823,0
2014-02-06,40.749,41.97,40.331,41.806,4283696,0
2014-02-07,41.913,42.423,41.77,42.224,3067039,0
2014-02-10,42.265,42.276,41.949,42.031,3031471,0
2014-02-11,41.852,42.841,41.852,42.229,2569682,0
2014-02-12,42.551,42.77,41.913,42.276,3556937,0
2014-02-13,40.219,41.327,40.026,40.459,7354204,0
2014-02-14,40.582,41.653,40.306,41.24,3876561,0
2014-02-18,41.337,41.648,40.847,40.985,4032765,0
2014-02-19,40.985,41.985,40.893,41.397,2721572,0
2014-02-20,41.501,42.159,41.501,42.057,2602510,0
2014-02-21,42.133,42.36,41.653,42.251,2618629,0
2014-02-24,42.251,42.536,42.051,42.071,2946021,0
2014-02-25,42.02,42.245,40.99,41.673,2408681,0
2014-02-26,41.327,42.285,41.062,41.506,3424061,0
2014-02-27,41.363,41.919,41.358,41.903,2054652,0
2014-02-28,42.209,42.923,41.489,42.51,3092080,0
2014-03-03,42.326,42.393,41.617,41.878,1853792,0
2014-03-04,42.285,43.025,42.168,42.841,3189657,0
2014-03-05,43.03,43.26,42.79,43.225,2653820,0
2014-03-06,43.352,44.062,43.22,43.862,3113572,0
2014-03-07,43.97,43.995,43.443,43.632,1693789,0
2014-03-10,43.561,44.062,43.515,43.699,1809817,0
2014-03-11,43.561,43.847,43.036,43.189,1624869,0
2014-03-12,42.969,43.368,42.786,43.311,1932119,0
2014-03-13,43.531,43.824,42.847,42.904,2388191,0
2014-03-14,42.816,43.179,42.265,42.429,2424112,0
2014-03-17,42.128,42.618,42.128,42.398,3014782,0
2014-03-18,42.561,42.761,42.291,42.704,2891108,0
2014-03-19,42.735,42.811,42.602,42.704,2390853,0
2014-03-20,42.403,42.959,42.229,42.698,2250217,0
2014-03-21,43.934,43.934,42.214,43.122,4344332,0
2014-03-24,42.684,43.076,42.234,42.434,2619307,0
2014-03-25,42.459,42.816,42.103,42.357,3141557,0
2014-03-26,42.79,42.79,42.077,42.082,2645020,0
2014-03-27,41.878,42.066,41.443,41.714,2961584,0
2014-03-28,41.776,42.128,41.658,42.011,2139193,0
2014-03-31,41.999,42.541,41.999,42.193,2768616,0
2014-04-01,42.464,42.807,42.255,42.761,2486915,0
2014-04-02,42.904,43.25,42.73,42.959,2409499,0
2014-04-03,43.082,43.168,42.515,42.724,2071632,0
2014-04-04,43.082,43.082,42.193,42.367,2833029,0
2014-04-07,42.367,42.418,40.923,41.168,4616116,0
2014-04-08,40.923,41.23,40.475,41.031,3931874,0
2014-04-09,41.174,41.271,40.898,41.209,2712097,0
2014-04-10,41.061,41.25,40.421,40.5,4344722,0
2014-04-11,39.908,40.607,39.501,39.627,4287929,0
2014-04-14,39.944,40.016,39.128,39.321,2763367,0
2014-04-15,39.526,39.632,38.316,39.184,3211433,0
2014-04-16,39.566,39.735,39.346,39.724,1914338,0
2014-04-17,39.684,39.847,39.434,39.709,2573768,0
2014-04-21,39.883,40.005,39.358,39.515,2296685,0
2014-04-22,39.464,39.745,39.418,39.571,1891216,0
2014-04-23,39.612,40.036,39.52,39.552,2838895,0
2014-04-24,39.842,39.924,39.474,39.515,2008308,0
2014-04-25,39.397,39.526,39.036,39.087,1583121,0
2014-04-28,39.097,39.291,38.122,38.469,2869477,0
2014-04-29,38.689,38.862,38.372,38.622,3110175,0
2014-04-30,38.393,38.827,38.342,38.724,5021916,0
2014-05-01,38.785,39.148,38.653,38.836,2971387,0
2014-05-02,39.123,39.321,38.944,39.087,2011456,0
2014-05-05,38.689,39.735,38.515,39.678,3385130,0
2014-05-06,38.756,39.64,37.822,38.117,8234156,0
2014-05-07,38.117,38.326,36.913,37.102,4017824,0
2014-05-08,37.01,38.357,36.995,37.939,3576886,0
2014-05-09,37.811,37.97,37.22,37.276,3219325,0
2014-05-12,37.434,37.755,37.337,37.464,2825732,0
2014-05-13,37.501,37.673,37.092,37.143,3063388,0
2014-05-14,37.179,37.222,36.638,36.908,2924543,0
2014-05-15,36.827,37.26,36.51,37.092,3309627,0
2014-05-16,37.01,37.627,36.796,37.612,3665506,0
2014-05-19,37.409,37.939,37.286,37.587,3165690,0
2014-05-20,37.571,37.827,37.158,37.617,2810505,0
2014-05-21,37.857,38.621,37.607,37.908,5900017,0
2014-05-22,37.806,38.744,37.607,38.698,3601071,0
2014-05-23,38.831,39.98,38.816,39.898,4702838,0
2014-05-27,40.031,40.091,39.643,40.051,3576573,0
2014-05-28,40.096,40.521,39.668,40.329,3530066,0
2014-05-29,40.393,40.51,39.501,39.653,2738794,0
2014-05-30,39.99,40.031,39.209,39.266,2699408,0
2014-06-02,39.51,39.689,39.179,39.622,2961999,0
2014-06-03,39.52,39.755,39.317,39.709,3330314,0
2014-06-04,39.506,40.205,39.372,40.117,2962191,0
2014-06-05,40.467,41.153,40.416,40.954,4816941,0
2014-06-06,41.158,41.245,40.821,41.158,3010209,0
2014-06-09,41.199,41.546,40.867,40.995,1868047,0
2014-06-10,40.933,41.031,40.684,41,2151568,0
2014-06-11,40.77,40.944,40.005,40.142,3891992,0
2014-06-12,40.062,40.393,39.929,40.051,2145334,0
2014-06-13,40.057,40.331,39.561,39.653,2539833,0
2014-06-16,38.744,39.46,38.744,39.281,3894747,0
2014-06-17,39.168,39.449,38.969,39.358,3374275,0
2014-06-18,39.423,39.449,38.79,39.245,2624830,0
2014-06-19,39.327,39.489,38.572,38.597,3014213,0
2014-06-20,38.567,38.613,37.48,37.648,5626805,0
2014-06-23,37.592,38.587,37.404,37.985,5305538,0
2014-06-24,37.827,38.245,37.791,37.929,2098731,0
2014-06-25,37.668,38.24,37.564,38.04,2162147,0
2014-06-26,37.306,37.694,36.638,37.189,7781251,0
2014-06-27,37.031,37.832,36.556,37.786,5314328,0
2014-06-30,37.653,38.298,37.653,37.898,3698685,0
2014-07-01,37.934,38.49,37.857,38.362,2803504,0
2014-07-02,38.265,38.811,38.229,38.739,2491356,0
2014-07-03,38.776,39.346,38.765,39.066,1488446,0
2014-07-07,38.979,39.158,38.551,38.802,1739149,0
2014-07-08,38.71,38.87,38.602,38.698,3372256,0
2014-07-09,38.944,40.275,38.867,40.158,4056498,0
2014-07-10,39.495,40.255,39.342,39.765,2764997,0
2014-07-11,39.342,40.194,39.342,40.096,2025262,0
2014-07-14,40.331,40.331,39.724,39.908,1590124,0
2014-07-15,39.842,40.158,39.622,40.071,2615234,0
2014-07-16,40.949,43.443,40.949,42.602,11407970,0
2014-07-17,42.541,44.291,42.137,43.368,7067235,0
2014-07-18,43.552,43.683,42.959,43.418,4267171,0
2014-07-21,43.271,43.383,42.887,42.974,2746932,0
2014-07-22,43.184,43.184,42.694,42.71,2816014,0
2014-07-23,42.841,42.959,41.974,42.255,3027191,0
2014-07-24,42.331,42.577,42.154,42.285,2648248,0
2014-07-25,42.306,42.638,42.066,42.285,2405337,0
2014-07-28,42.321,42.505,42.159,42.418,1422984,0
2014-07-29,42.321,42.913,42.27,42.311,2178213,0
2014-07-30,42.521,43.107,42.224,42.71,3575473,0
2014-07-31,42.077,43.999,41.378,43.474,4456362,0
2014-08-01,43.368,43.489,42.367,42.515,5795563,0
2014-08-04,42.612,43.138,42.51,43.046,2406958,0
2014-08-05,43.005,43.092,42.628,42.984,3171639,0
2014-08-06,42.744,42.744,41.995,42.357,4998051,0
2014-08-07,43.25,43.64,40.65,40.975,3846834,0
2014-08-08,41.06,42.35,40.84,42.28,2226315,0
2014-08-11,42.29,43.07,42.29,42.5,2938036,0
2014-08-12,42.53,42.61,41.83,42.32,1909021,0
2014-08-13,40.89,42.72,40.89,42.71,2999498,0
2014-08-14,42.69,42.87,42.51,42.765,1438069,0
2014-08-15,43.12,43.54,42.9,43.485,2212872,0
2014-08-18,43.84,44.47,43.671,44.39,2165443,0
2014-08-19,44.25,44.61,43.9,44.43,1812020,0
2014-08-20,44.29,44.87,44.13,44.83,1484193,0
2014-08-21,44.73,44.86,44.42,44.76,1612788,0
2014-08-22,44.82,44.99,44.29,44.3,1610600,0
2014-08-25,44.47,44.67,43.73,43.91,1760824,0
2014-08-26,43.81,44.44,43.69,44.09,1904227,0
2014-08-27,43.97,44.19,43.66,43.78,1922481,0
2014-08-28,43.7,43.94,43.44,43.76,2051967,0
2014-08-29,43.61,44.13,43.41,43.72,1818357,0
2014-09-02,43.9,44.21,43.86,44.01,2927827,0
2014-09-03,44.05,44.29,43.24,43.46,2755976,0
2014-09-04,43.64,43.78,43.11,43.5,2226632,0
2014-09-05,43.52,43.705,42.885,43.44,2482159,0
2014-09-08,43.5,43.8,41.86,42.44,4189737,0
2014-09-09,42.27,42.34,40.85,40.91,4262495,0
2014-09-10,40.83,41.06,40.38,40.97,2245144,0
2014-09-11,40.84,41.09,40.06,40.37,3048609,0
2014-09-12,40.44,40.44,39.431,39.66,3805346,0
2014-09-15,40.42,40.44,38.53,39.35,5221840,0
2014-09-16,39.08,39.87,38.7,39.455,5549400,0
2014-09-17,39.34,40.09,39.29,39.95,3821532,0
2014-09-18,40.01,40.19,39.67,39.97,2791337,0
2014-09-19,40.2,40.665,39.91,40.5,15560930,0
2014-09-22,40.41,40.48,39.29,39.35,3370968,0
2014-09-23,39.46,39.46,38.2,38.22,3235368,0
2014-09-24,38.38,38.49,37.75,38.105,2649245,0
2014-09-25,37.92,38.375,37.825,38.09,3471037,0
2014-09-26,38.07,39.059,37.97,39,2992077,0
2014-09-29,38.51,38.897,37.3,37.705,4455871,0
2014-09-30,37.83,38.13,37.66,37.8,3200298,0
2014-10-01,37.63,37.89,36.3,36.31,5402095,0
2014-10-02,35.89,36.41,35.47,36.27,5380880,0
2014-10-03,36.36,37.13,36.11,37,2795763,0
2014-10-06,37.16,37.46,36.78,36.85,2572244,0
2014-10-07,36.65,36.77,36.05,36.2,4021906,0
2014-10-08,36.14,37.275,36,37.16,5510188,0
2014-10-09,37,37.09,35.72,35.79,4054228,0
2014-10-10,35.79,35.99,35.05,35.07,3447690,0
2014-10-13,35,35.25,33.88,33.905,3393025,0
2014-10-14,34.19,35.44,34.19,34.31,5207588,0
2014-10-15,33.73,34.95,33.21,34.45,4365634,0
2014-10-16,33.88,34.45,33.64,34.19,3161482,0
2014-10-17,34.46,35.17,34.45,34.65,1878598,0
2014-10-20,34.5,34.8,34.06,34.65,2064471,0
2014-10-21,34.8,36.5,34.65,36.245,2830131,0
2014-10-22,36.29,36.48,34.85,34.89,2220219,0
2014-10-23,35.22,36.59,35.002,35.97,3074935,0
2014-10-24,35.99,36.75,35.7,36.61,2112648,0
2014-10-27,36.5,36.72,36.165,36.52,1636211,0
2014-10-28,36.45,37.376,36.45,37.24,2495855,0
2014-10-29,37.14,37.64,36.72,37.02,1565755,0
2014-10-30,36.14,36.91,35.52,35.94,5342001,0
2014-10-31,36.83,37,35.15,35.35,5822569,0
2014-11-03,35.3,35.73,35.01,35.67,3740344,0
2014-11-04,32.66,33.54,32.03,33.31,11848428,0
2014-11-05,33.29,34.53,32.15,34.47,11660084,0
2014-11-06,34.56,34.7,32.88,32.9,4515490,0
2014-11-07,33,33.33,32.56,32.62,5338461,0
2014-11-10,32.78,32.9,32.19,32.26,4724199,0
2014-11-11,32.34,32.68,31.87,31.99,6446441,0
2014-11-12,31.29,32.02,31.29,31.86,4781126,0
2014-11-13,31.99,32.98,31.75,32.86,7771117,0
2014-11-14,32.92,33.63,32.75,33.53,6156624,0
2014-11-17,33.21,33.52,32.45,32.53,3759018,0
2014-11-18,32.79,33.57,32.42,33.36,4770646,0
2014-11-19,33.17,33.46,32.76,32.97,4012637,0
2014-11-20,32.76,33.95,32.65,33.92,4060831,0
2014-11-21,34.22,34.22,33.445,33.75,3043041,0
2014-11-24,34.02,34.61,33.81,34.585,2791453,0
2014-11-25,34.81,35.35,34.62,34.81,3009837,0
2014-11-26,34.81,34.96,34.45,34.73,1875949,0
2014-11-28,35.07,35.09,34.47,34.9,1077721,0
2014-12-01,34.73,35.04,34.39,34.69,2111130,0
2014-12-02,34.8,35.2,34.65,34.92,1558161,0
2014-12-03,34.93,35.69,34.83,35.31,2701311,0
2014-12-04,35.24,35.31,34.31,34.43,2671621,0
2014-12-05,34.43,34.6,33.16,33.97,7058428,0
2014-12-08,33.83,34.14,33.38,33.67,4337483,0
2014-12-09,33.54,34.69,33.14,34.64,3732242,0
2014-12-10,34.43,34.59,33.87,33.9,2984382,0
2014-12-11,34.11,34.67,33.99,34.05,2727269,0
2014-12-12,33.32,34.3,33.06,33.38,4978208,0
2014-12-15,33.7,34,32.69,32.87,2459006,0
2014-12-16,33.2,33.7,32.48,33.19,2810292,0
2014-12-17,33.3,34.34,33.22,34.22,1931625,0
2014-12-18,34.68,35.45,34.47,35.41,3520897,0
2014-12-19,35.76,35.78,34.85,35.43,5941534,0
2014-12-22,35.56,35.61,34.35,34.6,3592532,0
2014-12-23,34.72,35.5,34.65,35.08,2389975,0
2014-12-24,34.98,35.18,34.79,34.89,715752,0
2014-12-26,35.04,35.13,34.61,34.87,1377109,0
2014-12-29,34.75,35.74,34.7,35.46,1403696,0
2014-12-30,35.42,35.42,34.64,35.215,1779651,0
2014-12-31,35.35,35.53,34.39,34.45,2689324,0
2015-01-02,34.63,34.64,34.12,34.48,1987147,0
2015-01-05,34.35,34.41,32.938,33.06,1943507,0
2015-01-06,33.08,33.13,31.93,31.98,3874813,0
2015-01-07,32.27,32.27,31.465,32.21,4011683,0
2015-01-08,32.64,32.75,31.935,32.47,4341083,0
2015-01-09,32.38,32.54,31.96,32.03,3103780,0
2015-01-12,32.2,32.29,31.575,31.64,3348599,0
2015-01-13,31.88,32.22,31.02,31.21,4466206,0
2015-01-14,30.57,30.76,29.575,30,6142527,0
2015-01-15,30.15,30.15,29.43,29.47,5078101,0
2015-01-16,29.25,29.72,28.94,29.415,9682437,0
2015-01-20,29.61,29.61,28.75,29.25,7162216,0
2015-01-21,29.12,29.83,29.07,29.455,5680413,0
2015-01-22,29.628,30.195,29.515,30.06,4834681,0
2015-01-23,29.8,30.146,29.79,29.83,3192449,0
2015-01-26,29.98,30.36,29.88,30.06,2152424,0
2015-01-27,29.59,30.2,29.55,30.05,2156689,0
2015-01-28,30.22,30.288,29.64,29.775,4608968,0
2015-01-29,29.9,29.9,29.295,29.74,4583852,0
2015-01-30,29.56,29.85,28.94,28.99,5457886,0
2015-02-02,29.16,29.28,28.715,29.28,3332523,0
2015-02-03,29.51,30.19,29.32,29.57,6038223,0
2015-02-04,29.61,30.44,29.6,30.1,4554247,0
2015-02-05,30.1,30.28,29.04,29.19,5389772,0
2015-02-06,29.19,30.43,29.15,29.905,2719136,0
2015-02-09,29.48,30.22,29.48,30.05,2457129,0
2015-02-10,30.23,30.88,29.87,30.84,2686933,0
2015-02-11,30.91,31,30.19,30.59,2592550,0
2015-02-12,30.67,30.95,30.065,30.345,3758842,0
2015-02-13,30.25,31.54,30.25,31.45,4509473,0
2015-02-17,31.49,31.74,30.78,30.8,3753393,0
2015-02-18,30.85,31.12,30.61,30.9,4991759,0
2015-02-19,30.65,32.37,29.7,31.1,9924046,0
2015-02-20,31,31.17,29.44,30.93,23015781,0
2015-02-23,32,33.82,31.9,32.33,17369364,0
2015-02-24,32.9,33.17,32.34,33,7012927,0
2015-02-25,33.06,33.77,32.775,32.94,6331370,0
2015-02-26,32.95,33.14,32.13,32.445,3316307,0
2015-02-27,32.53,32.73,32.21,32.3,4123595,0
2015-03-02,32.56,32.81,32.1,32.65,3452100,0
2015-03-03,32.58,34.05,32.46,33.99,5858200,0
2015-03-04,33.92,33.95,33.32,33.8,4156400,0
2015-03-05,33.8,33.93,33.36,33.56,2602100,0
2015-03-06,33.39,33.53,32.79,33.08,5398000,0
2015-03-09,33.08,33.27,32.65,32.81,2998100,0
2015-03-10,32.8,32.85,32.19,32.37,3284500,0
2015-03-11,32.34,32.63,32.17,32.4,3057000,0
2015-03-12,32.49,32.72,31.74,32.39,3979400,0
2015-03-13,32.26,32.45,31.59,32.03,4304600,0
2015-03-16,32.19,32.64,31.7,32.6,2331900,0
2015-03-17,32.35,32.49,31.8,32.11,3820800,0
2015-03-18,31.95,32.03,31.08,31.65,5980900,0
2015-03-19,31.53,31.84,31.19,31.82,4706800,0
2015-03-20,32.01,32.46,31.66,32.45,3855800,0
2015-03-23,32.45,32.79,32.38,32.55,2269500,0
2015-03-24,32.43,32.71,32.22,32.51,2319500,0
2015-03-25,32.52,32.55,31.15,31.55,5454800,0
2015-03-26,31.35,31.48,30.6,30.93,5427200,0
2015-03-27,30.83,31.67,30.64,31.27,3424900,0
2015-03-30,31.32,31.64,31.01,31.09,2484000,0
2015-03-31,31.06,31.21,30.67,30.76,3194016,0
2015-04-01,30.83,31.13,30.51,30.91,3273000,0
2015-04-02,31.17,32.19,30.71,32.15,4459400,0
2015-04-06,31.89,32.96,31.68,32.71,5449300,0
2015-04-07,32.64,33.21,32.39,32.92,4396613,0
2015-04-08,32.88,33.25,32.72,32.84,3646500,0
2015-04-09,32.88,33.25,32.72,33.21,2352166,0
2015-04-10,33.3,33.31,32.91,33.04,2255800,0
2015-04-13,33.1,33.5,32.8,33.03,2797000,0
2015-04-14,32.87,33.21,32.44,32.94,5981200,0
2015-04-15,33,33.68,32.87,33.38,2540845,0
2015-04-16,33.26,33.5,32.97,33.18,2475406,0
2015-04-17,32.89,33.08,32.18,32.8,4823200,0
2015-04-20,33.06,34.31,33,33.96,6742397,0
2015-04-21,33.96,34.05,33.37,33.48,2671044,0
2015-04-22,33.49,33.71,33.13,33.53,2310653,0
2015-04-23,33.38,34.08,33.22,33.64,3190100,0
2015-04-24,33.56,33.6,32.7,32.71,3250091,0
2015-04-27,32.81,33.03,32.15,32.24,2328100,0
2015-04-28,31.91,32.09,31.25,31.7,10121273,0
2015-04-29,31.61,32.35,31.53,32.19,4865300,0
2015-04-30,32.04,32.49,31.98,32.36,4940700,0
2015-05-01,32.58,32.9,32.34,32.74,3337900,0
2015-05-04,32.89,33.41,32.69,33.37,4129100,0
2015-05-05,33.57,33.93,32.57,32.59,8660000,0
2015-05-06,32.6,32.76,31.64,32,7036704,0
2015-05-07,32.06,32.06,31.21,31.505,4256066,0
2015-05-08,31.86,31.86,31.28,31.33,3312100,0
2015-05-11,31.35,31.64,30.73,30.77,2770000,0
2015-05-12,30.89,32.62,30.55,32.02,15921441,0
2015-05-13,32,32.14,31.21,31.44,5184600,0
2015-05-14,31.51,31.8,31.22,31.4,3184900,0
2015-05-15,31.36,31.76,31.235,31.755,2872553,0
2015-05-18,31.53,33.08,31.52,32.98,5038971,0
2015-05-19,32.59,33.58,32.59,33.33,4240435,0
2015-05-20,33.5,33.77,33.33,33.57,2993154,0
2015-05-21,33.49,33.72,33.2,33.3,3036800,0
2015-05-22,33.3,33.44,32.88,33.15,2055600,0
2015-05-26,33.1,33.2,32.665,32.85,1991970,0
2015-05-27,32.9,33.25,32.75,33.1,1909400,0
2015-05-28,33.09,33.24,32.97,33.05,1667634,0
2015-05-29,33.1,34.08,33.03,33.94,5511100,0
2015-06-01,34.07,34.28,33.8,33.93,2863760,0
2015-06-02,33.75,34.225,33.61,33.95,2067786,0
2015-06-03,33.88,34.15,33.58,33.97,2199500,0
2015-06-04,33.65,34.06,33.51,33.86,2600300,0
2015-06-05,33.77,34.79,33.54,34.45,3724400,0
2015-06-08,34.4,34.5,33.6,33.78,3220400,0
2015-06-09,33.93,33.93,33.15,33.44,2025643,0
2015-06-10,33.57,33.65,33.08,33.23,1797201,0
2015-06-11,33.38,33.48,32.61,32.96,2196766,0
2015-06-12,32.93,33,32.4,32.51,2793500,0
2015-06-15,32.41,32.92,32.08,32.73,2528600,0
2015-06-16,32.76,33.01,32.48,32.89,1695300,0
2015-06-17,32.85,33.45,32.84,33.34,2289900,0
2015-06-18,33.47,34.1,33.35,33.9,2098700,0
2015-06-19,33.88,34.07,33.55,33.9,2286000,0
2015-06-22,33.23,34.37,33.22,33.94,1942100,0
2015-06-23,33.92,34.1,33.57,34.04,2585659,0
2015-06-24,33.9,34.12,33.65,33.75,1802900,0
2015-06-25,33.92,33.92,33.5,33.6,2324300,0
2015-06-26,33.71,34.17,33.46,33.84,6361200,0
2015-06-29,34.25,34.49,33.13,33.22,3132700,0
2015-06-30,33.54,33.67,33.085,33.26,3228024,0
2015-07-01,33.44,33.57,32.99,33.29,3907400,0
2015-07-02,33.45,33.93,32.92,33.18,3534400,0
2015-07-06,32.99,33.54,32.86,33.09,2403500,0
2015-07-07,33.18,33.88,32.45,33.8,3661900,0
2015-07-08,33.73,34.26,32.71,32.78,2876500,0
2015-07-09,32.97,33.23,32.5,32.53,2692800,0
2015-07-10,32.94,33.54,32.77,33.38,2098000,0
2015-07-13,33.58,34,33.47,33.53,2684500,0
2015-07-14,33.73,34.17,33.58,34.01,2230069,0
2015-07-15,34.12,34.35,33.84,33.92,1749122,0
2015-07-16,34.2,34.94,34,34.8,2146300,0
2015-07-17,34.7,34.7,33.17,33.31,3336700,0
2015-07-20,32.88,32.88,31.85,32.64,4054200,0
2015-07-21,32.32,32.38,31.8,31.82,3491000,0
2015-07-22,31.77,32.45,31.61,32.43,3078100,0
2015-07-23,32.39,32.58,31.9,32.15,2489600,0
2015-07-24,32.21,32.25,31.7,31.8,1569800,0
2015-07-27,31.61,32.63,31.1,31.54,3785600,0
2015-07-28,31.61,31.79,31,31.31,2967500,0
2015-07-29,31.3,31.79,30.9,31.61,3031294,0
2015-07-30,31.45,32.3,31.28,32.23,3387400,0
2015-07-31,32.44,33.16,32.18,33.02,3675600,0
2015-08-03,33,33.3,31.5,32.71,3335806,0
2015-08-04,32.71,33.43,32.36,32.86,3820700,0
2015-08-05,32.41,32.61,28.47,28.87,12193900,0
2015-08-06,29.01,29.96,28.195,29.875,12312487,0
2015-08-07,30.35,30.35,29,29.44,7099900,0
2015-08-10,29.83,29.92,29.32,29.55,4511200,0
2015-08-11,29.42,29.43,28.68,28.74,3121973,0
2015-08-12,28.5,28.96,28.47,28.93,3251100,0
2015-08-13,28.88,28.88,28.39,28.48,5030700,0
2015-08-14,28.49,28.67,28.19,28.31,2433700,0
2015-08-17,28.18,29.4,28.17,29.32,2870300,0
2015-08-18,29.3,29.51,28.93,29.05,1680700,0
2015-08-19,29.05,29.19,28.51,28.78,2090600,0
2015-08-20,28.46,28.5,27.02,27.32,7497400,0
2015-08-21,27.02,27.32,26.69,27.1,5561000,0
2015-08-24,25.62,26.82,25.11,26.05,6545802,0
2015-08-25,26.79,26.79,25.82,25.82,7841100,0
2015-08-26,26.35,26.59,25.9,26.52,3998900,0
2015-08-27,26.64,27.29,26.36,26.91,3195100,0
2015-08-28,26.69,27.42,26.59,27.11,2473600,0
2015-08-31,26.91,26.96,26.39,26.6,2738600,0
2015-09-01,26.03,26.49,26,26.28,4474600,0
2015-09-02,26.69,26.75,26.01,26.75,3374300,0
2015-09-03,26.79,27.68,26.62,27.12,3087900,0
2015-09-04,26.8,27.07,26.59,26.73,2076200,0
2015-09-08,27.62,27.89,27.1,27.22,3604900,0
2015-09-09,27.42,27.68,26.75,26.82,2669100,0
2015-09-10,26.79,27.13,26.56,26.9,2936635,0
2015-09-11,26.8,27.06,26.42,26.94,2367600,0
2015-09-14,26.79,26.89,26.18,26.57,3042900,0
2015-09-15,26.71,27.08,26.49,26.99,2071900,0
2015-09-16,27.13,28.13,27.13,27.89,2899300,0
2015-09-17,27.9,28.68,27.83,28.29,3011287,0
2015-09-18,27.95,28.52,27.62,28.28,3690300,0
2015-09-21,28.32,28.85,28.14,28.81,4520700,0
2015-09-22,28.42,28.44,27.44,27.81,4081300,0
2015-09-23,27.8,27.95,27.5,27.67,2515266,0
2015-09-24,27.5,27.96,27.013,27.65,2614531,0
2015-09-25,27.66,27.92,27.39,27.84,2580400,0
2015-09-28,27.85,28.31,27.65,27.78,3996253,0
2015-09-29,28.1,28.23,25.57,26.4,14228100,0
2015-09-30,26.45,26.77,25.27,26.03,6528800,0
2015-10-01,26.15,26.17,25.27,25.36,4624600,0
2015-10-02,25.1,26.11,25.02,26.09,3651500,0
2015-10-05,26.35,27.1,26.23,26.88,3597130,0
2015-10-06,27.02,27.46,26.87,27.21,3103800,0
2015-10-07,27.37,28.5,27.37,28.01,3978895,0
2015-10-08,27.98,28.95,27.81,28.84,3901800,0
2015-10-09,28.93,29.29,28.5,28.9,2284000,0
2015-10-12,29,29,28.48,28.84,3144125,0
2015-10-13,28.72,29.1,28.5,28.83,2973400,0
2015-10-14,28.42,28.88,27.85,28.35,1764800,0
2015-10-15,28.46,28.87,27.95,28.86,2154800,0
2015-10-16,28.59,28.75,28.17,28.49,3212900,0
2015-10-19,28.46,28.77,28.17,28.7,2165211,0
2015-10-20,28.77,29.38,28.5,29.18,3034100,0
2015-10-21,29.29,29.54,28.72,28.81,1698500,0
2015-10-22,28.85,29.67,28.74,29.45,2029600,0
2015-10-23,29.69,29.91,29.4,29.77,2451500,0
2015-10-26,29.84,29.84,29.14,29.29,2297700,0
2015-10-27,29.05,29.32,28.32,28.78,3149300,0
2015-10-28,28.82,29.56,28.62,29.53,2449300,0
2015-10-29,29.32,30.13,29.09,29.37,2802900,0
2015-10-30,29.38,29.67,28.72,29.44,2685000,0
2015-11-02,29.53,30.24,29.42,30.06,4489055,0
2015-11-03,31,31.8,30.1,31.08,6098444,0
2015-11-04,31.13,31.52,29.26,30.3,7195878,0
2015-11-05,30.36,30.36,29.14,29.51,4104200,0
2015-11-06,29.29,29.46,28.8,29.01,4429500,0
2015-11-09,29.1,29.39,28.245,29,3677118,0
2015-11-10,29.1,30.08,29.02,30.06,3571400,0
2015-11-11,30.32,31.35,30.1,30.61,4086400,0
2015-11-12,30.48,30.76,30.1,30.16,3086000,0
2015-11-13,30.17,30.44,29.86,29.98,2433100,0
2015-11-16,29.89,30.62,29.87,30.59,2321300,0
2015-11-17,30.67,30.96,29.88,30.1,3666300,0
2015-11-18,30.28,30.8,30.22,30.78,1981100,0
2015-11-19,30.82,30.88,30.17,30.56,2672700,0
2015-11-20,30.7,31,30.5,30.77,2189400,0
2015-11-23,30.69,31.33,30.31,30.71,2519900,0
2015-11-24,30.57,31.16,30.41,30.95,2904800,0
2015-11-25,30.89,31.26,30.29,31.12,2695000,0
2015-11-27,31.12,31.33,30.65,31.08,1460000,0
2015-11-30,31.15,31.39,30.71,31.14,3078000,0
2015-12-01,31.22,31.38,30.875,31.08,2498906,0
2015-12-02,31.13,31.25,30.04,30.18,3877957,0
2015-12-03,30.18,30.6,29.67,30.12,2888171,0
2015-12-04,30.14,30.85,29.89,30.73,2350100,0
2015-12-07,30.73,30.84,30.12,30.7,2305800,0
2015-12-08,30.44,30.44,29.39,29.43,4313063,0
2015-12-09,29.26,29.47,28.32,28.45,4535800,0
2015-12-10,28.44,28.82,28.04,28.39,3195400,0
2015-12-11,27.92,28.12,27.15,27.37,3029200,0
2015-12-14,27.36,27.68,25.99,26.45,6131102,0
2015-12-15,26.58,27.48,26.31,26.52,4982600,0
2015-12-16,26.8,27.41,26.62,27.18,3438100,0
2015-12-17,27.21,27.36,26.3,26.48,2920600,0
2015-12-18,26.47,26.47,25.83,26.22,7112300,0
2015-12-21,26.6,26.63,26.16,26.28,2870600,0
2015-12-22,26.38,27.04,26.27,26.87,2471128,0
2015-12-23,26.86,27.24,26.71,27.14,2653200,0
2015-12-24,27.17,27.29,26.97,27.09,980439,0
2015-12-28,26.69,27.06,26.27,26.84,1881859,0
2015-12-29,27,27.19,26.75,26.9,1475444,0
2015-12-30,26.89,27.08,26.35,26.56,1808983,0
2015-12-31,26.5,26.91,26.3,26.68,1510552,0
2016-01-04,26.13,26.8499,25.9,26.41,2459777,0
2016-01-05,26.46,27.14,26.17,26.47,1544465,0
2016-01-06,25.96,26.64,25.93,26.28,1989805,0
2016-01-07,25.75,26.03,25.23,25.48,2613638,0
2016-01-08,25.65,26.18,25.38,26.01,2590195,0
2016-01-11,26.08,26.31,25.42,25.83,2437110,0
2016-01-12,25.95,26.64,25.89,26.33,2127767,0
2016-01-13,26.43,26.7,25.38,25.54,1852237,0
2016-01-14,25.69,26.55,25.445,26.3,3350135,0
2016-01-15,25.54,26.11,25.34,25.89,1889806,0
2016-01-19,26.14,26.41,25.43,25.79,3583800,0
2016-01-20,25.34,25.765,24.7,25.53,2593112,0
2016-01-21,25.53,26.31,25.21,25.89,3068108,0
2016-01-22,26.36,27.03,26.28,26.9,3071632,0
2016-01-25,26.71,26.87,26.18,26.25,2040749,0
2016-01-26,26.43,27.48,26.34,27.42,2680857,0
2016-01-27,27.4,28.03,26.99,27.1,2883071,0
2016-01-28,27.37,27.42,26.22,26.73,2212175,0
2016-01-29,26.79,27.62,26.71,27.58,1878768,0
2016-02-01,27.33,27.82,26.89,27.64,2150416,0
2016-02-02,27.22,27.4266,26.32,26.4,2462787,0
2016-02-03,26.54,27.31,25.95,27.27,2038865,0
2016-02-04,27.38,28.32,27.36,27.7,2828573,0
2016-02-05,27.7,27.74,26.79,27.21,2711916,0
2016-02-08,26.84,26.975,25.485,26.02,2809874,0
2016-02-09,25.51,25.58,24.2,24.72,4722587,0
2016-02-10,24.63,25.135,23.85,24.745,3553844,0
2016-02-11,24.13,24.55,23.74,24.33,3143740,0
2016-02-12,24.47,25.07,24.2,25,2715322,0
2016-02-16,24.71,25.67,24.205,25.56,3819864,0
2016-02-17,25.67,26.97,25.41,26.71,5035428,0
2016-02-18,25.9,26.19,24.33,25.62,6535085,0
2016-02-19,25.49,25.87,25.09,25.35,3676905,0
2016-02-22,25.72,26.36,25.66,26.19,3465119,0
2016-02-23,26.2,26.2,25.1,25.19,3780196,0
2016-02-24,24.92,25.35,24.43,25.2,3644820,0
2016-02-25,25.38,25.385,24.53,24.88,3046622,0
2016-02-26,25.07,25.32,24.84,25.08,4071555,0
2016-02-29,25.04,25.42,24.83,25,3102297,0
2016-03-01,25.26,26.7,25.06,26.43,4953429,0
2016-03-02,26.27,27.08,26.22,26.78,4112387,0
2016-03-03,26.6,27.86,26.6,27.63,4376172,0
2016-03-04,27.54,27.88,27.03,27.6,3893970,0
2016-03-07,27.32,28.185,27.151,28.06,2542188,0
2016-03-08,27.84,27.895,27.1,27.18,3535513,0
2016-03-09,27.49,27.86,27.26,27.67,2665093,0
2016-03-10,27.88,27.92,27.22,27.64,2377433,0
2016-03-11,27.95,28.65,27.61,28.44,2653468,0
2016-03-14,28.01,28.45,27.5,27.93,2774209,0
2016-03-15,27.82,27.99,27.46,27.66,2827101,0
2016-03-16,27.49,28.57,27.36,28.55,2874825,0
2016-03-17,28.58,29.235,28.54,29.1,2890215,0
2016-03-18,29.16,29.53,28.92,29.42,3441042,0
2016-03-21,29.27,29.75,28.66,29.24,2396011,0
2016-03-22,28.97,29.12,28.54,28.87,2249780,0
2016-03-23,28.8864,28.8864,27.52,27.81,3373022,0
2016-03-24,27.58,28.1,27.32,27.99,2472209,0
2016-03-28,28.15,28.46,27.92,28.23,1204469,0
2016-03-29,28.19,28.38,27.785,28.24,1906845,0
2016-03-30,28.45,28.53,27.99,28.09,1658838,0
2016-03-31,28.16,28.69,28.16,28.63,2196339,0
2016-04-01,28.27,28.98,28.17,28.9,2112958,0
2016-04-04,29,29.26,28.75,28.88,1713770,0
2016-04-05,28.65,28.825,28.36,28.62,2184036,0
2016-04-06,28.73,29.01,28.45,28.93,1993965,0
2016-04-07,28.72,28.89,27.66,27.91,3215484,0
2016-04-08,28.39,28.43,27.9,28.17,2585277,0
2016-04-11,28.44,28.6,28.05,28.35,2986064,0
2016-04-12,28.44,28.57,27.91,28.38,2344187,0
2016-04-13,28.59,29.075,28.36,28.7,1855616,0
2016-04-14,28.69,28.845,28.37,28.38,1828948,0
2016-04-15,28.36,28.44,28.015,28.34,2190020,0
2016-04-18,28.21,28.83,28.15,28.55,1246443,0
2016-04-19,28.63,29.2125,28.28,28.34,3026655,0
2016-04-20,28.34,28.41,27.76,28.16,2959817,0
2016-04-21,28.3,28.85,28.17,28.37,2349874,0
2016-04-22,28.34,28.95,28.24,28.8,2351542,0
2016-04-25,28.53,28.73,27.78,27.93,4440659,0
2016-04-26,27.6,28.475,27.54,28.2,2623670,0
2016-04-27,28.3,28.54,28.01,28.44,1459596,0
2016-04-28,28.29,28.59,27.945,28.15,2026911,0
2016-04-29,28.01,28.06,26.99,27.31,3743203,0
2016-05-02,27.37,28.09,27.14,27.93,3411314,0
2016-05-03,27.6,27.7,26.92,27,3131757,0
2016-05-04,27.04,27.53,26.57,26.59,5748995,0
2016-05-05,27.55,28.32,27.25,27.74,7922302,0
2016-05-06,27.68,28.35,27.41,28.28,3894596,0
2016-05-09,28.38,28.588,28.06,28.15,2334569,0
2016-05-10,28.33,29.37,28.26,29.31,4282659,0
2016-05-11,29.11,29.295,28.78,28.98,3445115,0
2016-05-12,29.12,29.15,27.84,28.14,5240107,0
2016-05-13,28.04,28.69,27.89,27.98,3387217,0
2016-05-16,28.09,28.22,27.48,27.52,3170876,0
2016-05-17,27.37,27.92,27.22,27.45,3725287,0
2016-05-18,26.79,26.84,26.291,26.71,5605502,0
2016-05-19,26.61,26.715,26.06,26.1,3229126,0
2016-05-20,26.34,26.76,26.05,26.17,3355072,0
2016-05-23,26.23,26.63,26.155,26.24,2448297,0
2016-05-24,26.29,26.62,26.29,26.53,3242468,0
2016-05-25,26.62,27.13,26.52,27,2188170,0
2016-05-26,27.05,27.3,26.81,27.07,2169225,0
2016-05-27,27.03,27.645,27.03,27.55,2353133,0
2016-05-31,27.69,27.97,27.52,27.85,2754823,0
2016-06-01,27.72,27.92,27.31,27.81,1611925,0
2016-06-02,27.71,28.45,27.68,28.3,2920271,0
2016-06-03,28.22,28.415,27.75,28.39,3425082,0
2016-06-06,28.54,28.89,28.04,28.88,3868680,0
2016-06-07,28.18,28.2,27.64,27.85,5288190,0
2016-06-08,28.07,28.16,27.83,28.04,1426422,0
2016-06-09,27.87,27.89,27.21,27.33,2569580,0
2016-06-10,26.95,27.51,25.99,26.15,3867095,0
2016-06-13,26.15,26.51,25.97,25.97,1764684,0
2016-06-14,25.94,26.09,25.44,25.67,4524439,0
2016-06-15,25.74,26.145,25.48,25.54,3916588,0
2016-06-16,25.38,25.57,25.11,25.55,3391475,0
2016-06-17,25.69,26.03,25.43,25.59,2893461,0
2016-06-20,25.95,26.5185,25.93,26.09,2981605,0
2016-06-21,26.16,26.16,25.4,25.76,2945938,0
2016-06-22,25.96,26.28,25.76,25.99,2901255,0
2016-06-23,26.21,26.44,26.1,26.37,2692509,0
2016-06-24,25.18,25.325,24.295,24.46,5762808,0
2016-06-27,24.46,24.53,23.67,23.73,4712678,0
2016-06-28,24.02,24.045,23.66,23.91,3207314,0
2016-06-29,23.92,24.455,23.77,24.38,3359519,0
2016-06-30,24.51,25.26,24.5,25.23,5776687,0
2016-07-01,25.29,25.515,25.11,25.25,2741724,0
2016-07-05,25.07,25.16,24.53,24.77,2545262,0
2016-07-06,24.62,25.12,24.44,25.11,2844435,0
2016-07-07,25.15,25.51,25.09,25.41,2993958,0
2016-07-08,25.5,25.81,25.48,25.62,3111230,0
2016-07-11,25.69,25.83,25.23,25.25,3593157,0
2016-07-12,25.48,25.62,25.36,25.54,3739329,0
2016-07-13,25.69,25.69,25.37,25.49,2807720,0
2016-07-14,25.76,25.83,25.465,25.7,3547789,0
2016-07-15,25.46,25.67,24.8699,25.06,3152506,0
2016-07-18,25.07,25.31,24.96,25.3,3530604,0
2016-07-19,25.26,25.39,25.09,25.17,2731656,0
2016-07-20,25.19,25.59,25.04,25.31,2204688,0
2016-07-21,25.38,25.69,25.27,25.4,1887709,0
2016-07-22,25.27,25.61,25.27,25.51,1173887,0
2016-07-25,25.43,25.73,25.4,25.46,1454673,0
2016-07-26,25.42,25.75,25.31,25.64,1979820,0
2016-07-27,25.74,25.76,25.12,25.46,1986358,0
2016-07-28,25.37,25.55,25.17,25.26,1653178,0
2016-07-29,25.21,25.23,24.71,25.09,4253025,0
2016-08-01,25.16,25.31,24.73,24.77,4874255,0
2016-08-02,26,26.53,25.5,26.42,8091713,0
2016-08-03,26.81,27.73,26.3,26.83,6814132,0
2016-08-04,26.76,26.91,25.935,26.42,3558790,0
2016-08-05,26.53,26.575,26.23,26.33,2330199,0
2016-08-08,26.49,26.56,25.99,26.2,2784067,0
2016-08-09,26.16,26.26,25.64,25.65,2869730,0
2016-08-10,25.69,25.99,25.51,25.76,2354446,0
2016-08-11,25.85,26.12,25.75,26.1,1918115,0
2016-08-12,26.09,26.51,25.87,26.35,2997022,0
2016-08-15,26.46,26.7,26.4,26.575,1615700,0
2016-08-16,26.44,26.46,26.25,26.35,1487013,0
2016-08-17,26.38,27.02,26.37,26.97,4399032,0
2016-08-18,26.92,27.09,26.72,26.84,3137092,0
2016-08-19,26.75,26.86,26.62,26.73,1864887,0
2016-08-22,26.73,26.73,26.37,26.56,2548071,0
2016-08-23,26.59,26.66,26.34,26.39,2258507,0
2016-08-24,26.4,26.54,26.08,26.11,2211850,0
2016-08-25,26.15,26.26,25.81,25.87,1862093,0
2016-08-26,25.99,26.21,25.58,25.73,2052531,0
2016-08-29,25.76,25.91,25.65,25.66,996594,0
2016-08-30,25.68,25.81,25.465,25.59,1608596,0
2016-08-31,25.54,25.7,25.345,25.51,2100141,0
2016-09-01,25.52,25.76,25.43,25.69,2102475,0
2016-09-02,25.74,25.96,25.74,25.89,1496246,0
2016-09-06,25.9,25.91,24.875,25.09,4517323,0
2016-09-07,25.12,25.25,24.89,25.07,2419339,0
2016-09-08,25,25.45,24.91,25.38,3557472,0
2016-09-09,25.17,25.3,24.53,24.55,3481060,0
2016-09-12,24.39,25.19,24.22,25.18,3058997,0
2016-09-13,24.88,25,24.58,24.73,2823969,0
2016-09-14,24.24,24.96,24.24,24.74,1780003,0
2016-09-15,24.74,24.8,24.18,24.4,3819121,0
2016-09-16,24.26,24.39,23.955,24.35,5091499,0
2016-09-19,24.44,24.68,24.28,24.55,2096282,0
2016-09-20,24.7,24.7004,24.26,24.27,4210745,0
2016-09-21,24.29,24.56,24.13,24.52,3098717,0
2016-09-22,24.48,25.83,24.46,25.71,6076838,0
2016-09-23,25.65,26.16,25.59,26.09,4108966,0
2016-09-26,26.01,26.17,25.75,26.16,4554160,0
2016-09-27,25.84,26.39,25.61,26.37,4465852,0
2016-09-28,26.5,26.81,26.34,26.8,2714868,0
2016-09-29,26.56,27.25,26.23,26.81,3734603,0
2016-09-30,26.93,27.11,26.76,26.92,4106054,0
2016-10-03,26.91,27.45,26.77,27.39,3943402,0
2016-10-04,27.38,27.53,27.1,27.4,3018746,0
2016-10-05,27.52,27.86,27.33,27.69,3218352,0
2016-10-06,27.63,28.26,27.51,27.84,2245385,0
2016-10-07,27.87,27.87,27.13,27.17,3342640,0
2016-10-10,27.39,27.5,27.03,27.04,1920304,0
2016-10-11,27,27.29,26.27,26.4,3013856,0
2016-10-12,26.4,26.52,26.14,26.17,2235475,0
2016-10-13,25.89,25.95,25.36,25.68,2475393,0
2016-10-14,25.76,25.935,25.16,25.34,2953912,0
2016-10-17,25.29,25.5,25.195,25.29,2076364,0
2016-10-18,25.6,25.69,25.18,25.21,1282322,0
2016-10-19,25.27,25.615,25.24,25.61,1867959,0
2016-10-20,25.56,25.785,25.37,25.71,2719165,0
2016-10-21,25.56,27.57,25.5,26.64,10036378,0
2016-10-24,26.77,26.97,26.43,26.62,3869287,0
2016-10-25,26.65,26.74,26.15,26.18,2073024,0
2016-10-26,26.16,26.48,26.02,26.44,1716195,0
2016-10-27,26.5,26.58,26.025,26.16,2519036,0
2016-10-28,26.19,26.34,25.77,25.85,2065508,0
2016-10-31,26.02,26.39,25.77,26.11,5694342,0
2016-11-01,25.84,26.05,24.75,25.79,6898290,0
2016-11-02,25.69,25.7,24.99,25.2,3609440,0
2016-11-03,25.33,26.02,25.33,25.78,5001620,0
2016-11-04,25.73,26.54,25.62,25.64,5612967,0
2016-11-07,26.19,26.19,25.53,25.55,3546127,0
2016-11-08,25.5,25.945,25.33,25.85,3369156,0
2016-11-09,25,26.105,25,25.9,2960449,0
2016-11-10,25.95,26.47,25.71,26.03,4060531,0
2016-11-11,25.61,26.51,25.51,26.44,3171918,0
2016-11-14,26.5,28.46,26.49,28.35,7012886,0
2016-11-15,28.35,28.35,27.3,27.8,5461485,0
2016-11-16,27.76,28.23,27.59,27.63,2402078,0
2016-11-17,27.5,28.17,27.45,28.03,3547726,0
2016-11-18,27.91,28.13,27.465,27.52,2305425,0
2016-11-21,27.5,27.9583,27.49,27.56,1636423,0
2016-11-22,27.53,27.97,27.2942,27.46,2573343,0
2016-11-23,27.44,27.53,27.17,27.35,1800191,0
2016-11-25,27.33,27.62,27.1,27.54,602864,0
2016-11-28,27.49,27.5,26.77,27.22,2310243,0
2016-11-29,27.25,27.66,27.16,27.65,2608520,0
2016-11-30,27.72,28,27.09,27.09,2530492,0
2016-12-01,27.22,27.51,27.075,27.15,2852141,0
2016-12-02,27.01,27.52,26.52,26.6,2398457,0
2016-12-05,26.76,27.59,26.72,27.39,2986870,0
2016-12-06,27.42,27.8,27.22,27.79,2124960,0
2016-12-07,27.83,28.86,27.735,28.8,2561958,0
2016-12-08,28.74,29.72,28.73,29.55,2634612,0
2016-12-09,29.55,29.63,28.61,29.1,4810226,0
2016-12-12,28.83,28.88,27.97,28.58,4140535,0
2016-12-13,28.61,29,28.61,28.77,1796252,0
2016-12-14,28.74,29.07,28.55,28.68,2082547,0
2016-12-15,28.7,28.9975,28.53,28.85,2750920,0
2016-12-16,28.94,29.09,28.36,28.39,2881153,0
2016-12-19,28.49,28.66,28.08,28.17,2019327,0
2016-12-20,28.17,28.53,28.135,28.49,1882748,0
2016-12-21,28.39,28.6,28.305,28.44,1184594,0
2016-12-22,28.45,28.455,27.72,28.13,2030987,0
2016-12-23,28.17,28.27,27.92,28,1082234,0
2016-12-27,28.13,28.3,27.62,28.12,1316494,0
2016-12-28,28.12,28.24,27.8,27.885,942109,0
2016-12-29,27.88,28.02,27.6,27.69,1013864,0
2016-12-30,27.68,27.75,27.25,27.41,1573174,0
2017-01-03,27.66,28.31,27.66,27.96,2597350,0
2017-01-04,27.98,28.45,27.92,28.29,1891102,0
2017-01-05,27.82,28.17,27.14,27.2,3585106,0
2017-01-06,27.23,27.81,27.13,27.48,3301544,0
2017-01-09,27.31,27.42,26.84,26.87,2356708,0
2017-01-10,26.39,26.78,26.16,26.34,5578858,0
2017-01-11,26.34,26.53,26.12,26.51,5694592,0
2017-01-12,26.36,27.28,26.34,27.2,3772445,0
2017-01-13,27.17,27.48,27.01,27.4,2256351,0
2017-01-17,27.39,27.84,27.21,27.81,2592701,0
2017-01-18,27.95,28.2225,27.74,28.01,2283521,0
2017-01-19,28.1,28.2,27.76,28,2081751,0
2017-01-20,28.04,28.22,27.82,27.89,2033582,0
2017-01-23,27.89,28.33,27.81,28.26,1414671,0
2017-01-24,28.32,28.54,28.04,28.49,1463818,0
2017-01-25,28.62,28.98,27.41,27.58,6188746,0
2017-01-26,27.8,28.2,27.54,27.9,3286824,0
2017-01-27,27.96,28.34,27.68,28.05,2041189,0
2017-01-30,28.07,28.16,27.67,27.98,1616290,0
2017-01-31,27.95,28.68,27.5,28.35,3592913,0
2017-02-01,28.32,28.57,27.68,28.04,2568143,0
2017-02-02,27.96,28.02,27.61,27.79,2193145,0
2017-02-03,27.87,28.15,27.83,28.09,1497164,0
2017-02-06,27.98,28.255,27.86,27.97,1939803,0
2017-02-07,27.96,28.0925,27.58,27.99,1429946,0
2017-02-08,28.01,28.01,27.3375,27.53,2119941,0
2017-02-09,27.59,28.29,27.55,27.94,1921952,0
2017-02-10,28,28.565,27.92,28.48,2837874,0
2017-02-13,28.51,29.2,28.51,29.03,4866556,0
2017-02-14,28.75,28.93,27.66,28.53,7049368,0
2017-02-15,28.47,28.92,28.3536,28.49,3743292,0
2017-02-16,28.57,28.855,28.475,28.57,2726068,0
2017-02-17,28.58,28.96,28.5458,28.68,1778200,0
2017-02-21,28.62,29.89,28.61,29.62,5612873,0
2017-02-22,29.41,29.73,29.27,29.51,3326156,0
2017-02-23,29.6,29.91,29.3,29.5,1804903,0
2017-02-24,29.46,29.51,29,29.27,2004715,0
2017-02-27,29.19,29.375,28.835,29.05,2070610,0
2017-02-28,29.17,29.17,28.58,28.76,1763897,0
2017-03-01,29.01,29.02,28.48,28.52,2255113,0
2017-03-02,28.41,28.505,27.84,28.49,4028399,0
2017-03-03,28.48,28.52,27.855,27.89,3454006,0
2017-03-06,27.77,27.865,27.32,27.78,4598283,0
2017-03-07,27.67,28.12,27.5,27.75,4382066,0
2017-03-08,27.81,28.235,27.81,27.98,3075693,0
2017-03-09,27.85,28.17,27.65,27.86,2092456,0
2017-03-10,27.98,28.02,27.48,27.69,1730985,0
2017-03-13,27.6,27.72,27.3,27.5,2155618,0
2017-03-14,27.47,27.825,27.23,27.46,1763889,0
2017-03-15,27.46,28.1,27.31,28,2610688,0
2017-03-16,27.98,28.35,27.42,28.15,3074855,0
2017-03-17,28.25,28.25,27.829,28.01,2129247,0
2017-03-20,27.99,28.035,27.73,27.73,2267740,0
2017-03-21,27.9,28.0033,27.365,27.44,1466391,0
2017-03-22,27.48,27.67,27.15,27.54,1616506,0
2017-03-23,27.5,27.795,27.35,27.67,1361710,0
2017-03-24,27.73,27.73,27.43,27.56,2195191,0
2017-03-27,27.48,27.66,27.31,27.63,2507228,0
2017-03-28,27.65,27.82,27.42,27.68,1629672,0
2017-03-29,27.61,28.13,27.49,28.06,2655274,0
2017-03-30,28.05,28.73,28.01,28.7,2052068,0
2017-03-31,28.72,29.18,28.515,29.09,3302865,0
2017-04-03,29.1,29.255,28.59,28.93,3830636,0
2017-04-04,28.88,29.29,28.88,29.27,2343964,0
2017-04-05,29.42,29.88,29.32,29.36,4239423,0
2017-04-06,29.34,29.5,29.02,29.3,3187214,0
2017-04-07,29.33,29.41,29.12,29.21,2298262,0
2017-04-10,29.23,29.44,29.14,29.19,1509138,0
2017-04-11,29.24,29.24,28.83,29.04,1644865,0
2017-04-12,28.99,29.03,28.63,28.69,2377511,0
2017-04-13,28.66,28.75,28.22,28.29,2411100,0
2017-04-17,28.41,28.59,28.25,28.5,1387826,0
2017-04-18,28.44,28.7,28.33,28.61,2096414,0
2017-04-19,28.68,29.15,28.68,28.92,1705700,0
2017-04-20,30.25,30.25,29.025,29.32,2100282,0
2017-04-21,29.31,29.47,29.11,29.16,1419623,0
2017-04-24,29.64,29.71,29.32,29.4,1937799,0
2017-04-25,29.41,29.57,29.26,29.29,1927896,0
2017-04-26,29.37,29.5,29.23,29.39,1823413,0
2017-04-27,29.48,29.48,29.24,29.38,1715791,0
2017-04-28,29.35,29.35,28.44,28.78,3527919,0
2017-05-01,28.94,29,27.9599,27.98,4344623,0
2017-05-02,28.08,28.28,27.38,27.96,3994382,0
2017-05-03,27.82,27.87,26.39,26.78,7581919,0
2017-05-04,26.72,26.99,25.995,26.63,7961204,0
2017-05-05,26.78,27.12,26.74,27.09,4073285,0
2017-05-08,27.4,27.4,26.56,27.25,5843834,0
2017-05-09,26.47,26.9,25.7929,26.66,6171752,0
2017-05-10,26.49,26.6,26,26.11,5312282,0
2017-05-11,26.1,26.39,25.895,26.33,3150723,0
2017-05-12,26.32,26.39,25.995,26.07,1791274,0
2017-05-15,26.04,26.19,25.89,26.01,2565400,0
2017-05-16,26.01,26.06,25.22,25.58,3456109,0
2017-05-17,25.43,25.565,25.07,25.11,3577272,0
2017-05-18,25.02,25.4,24.88,25.18,1896404,0
2017-05-19,25.13,25.93,25.08,25.87,2324250,0
2017-05-22,25.81,26.27,25.77,26.21,2855383,0
2017-05-23,26.16,26.2,25.47,25.63,3219790,0
2017-05-24,25.73,25.805,25.27,25.46,2927898,0
2017-05-25,25.52,25.86,25.45,25.6,2520991,0
2017-05-26,25.66,25.87,25.55,25.87,1837517,0
2017-05-30,25.9,26.24,25.76,26.2,3552020,0
2017-05-31,26.21,26.95,25.99,26.5,5265068,0
2017-06-01,26.5,26.78,26.16,26.74,2672434,0
2017-06-02,26.67,26.95,26.445,26.49,2165954,0
2017-06-05,26.39,26.47,25.89,26.21,2476505,0
2017-06-06,26.02,26.29,25.9,26.16,2612843,0
2017-06-07,26.2,26.425,26.055,26.41,3637908,0
2017-06-08,26.49,26.49,25.98,26.07,3515234,0
2017-06-09,26.07,26.28,25.53,26.1,4043132,0
2017-06-12,26.08,27.23,26.04,26.59,5513135,0
2017-06-13,26.57,26.6,26.13,26.44,1993735,0
2017-06-14,26.53,26.62,26.01,26.27,2046527,0
2017-06-15,26.09,26.5,26.09,26.41,2044382,0
2017-06-16,26.28,26.54,26.08,26.52,2257525,0
2017-06-19,26.57,26.6525,26.4,26.43,1925141,0
2017-06-20,26.35,26.42,25.5,25.51,2682613,0
2017-06-21,25.56,25.69,25.085,25.58,3490634,0
2017-06-22,25.64,25.75,25.33,25.52,2095548,0
2017-06-23,25.51,25.82,25.39,25.79,4661649,0
2017-06-26,25.84,26.35,25.78,26.2,1949455,0
2017-06-27,26.11,26.34,26.05,26.13,2508587,0
2017-06-28,26.26,26.55,26.035,26.14,3171287,0
2017-06-29,26.11,26.36,25.755,26,2708089,0
2017-06-30,26.15,26.15,25.67,25.83,3061809,0
2017-07-03,26.03,26.69,26.03,26.2,1333580,0
2017-07-05,26.21,26.425,26.05,26.08,1912193,0
2017-07-06,25.97,26.005,25.6525,25.78,1545428,0
2017-07-07,25.78,25.95,25.4401,25.82,1697316,0
2017-07-10,25.83,26.31,25.76,26.25,2661287,0
2017-07-11,26.13,26.29,26.01,26.2,1429865,0
2017-07-12,26.44,26.45,26.09,26.17,1211975,0
2017-07-13,26.09,26.37,26.06,26.16,1552814,0
2017-07-14,26.25,26.44,26.2,26.22,1634746,0
2017-07-17,26.24,26.52,26.07,26.4,2748871,0
2017-07-18,26.27,26.38,25.85,26.05,1907496,0
2017-07-19,27.79,27.92,26.66,27.18,12387141,0
2017-07-20,27.18,27.59,26.58,26.6,5839534,0
2017-07-21,26.65,26.75,26.33,26.55,3502044,0
2017-07-24,26.49,26.6,26.29,26.49,2253365,0
2017-07-25,26.49,26.64,25.6192,25.93,7499245,0
2017-07-26,25.9,26.78,25.9,26.58,4456331,0
2017-07-27,25.9,26.86,25.52,26.39,12701456,0
2017-07-28,26.34,26.87,26.12,26.79,6784543,0
2017-07-31,26.4,26.42,24.19,24.6,25684212,0
2017-08-01,24.77,24.955,24.14,24.38,8105338,0
2017-08-02,24.55,25.04,24.31,25.01,5025054,0
2017-08-03,24.93,25.035,24.69,24.74,3960663,0
2017-08-04,24.86,24.86,23.68,23.73,7403754,0
2017-08-07,23.79,24.31,23.77,24.25,4762301,0
2017-08-08,24.47,24.68,24.135,24.3,3259355,0
2017-08-09,24,24.17,23.035,23.6,6880680,0
2017-08-10,23.54,23.62,22.87,23,3807510,0
2017-08-11,23.03,23.15,22.82,22.91,3272522,0
2017-08-14,23.11,23.28,22.855,22.9,3521233,0
2017-08-15,22.85,23,22.72,22.76,2270774,0
2017-08-16,22.98,23.1,22.51,22.6,4263545,0
2017-08-17,22.47,22.59,22.12,22.24,4132807,0
2017-08-18,22.27,22.73,22.23,22.49,4179155,0
2017-08-21,22.49,22.61,22.19,22.34,2600279,0
2017-08-22,22.39,22.53,22.27,22.49,2858841,0
2017-08-23,22.43,22.66,22.41,22.49,2347516,0
2017-08-24,22.44,22.65,22.38,22.52,2072230,0
2017-08-25,22.57,22.78,22.5,22.66,2418067,0
2017-08-28,22.71,23.31,22.7,22.81,4608939,0
2017-08-29,22.56,22.66,22.12,22.45,3879016,0
2017-08-30,22.45,22.48,22.17,22.19,2734377,0
2017-08-31,22.13,22.26,21.15,22.21,2606133,0
2017-09-01,22.27,22.49,22.13,22.16,1769877,0
2017-09-05,22.17,22.36,21.49,21.62,2556685,0
2017-09-06,21.63,21.99,21.54,21.86,2667317,0
2017-09-07,21.94,22,21.145,21.33,6688054,0
2017-09-08,21.33,21.35,20.72,21.25,4064719,0
2017-09-11,21.4,21.57,20.78,20.8,5083262,0
2017-09-12,20.87,21.23,20.53,21,6403167,0
2017-09-13,21.02,21.28,20.95,21.2,2722898,0
2017-09-14,21.13,21.53,21.09,21.48,5658284,0
2017-09-15,21.6,21.99,21.29,21.94,7494668,0
2017-09-18,21.98,21.98,21.2,21.32,4772409,0
2017-09-19,21.32,21.32,20.14,21.29,3742286,0
2017-09-20,21.37,21.41,21.16,21.26,3982425,0
2017-09-21,21.37,21.42,21.205,21.35,2193358,0
2017-09-22,21.34,21.54,21.23,21.41,2373848,0
2017-09-25,21.35,21.56,21.26,21.35,1951248,0
2017-09-26,21.78,21.78,21.245,21.28,2447499,0
2017-09-27,21.34,21.54,21.065,21.47,2289583,0
2017-09-28,21.41,21.42,21.2,21.39,1995456,0
2017-09-29,21.36,21.575,21.27,21.29,2477081,0
2017-10-02,21.25,21.59,21.25,21.53,2327769,0
2017-10-03,21.51,21.545,21.345,21.53,1824914,0
2017-10-04,21.47,21.795,21.4601,21.715,2375809,0
2017-10-05,21.74,21.88,21.4,21.52,3159065,0
2017-10-06,21.52,21.6,21.24,21.41,2516701,0
2017-10-09,21.31,21.35,20.73,20.83,3342657,0
2017-10-10,20.82,20.915,20.29,20.53,3237470,0
2017-10-11,20.56,20.6,19.95,20,3969279,0
2017-10-12,19.82,19.9,19.27,19.28,11054926,0
2017-10-13,19.3,19.39,19.01,19.24,5076615,0
2017-10-16,19.3,19.31,18.98,19.06,4760471,0
2017-10-17,18.97,19.215,18.605,19.16,7846306,0
2017-10-18,19.28,19.67,19.16,19.63,6599821,0
2017-10-19,19.55,20.11,19.5,20.09,5212909,0
2017-10-20,20.19,20.3,20.04,20.29,3350335,0
2017-10-23,20.27,20.27,19.59,19.62,4113294,0
2017-10-24,19.58,19.68,19.43,19.46,3761358,0
2017-10-25,19.37,19.39,19.07,19.26,3118227,0
2017-10-26,19.24,19.485,19.11,19.34,2573226,0
2017-10-27,19.2,19.32,18.755,19.08,5012889,0
2017-10-30,19.05,19.3,18.91,18.98,3885847,0
2017-10-31,18.99,19.11,18.6,18.88,6102704,0
2017-11-01,18.94,19.315,18.77,19.16,6748531,0
2017-11-02,18.51,18.6,17,17.31,16160796,0
2017-11-03,17.21,17.21,16.2,16.52,10261717,0
2017-11-06,16.47,17.27,16.42,17.1,10553185,0
2017-11-07,17.41,18.09,17.24,17.33,9893740,0
2017-11-08,17.22,17.4793,17.01,17.1,5534548,0
2017-11-09,17.04,17.71,16.96,17.17,5462665,0
2017-11-10,17.23,17.335,17.045,17.19,3376764,0
