Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.551,9.577,9.4935,9.529,1663419,0
2005-02-28,9.593,9.593,9.2851,9.4443,1655210,0
2005-03-01,9.573,9.573,9.462,9.529,1631730,0
2005-03-02,9.559,9.559,9.4463,9.543,1495917,0
2005-03-03,9.563,9.577,9.529,9.551,1889203,0
2005-03-04,9.577,9.599,9.513,9.547,2256183,0
2005-03-07,9.547,9.602,9.4895,9.573,980118,0
2005-03-08,9.573,9.593,9.4964,9.533,942198,0
2005-03-09,9.526,9.543,9.3296,9.4089,1815923,0
2005-03-10,9.404,9.4266,9.2986,9.3932,1853838,0
2005-03-11,9.3932,9.4699,9.3152,9.3706,1008130,0
2005-03-14,9.3735,9.4188,9.2493,9.3431,1196278,0
2005-03-15,9.3667,9.3667,9.1195,9.2415,1696238,0
2005-03-16,9.1558,9.2415,8.1818,9.0348,2312768,0
2005-03-17,9.0311,9.2599,8.9944,9.2357,1224575,0
2005-03-18,9.227,9.2783,9.047,9.2319,1474977,0
2005-03-21,9.2599,9.289,9.0311,9.0967,1604004,0
2005-03-22,9.1329,9.153,8.9549,8.9878,1396320,0
2005-03-23,8.9878,8.9878,8.4528,8.5949,4372591,0
2005-03-24,8.6552,8.8385,8.6517,8.7341,1875341,0
2005-03-28,8.8385,8.9417,8.8385,8.8922,1989372,0
2005-03-29,8.8922,8.9549,8.715,8.7434,1557310,0
2005-03-30,8.7651,8.8894,8.7651,8.8263,1177889,0
2005-03-31,8.856,9.0967,8.856,9.0834,1356988,0
2005-04-01,9.172,9.2115,9.0555,9.172,1287102,0
2005-04-04,9.227,9.227,9.0729,9.1262,1184116,0
2005-04-05,9.1282,9.2415,9.1282,9.1825,1363787,0
2005-04-06,9.153,9.3627,9.1367,9.3627,1205898,0
2005-04-07,9.3775,9.3775,9.227,9.3382,1327002,0
2005-04-08,9.3667,9.3735,9.1416,9.1891,822519,0
2005-04-11,9.1931,9.227,9.0757,9.0834,1028493,0
2005-04-12,9.1195,9.153,8.9718,9.0623,818276,0
2005-04-13,9.0198,9.1825,8.9747,8.9944,907682,0
2005-04-14,8.9681,9.0555,8.8894,8.9236,894377,0
2005-04-15,8.9236,9.0348,8.7561,8.8226,1227123,0
2005-04-18,8.8385,9.0871,8.8385,9.0757,1030189,0
2005-04-19,9.1491,9.3016,9.0757,9.2986,864389,0
2005-04-20,9.3431,9.3627,9.2522,9.2599,901170,0
2005-04-21,9.3431,9.4659,9.2958,9.3775,1294180,0
2005-04-22,9.4374,9.4964,9.3814,9.4532,973318,0
2005-04-25,9.506,9.543,9.4748,9.523,1065564,0
2005-04-26,9.536,9.543,9.4188,9.4266,1082536,0
2005-04-27,9.2599,9.2958,9.1891,9.227,969648,0
2005-04-28,9.1931,9.2377,9.1043,9.1043,1001329,0
2005-04-29,9.1282,9.2638,9.0348,9.1282,889009,0
2005-05-02,9.1416,9.153,8.984,9.0757,860149,0
2005-05-03,9.0757,9.1825,9.0122,9.047,1149601,0
2005-05-04,9.1864,9.1864,8.9973,9.0311,986907,0
2005-05-05,9.1787,9.4109,9.1491,9.3834,1631730,0
2005-05-06,9.3834,9.4374,9.227,9.2928,1062163,0
2005-05-09,9.3627,9.3667,9.1958,9.2812,991146,0
2005-05-10,9.3627,9.3627,9.1673,9.2706,946724,0
2005-05-11,9.2986,9.3667,9.2135,9.2231,1019161,0
2005-05-12,9.2135,9.2377,9.0348,9.0901,862972,0
2005-05-13,9.0996,9.2048,8.9944,9.0245,804975,0
2005-05-16,9.047,9.153,8.9379,9.0653,985206,0
2005-05-17,9.0967,9.2599,9.0122,9.2357,788276,0
2005-05-18,9.2599,9.32,9.1606,9.1931,1017178,0
2005-05-19,9.2319,9.2561,9.1673,9.1891,918718,0
2005-05-20,9.1891,9.2445,9.1367,9.2357,643412,0
2005-05-23,9.2493,9.3903,9.1864,9.1931,1085933,0
2005-05-24,9.1931,9.2599,9.0834,9.1558,1325303,0
2005-05-25,9.153,9.2115,9.1158,9.1634,1011239,0
2005-05-26,9.1749,9.2203,9.1072,9.172,847980,0
2005-05-27,9.1825,9.2077,9.1072,9.1673,962857,0
2005-05-31,9.1262,9.1673,9.0623,9.0834,1050002,0
2005-06-01,9.0996,9.2928,9.0996,9.2319,1033028,0
2005-06-02,9.3667,9.3991,9.2522,9.3667,1190910,0
2005-06-03,9.4148,9.462,9.3775,9.4315,986340,0
2005-06-06,9.4581,9.462,9.3991,9.4492,842312,0
2005-06-07,9.4463,9.4728,9.4266,9.4443,1021988,0
2005-06-08,9.4777,9.526,9.4414,9.4659,723765,0
2005-06-09,9.4463,9.526,9.3667,9.4964,747815,0
2005-06-10,9.4895,9.529,9.4817,9.526,732819,0
2005-06-13,9.526,9.573,9.4895,9.554,1015481,0
2005-06-14,9.543,9.563,9.506,9.543,812892,0
2005-06-15,9.543,9.559,9.4188,9.4532,828456,0
2005-06-16,9.4532,9.529,9.3735,9.513,914189,0
2005-06-17,9.543,9.543,9.502,9.536,718391,0
2005-06-20,9.543,9.543,9.5,9.536,916452,0
2005-06-21,9.539,9.547,9.3706,9.3873,800449,0
2005-06-22,9.3991,9.4492,9.2783,9.348,788558,0
2005-06-23,9.3296,9.543,9.3296,9.4817,862695,0
2005-06-24,9.506,9.547,9.4728,9.4895,891271,0
2005-06-27,9.526,9.566,9.4895,9.551,1280310,0
2005-06-28,9.554,9.563,9.4188,9.4188,826196,0
2005-06-29,9.4109,9.4856,9.3706,9.4217,601254,0
2005-06-30,9.502,9.506,9.4188,9.4699,563337,0
2005-07-01,9.4374,9.554,9.4374,9.539,633793,0
2005-07-05,9.556,9.597,9.536,9.593,967663,0
2005-07-06,9.597,9.627,9.559,9.599,814595,0
2005-07-07,9.577,9.62,9.4777,9.4817,1259095,0
2005-07-08,9.547,9.631,9.547,9.597,731127,0
2005-07-11,9.599,9.627,9.559,9.599,799599,0
2005-07-12,9.599,9.701,9.586,9.691,833262,0
2005-07-13,9.705,9.734,9.659,9.701,812325,0
2005-07-14,9.751,9.776,9.577,9.602,773849,0
2005-07-15,9.59,9.666,9.577,9.606,698868,0
2005-07-18,9.577,9.606,9.4728,9.4895,996524,0
2005-07-19,9.506,9.652,9.4856,9.627,598426,0
2005-07-20,9.614,9.701,9.543,9.68,834678,0
2005-07-21,9.72,9.756,9.59,9.602,768187,0
2005-07-22,9.656,9.68,9.547,9.566,996524,0
2005-07-25,9.543,9.716,9.529,9.573,896648,0
2005-07-26,9.573,9.68,9.563,9.666,925789,0
2005-07-27,9.543,9.586,9.4345,9.581,1253435,0
2005-07-28,9.614,9.634,9.4817,9.618,1315111,0
2005-07-29,9.614,9.614,9.4443,9.4463,874288,0
2005-08-01,9.4532,9.4856,9.2445,9.2667,1375382,0
2005-08-02,9.2522,9.4414,9.2522,9.3588,1368026,0
2005-08-03,9.3588,9.4217,9.2783,9.3044,1224011,0
2005-08-04,9.3382,9.404,9.2928,9.3549,925503,0
2005-08-05,9.3549,9.3706,9.112,9.172,1242113,0
2005-08-08,9.1891,9.2077,8.9642,8.9747,1894022,0
2005-08-09,8.908,8.9718,8.8263,8.8385,2328619,0
2005-08-10,8.8534,8.9916,8.844,8.9135,1592962,0
2005-08-11,8.9115,9.0122,8.844,8.9115,1394063,0
2005-08-12,8.9236,8.984,8.882,8.931,1083385,0
2005-08-15,8.931,8.931,8.8385,8.87,1251165,0
2005-08-16,8.8653,8.87,8.715,8.7752,1738681,0
2005-08-17,8.7752,8.778,8.5184,8.6094,2533749,0
2005-08-18,8.5778,8.7469,8.5778,8.715,1939851,0
2005-08-19,8.7899,8.8782,8.7341,8.8385,1241551,0
2005-08-22,8.8857,8.9878,8.87,8.908,1500160,0
2005-08-23,8.9236,8.9417,8.8782,8.9162,1201374,0
2005-08-24,8.9379,8.9765,8.908,8.9274,1642484,0
2005-08-25,8.9236,8.9417,8.7752,8.8411,1761600,0
2005-08-26,8.8411,8.8959,8.7268,8.7587,1163177,0
2005-08-29,8.7469,8.7469,8.5138,8.6192,2141311,0
2005-08-30,8.5635,8.7925,8.5315,8.778,1117902,0
2005-08-31,8.7587,8.7752,8.4793,8.5814,3085484,0
2005-09-01,8.482,8.7297,8.482,8.6552,2514508,0
2005-09-02,8.6858,8.7989,8.6416,8.7395,2484521,0
2005-09-06,8.7469,8.8097,8.6588,8.7615,1603721,0
2005-09-07,8.7651,8.8505,8.6633,8.7297,1664552,0
2005-09-08,8.7925,8.8338,8.705,8.737,1260224,0
2005-09-09,8.8263,8.8301,8.7341,8.8263,1240702,0
2005-09-12,8.8459,8.87,8.8143,8.8534,1371987,0
2005-09-13,8.9944,9.0122,8.8411,8.9596,1204482,0
2005-09-14,9.0311,9.0623,8.9718,9.0282,1040099,0
2005-09-15,9.047,9.1072,8.9765,9.0198,906262,0
2005-09-16,9.0996,9.1825,9.0198,9.1195,986907,0
2005-09-19,9.1749,9.1891,9.0518,9.0834,1421787,0
2005-09-20,8.7469,9.1367,8.7469,9.0348,1192038,0
2005-09-21,9.0122,9.0122,8.6705,8.7651,2379259,0
2005-09-22,8.5886,8.693,8.305,8.6094,3266288,0
2005-09-23,8.4122,8.6588,8.4122,8.6517,1391512,0
2005-09-26,8.9236,8.9445,8.7233,8.882,1960224,0
2005-09-27,8.9135,8.931,8.8385,8.8534,1225418,0
2005-09-28,8.9162,8.9642,8.8411,8.8996,963136,0
2005-09-29,8.9347,8.9765,8.8411,8.9347,994258,0
2005-09-30,8.931,9.0122,8.8922,8.8996,1018593,0
2005-10-03,9.068,9.0996,8.9642,9.0198,1454610,0
2005-10-04,9.0786,9.0786,8.8534,8.8589,1422632,0
2005-10-05,8.9135,8.9473,8.7826,8.7871,1415557,0
2005-10-06,8.8894,8.9417,8.7297,8.778,1982579,0
2005-10-07,8.7752,8.882,8.7689,8.882,1106308,0
2005-10-10,8.8459,8.908,8.7561,8.7651,860149,0
2005-10-11,8.908,8.9274,8.8022,8.8894,1222310,0
2005-10-12,8.8385,8.87,8.7513,8.7826,1004165,0
2005-10-13,8.7826,8.7826,8.5949,8.693,1713775,0
2005-10-14,8.6893,8.8301,8.6228,8.8097,1181846,0
2005-10-17,8.8385,8.8922,8.8181,8.8338,1257683,0
2005-10-18,8.8505,8.8615,8.7121,8.7513,984636,0
2005-10-19,8.6778,8.806,8.5886,8.7989,1152138,0
2005-10-20,8.8534,8.8534,8.6858,8.7233,935972,0
2005-10-21,8.737,8.8534,8.6967,8.8338,763661,0
2005-10-24,8.8385,8.9236,8.7925,8.9236,1334640,0
2005-10-25,8.9445,9.0929,8.9445,8.9878,1051133,0
2005-10-26,9.0929,9.1958,9.0122,9.1958,2746806,0
2005-10-27,9.0653,9.112,8.87,8.87,1494220,0
2005-10-28,8.9417,9.0623,8.9135,9.0122,778088,0
2005-10-31,9.172,9.172,9.0623,9.1416,1017178,0
2005-11-01,9.153,9.153,9.0623,9.1367,932298,0
2005-11-02,9.1416,9.1891,9.0122,9.0757,1414429,0
2005-11-03,9.1825,9.1891,9.0901,9.153,862695,0
2005-11-04,9.1787,9.1787,9.0245,9.1282,812325,0
2005-11-07,9.1282,9.153,8.9596,9.0038,1010668,0
2005-11-08,9.0038,9.0901,8.9417,9.001,819401,0
2005-11-09,9.001,9.1329,8.9549,9.1158,1053103,0
2005-11-10,9.1282,9.1367,8.9803,9.0967,1183267,0
2005-11-11,9.1282,9.1367,8.9718,9.0653,905132,0
2005-11-14,9.1072,9.1864,9.0929,9.1749,1408205,0
2005-11-15,9.1463,9.1673,9.0518,9.0729,977284,0
2005-11-16,9.0122,9.0282,8.8894,8.9642,1448378,0
2005-11-17,8.9944,9.0311,8.9642,9.0122,1098104,0
2005-11-18,9.0122,9.1195,9.0122,9.0311,1113380,0
2005-11-21,9.0757,9.0996,8.9944,9.0518,780074,0
2005-11-22,9.0653,9.0996,9.0122,9.0433,1035006,0
2005-11-23,9.0122,9.1416,9.0122,9.0377,730844,0
2005-11-25,9.0377,9.0518,9.0076,9.0433,254365,0
2005-11-28,9.0122,9.047,8.9417,8.9511,937673,0
2005-11-29,9.0311,9.068,8.9417,9.0282,637751,0
2005-11-30,8.8022,8.9115,8.7989,8.8459,4556505,0
2005-12-01,8.8505,8.8653,8.8385,8.8505,1677567,0
2005-12-02,8.8411,8.8653,8.8385,8.8459,1462251,0
2005-12-05,8.8615,8.8782,8.8411,8.844,1103758,0
2005-12-06,8.8385,8.8534,8.7651,8.7954,1485449,0
2005-12-07,8.7871,8.8097,8.6588,8.7185,1417537,0
2005-12-08,8.6829,8.7297,8.6453,8.6811,1336903,0
2005-12-09,8.7121,8.7561,8.6228,8.7268,868630,0
2005-12-12,8.7826,8.7925,8.6228,8.648,1422922,0
2005-12-13,8.6416,8.7086,8.5412,8.5572,1932494,0
2005-12-14,8.5341,8.7899,8.5341,8.778,2398223,0
2005-12-15,8.7752,8.8653,8.7651,8.8301,1899678,0
2005-12-16,8.8411,8.87,8.6165,8.6345,3037671,0
2005-12-19,8.6382,8.7233,8.6165,8.6453,1270131,0
2005-12-20,8.6228,8.6416,8.4466,8.475,2365396,0
2005-12-21,8.5412,8.6228,8.4466,8.4793,2045390,0
2005-12-22,8.482,8.5708,8.4493,8.5534,1476390,0
2005-12-23,8.5534,8.5534,8.4307,8.4563,1511193,0
2005-12-27,8.4466,8.4528,8.2634,8.2952,1965607,0
2005-12-28,8.2738,8.3904,8.2738,8.3625,2141027,0
2005-12-29,8.3862,8.4086,8.2771,8.3294,1766691,0
2005-12-30,8.3329,8.5572,8.3093,8.4856,2418309,0
2006-01-03,8.648,8.778,8.6021,8.7395,2150078,0
2006-01-04,8.7469,8.8857,8.7395,8.8226,1803761,0
2006-01-05,8.8338,8.8894,8.7561,8.7826,1539775,0
2006-01-06,8.8745,8.9274,8.8022,8.8338,1204482,0
2006-01-09,8.908,8.9718,8.8534,8.9445,1104039,0
2006-01-10,9.001,9.001,8.9417,8.9549,1201659,0
2006-01-11,8.9765,8.9765,8.9135,8.9417,958609,0
2006-01-12,8.9445,8.9718,8.8534,8.9347,1155255,0
2006-01-13,8.8996,9.0076,8.8857,8.9718,739049,0
2006-01-17,9.0122,9.0433,8.9042,9.0282,1606547,0
2006-01-18,9.0122,9.0623,8.9162,8.9642,1268713,0
2006-01-19,9.0311,9.047,8.9596,9.0311,1413583,0
2006-01-20,9.0786,9.1195,9.0198,9.0404,1131202,0
2006-01-23,9.112,9.153,9.068,9.0901,1193447,0
2006-01-24,9.0967,9.1825,9.0967,9.172,1379629,0
2006-01-25,9.1787,9.1891,9.0871,9.1282,1129508,0
2006-01-26,9.1195,9.172,9.016,9.016,1769807,0
2006-01-27,9.0122,9.0245,8.856,8.9417,1757638,0
2006-01-30,9.001,9.001,8.8894,8.9236,1497048,0
2006-01-31,8.8922,8.9473,8.8653,8.931,1238717,0
2006-02-01,8.9549,8.9765,8.8782,8.8996,1169119,0
2006-02-02,8.8996,8.9236,8.8226,8.8411,1375669,0
2006-02-03,8.8385,8.856,8.8022,8.8459,962857,0
2006-02-06,8.8534,8.919,8.8385,8.919,1278050,0
2006-02-07,8.9236,8.9417,8.7121,8.737,1631442,0
2006-02-08,8.7689,8.806,8.6967,8.7615,1113655,0
2006-02-09,8.9347,8.9347,8.7297,8.7341,1357561,0
2006-02-10,8.778,8.7826,8.6416,8.7395,1377363,0
2006-02-13,8.7469,8.7651,8.6165,8.6588,1120167,0
2006-02-14,8.6588,8.6588,8.5708,8.6382,1294180,0
2006-02-15,8.6453,8.8301,8.6416,8.7561,1476390,0
2006-02-16,8.8143,8.8653,8.7826,8.844,1265886,0
2006-02-17,8.8534,8.9511,8.8385,8.8411,1093002,0
2006-02-21,8.919,8.9236,8.7689,8.8181,1437627,0
2006-02-22,8.8338,8.8615,8.7989,8.844,1048865,0
2006-02-23,8.9135,8.9135,8.8097,8.8505,1223439,0
2006-02-24,8.8745,8.9042,8.8143,8.8301,1039527,0
2006-02-27,8.8996,8.8996,8.705,8.7615,1546283,0
2006-02-28,8.6228,8.63,8.5596,8.5814,2504888,0
2006-03-01,8.5708,8.5742,8.4441,8.4466,2928170,0
2006-03-02,8.4466,8.5315,8.4122,8.4466,3614308,0
2006-03-03,8.3773,8.5742,8.3731,8.5341,23247961,0
2006-03-06,8.5341,8.5534,8.4466,8.4643,4669962,0
2006-03-07,8.482,8.5708,8.4466,8.5247,3730317,0
2006-03-08,8.5184,8.5534,8.4528,8.5279,1893730,0
2006-03-09,8.5669,8.5708,8.482,8.4979,1524492,0
2006-03-10,8.4936,8.5596,8.4901,8.5341,1612771,0
2006-03-13,8.5534,8.6416,8.5341,8.6228,1961354,0
2006-03-14,8.6517,8.6552,8.5814,8.6228,2035775,0
2006-03-15,8.6228,8.6552,8.5669,8.5922,1658047,0
2006-03-16,8.6382,8.7012,8.5949,8.6811,1893451,0
2006-03-17,8.6967,8.7086,8.6588,8.6858,1894022,0
2006-03-20,8.6858,8.7395,8.5986,8.6129,2087265,0
2006-03-21,8.5922,8.6416,8.5708,8.5814,1331527,0
2006-03-22,8.7587,8.7587,8.5949,8.63,2355786,0
2006-03-23,8.675,8.7012,8.6228,8.6416,1908160,0
2006-03-24,8.648,8.7469,8.6416,8.7012,1940130,0
2006-03-27,8.705,8.7086,8.6057,8.6416,1411036,0
2006-03-28,8.6552,8.6588,8.5708,8.6345,1606266,0
2006-03-29,8.6588,8.7297,8.6552,8.705,1927683,0
2006-03-30,8.6858,8.7651,8.6829,8.7469,1685198,0
2006-03-31,8.6858,8.7469,8.6416,8.7268,1537228,0
2006-04-03,8.7434,8.7752,8.6382,8.6382,1428294,0
2006-04-04,8.6228,8.7297,8.6228,8.7121,1737555,0
2006-04-05,8.7121,8.7715,8.6858,8.7561,1852706,0
2006-04-06,8.7899,8.8385,8.7715,8.8181,1761600,0
2006-04-07,8.8181,8.8534,8.7826,8.8143,1518266,0
2006-04-10,8.8338,8.8894,8.7469,8.7561,1464508,0
2006-04-11,8.7341,8.8385,8.7233,8.7233,1241840,0
2006-04-12,8.7268,8.7925,8.693,8.705,1387828,0
2006-04-13,8.7233,8.7651,8.6453,8.6705,1182981,0
2006-04-17,8.7989,8.806,8.715,8.7587,1443007,0
2006-04-18,8.7651,8.8589,8.7513,8.8505,1298144,0
2006-04-19,8.8589,8.8857,8.8022,8.8589,1253721,0
2006-04-20,8.8857,8.908,8.8143,8.8589,1216937,0
2006-04-21,8.8959,8.9236,8.8589,8.908,1103192,0
2006-04-24,8.9162,8.9445,8.87,8.9445,1586175,0
2006-04-25,8.9596,8.9916,8.8411,8.8459,1870255,0
2006-04-26,8.7615,8.8385,8.7185,8.7752,1964468,0
2006-04-27,8.7752,8.8338,8.7121,8.7615,1360668,0
2006-04-28,8.7615,8.8385,8.7297,8.7434,1270413,0
2006-05-01,8.7469,8.8226,8.7341,8.7826,1424052,0
2006-05-02,8.8143,8.8181,8.7297,8.7925,1628616,0
2006-05-03,8.7871,8.8534,8.7826,8.844,1753393,0
2006-05-04,8.844,8.8615,8.715,8.844,1551936,0
2006-05-05,8.856,9.0871,8.8534,9.0198,2839042,0
2006-05-08,9.0122,9.047,8.856,8.919,1804888,0
2006-05-09,8.9417,8.9718,8.8411,8.8745,1690864,0
2006-05-10,8.9042,9.0122,8.87,8.9803,1730762,0
2006-05-11,9.0122,9.0377,8.9115,8.9236,1647009,0
2006-05-12,8.9115,8.9747,8.7989,8.8338,1360384,0
2006-05-15,8.7826,8.8181,8.6811,8.7268,1363496,0
2006-05-16,8.7989,8.7989,8.7086,8.7615,1405368,0
2006-05-17,8.7268,8.7954,8.5247,8.6057,2235244,0
2006-05-18,8.5742,8.7689,8.5742,8.6588,1480351,0
2006-05-19,8.7297,8.7434,8.6057,8.6671,1270131,0
2006-05-22,8.6705,8.7297,8.5378,8.7012,1592399,0
2006-05-23,8.7469,8.856,8.693,8.7297,1856956,0
2006-05-24,8.7341,8.8022,8.6552,8.675,2070858,0
2006-05-25,8.7561,8.7954,8.6588,8.6829,1450364,0
2006-05-26,8.6588,8.7689,8.6588,8.7434,828456,0
2006-05-30,8.9236,8.9236,8.8301,8.87,1815923,0
2006-05-31,8.8894,8.9236,8.8534,8.908,1480072,0
2006-06-01,8.908,8.9162,8.8338,8.8411,1604277,0
2006-06-02,8.8385,8.8959,8.8226,8.8338,2685410,0
2006-06-05,8.8385,8.856,8.7651,8.778,1181846,0
2006-06-06,8.7651,8.8534,8.693,8.715,1769807,0
2006-06-07,8.7587,8.7651,8.6671,8.705,2036615,0
2006-06-08,8.693,8.7341,8.6057,8.6893,1233060,0
2006-06-09,8.7899,8.7899,8.6893,8.7185,877689,0
2006-06-12,8.7651,8.7826,8.6192,8.6453,1012081,0
2006-06-13,8.5708,8.6382,8.3975,8.4528,2077932,0
2006-06-14,8.4086,8.5534,8.3975,8.5412,2070289,0
2006-06-15,8.5708,8.6858,8.5669,8.6633,2136215,0
2006-06-16,8.7989,8.8097,8.6705,8.7469,1507794,0
2006-06-19,8.715,8.7899,8.648,8.6552,1564952,0
2006-06-20,8.7086,8.7899,8.6671,8.6893,1306061,0
2006-06-21,8.6671,8.7587,8.6671,8.7086,2058972,0
2006-06-22,8.6829,8.7689,8.6829,8.7615,1320488,0
2006-06-23,8.7689,8.8263,8.7561,8.7989,1363496,0
2006-06-26,8.8338,8.8385,8.7651,8.7989,1212411,0
2006-06-27,8.7689,8.8338,8.7651,8.8226,1315395,0
2006-06-28,8.8226,8.8385,8.7826,8.7925,979826,0
2006-06-29,8.8181,8.8338,8.7752,8.8181,1209576,0
2006-06-30,8.7689,8.8385,8.7395,8.7989,1404527,0
2006-07-03,8.8615,8.8894,8.8385,8.8615,857034,0
2006-07-05,8.8411,8.8894,8.8385,8.8782,1248337,0
2006-07-06,8.844,8.9347,8.844,8.9115,1372547,0
2006-07-07,8.9115,8.9596,8.8996,8.931,1076599,0
2006-07-10,9.0122,9.0122,8.9236,8.931,1418392,0
2006-07-11,8.9916,9.0404,8.9473,9.016,1664552,0
2006-07-12,9.0311,9.0555,8.9747,8.9765,2156589,0
2006-07-13,9.0929,9.0929,8.9944,9.0245,1508080,0
2006-07-14,9.0198,9.0757,8.9944,9.0311,1309744,0
2006-07-17,9.0786,9.1416,9.0555,9.1043,1327850,0
2006-07-18,9.1262,9.172,9.1043,9.1195,1105742,0
2006-07-19,9.1825,9.2203,9.112,9.2077,1658897,0
2006-07-20,9.2231,9.2958,9.2009,9.2561,1865440,0
2006-07-21,9.2667,9.3084,9.2377,9.2638,1162329,0
2006-07-24,9.3084,9.3627,9.2599,9.2667,1386982,0
2006-07-25,9.2667,9.4463,9.2231,9.4374,1356426,0
2006-07-26,9.4748,9.563,9.4443,9.547,1830360,0
2006-07-27,9.4532,9.4748,9.3431,9.3834,1473565,0
2006-07-28,9.3834,9.4188,9.3084,9.3735,1048586,0
2006-07-31,9.3735,9.4817,9.348,9.4266,939368,0
2006-08-01,9.4492,9.529,9.4089,9.523,1042078,0
2006-08-02,9.543,9.543,9.3834,9.4089,1118754,0
2006-08-03,9.3667,9.506,9.2958,9.462,1216090,0
2006-08-04,9.4659,9.513,9.4089,9.4699,900604,0
2006-08-07,9.539,9.563,9.4777,9.513,881929,0
2006-08-08,9.506,9.543,9.4266,9.4659,760551,0
2006-08-09,9.4532,9.5,9.3667,9.3834,872879,0
2006-08-10,9.506,9.506,9.2783,9.2958,1392925,0
2006-08-11,9.2958,9.4699,9.2958,9.2986,997653,0
2006-08-14,9.2986,9.3296,9.2599,9.2783,717254,0
2006-08-15,9.3112,9.3588,9.2812,9.3382,918998,0
2006-08-16,9.2638,9.4777,9.2415,9.3735,1312003,0
2006-08-17,9.404,9.4728,9.3775,9.3873,1405090,0
2006-08-18,9.4374,9.533,9.4345,9.4964,978695,0
2006-08-21,9.4895,9.543,9.4699,9.513,1008974,0
2006-08-22,9.539,9.539,9.4659,9.526,1010390,0
2006-08-23,9.4728,9.536,9.4374,9.4492,868917,0
2006-08-24,9.3991,9.4728,9.3706,9.4659,798461,0
2006-08-25,9.4895,9.526,9.4374,9.4964,719522,0
2006-08-28,9.529,9.539,9.3873,9.4315,943612,0
2006-08-29,9.4089,9.4895,9.3735,9.3991,1137992,0
2006-08-30,9.3775,9.4895,9.3431,9.3549,1079426,0
2006-08-31,9.4188,9.4895,9.4089,9.462,922959,0
2006-09-01,9.526,9.559,9.4659,9.4817,836379,0
2006-09-05,9.4728,9.539,9.4374,9.4374,1304928,0
2006-09-06,9.2231,9.227,8.9417,9.1262,4744378,0
2006-09-07,9.1958,9.1958,9.1195,9.1195,3277333,0
2006-09-08,9.1072,9.3112,9.0996,9.2783,17519795,0
2006-09-11,9.3991,9.3991,9.2783,9.3044,5422029,0
2006-09-12,9.3112,9.3431,9.2115,9.32,3286373,0
2006-09-13,9.32,9.4148,9.3084,9.3991,2362572,0
2006-09-14,9.4217,9.4748,9.404,9.4374,3890748,0
2006-09-15,9.4699,9.5,9.4266,9.4817,1920326,0
2006-09-18,9.4935,9.4964,9.3991,9.4315,1651254,0
2006-09-19,9.4728,9.4728,9.3814,9.3873,1667377,0
2006-09-20,9.3814,9.3991,9.227,9.2561,2413217,0
2006-09-21,9.2319,9.3431,9.227,9.3016,1710951,0
2006-09-22,9.32,9.32,9.2415,9.2745,1643045,0
2006-09-25,9.2415,9.2706,9.172,9.2493,2206944,0
2006-09-26,9.2115,9.3382,9.2048,9.3112,1441026,0
2006-09-27,9.3296,9.3932,9.2928,9.3814,1671620,0
2006-09-28,9.3814,9.4817,9.3814,9.462,1608812,0
2006-09-29,9.4217,9.4699,9.3932,9.4532,1194297,0
2006-10-02,9.4532,9.4659,9.3834,9.4148,1096120,0
2006-10-03,9.3903,9.4414,9.2958,9.3112,1320210,0
2006-10-04,9.2783,9.348,9.2077,9.3382,1449225,0
2006-10-05,9.3509,9.4532,9.348,9.4345,1254848,0
2006-10-06,9.4374,9.4492,9.3044,9.404,1256833,0
2006-10-09,9.4345,9.4463,9.3667,9.404,996524,0
2006-10-10,9.3735,9.4463,9.3735,9.4266,962005,0
2006-10-11,9.4492,9.4492,9.3775,9.404,996524,0
2006-10-12,9.4148,9.536,9.4089,9.513,1551094,0
2006-10-13,9.523,9.72,9.51,9.716,2158564,0
2006-10-16,9.73,9.794,9.67,9.759,1611361,0
2006-10-17,9.759,9.87,9.756,9.839,2446035,0
2006-10-18,9.894,9.894,9.762,9.776,1715760,0
2006-10-19,9.796,9.896,9.759,9.87,947006,0
2006-10-20,9.894,9.896,9.828,9.867,855330,0
2006-10-23,9.891,9.923,9.806,9.913,1415844,0
2006-10-24,9.95,10.089,9.81,9.913,1659740,0
2006-10-25,9.95,9.981,9.652,9.967,1802910,0
2006-10-26,9.967,10.02,9.898,9.947,1473565,0
2006-10-27,9.799,9.836,9.698,9.734,1231370,0
2006-10-30,9.734,9.806,9.614,9.637,1509211,0
2006-10-31,9.566,9.712,9.559,9.712,1330679,0
2006-11-01,9.652,9.72,9.606,9.701,1377929,0
2006-11-02,9.712,9.843,9.659,9.716,1536661,0
2006-11-03,9.91,9.913,9.74,9.791,1722273,0
2006-11-06,9.788,9.87,9.659,9.783,1481487,0
2006-11-07,9.765,9.896,9.72,9.737,1231648,0
2006-11-08,9.737,9.857,9.72,9.828,1128090,0
2006-11-09,9.896,9.95,9.791,9.907,1437346,0
2006-11-10,9.839,9.93,9.796,9.896,1510063,0
2006-11-13,9.926,9.95,9.849,9.935,1093857,0
2006-11-14,9.935,10.02,9.935,9.99,1490262,0
2006-11-15,9.96,10.033,9.93,9.953,1176758,0
2006-11-16,9.953,10.033,9.898,9.973,1322192,0
2006-11-17,9.93,10.02,9.898,9.995,1216652,0
2006-11-20,9.995,10.02,9.939,9.987,825341,0
2006-11-21,10.002,10.036,9.967,9.995,689819,0
2006-11-22,9.995,10.036,9.898,9.985,825619,0
2006-11-24,10.02,10.068,9.987,10.062,321993,0
2006-11-27,10.055,10.073,9.935,9.973,836092,0
2006-11-28,10.036,10.073,9.985,10.002,1057924,0
2006-11-29,9.985,10.092,9.977,10.049,1115363,0
2006-11-30,10.055,10.062,9.956,9.995,1151290,0
2006-12-01,9.96,10.058,9.926,10.058,969933,0
2006-12-04,10.058,10.125,10.005,10.122,980960,0
2006-12-05,10.145,10.214,10.012,10.169,1290783,0
2006-12-06,10.245,10.465,10.245,10.285,2251371,0
2006-12-07,10.331,10.425,10.254,10.254,1338037,0
2006-12-08,10.254,10.357,10.204,10.214,1089326,0
2006-12-11,10.267,10.331,10.25,10.293,1047169,0
2006-12-12,10.349,10.422,10.316,10.377,1209012,0
2006-12-13,10.425,10.595,10.39,10.478,1856956,0
2006-12-14,10.499,10.553,10.425,10.531,1213541,0
2006-12-15,10.589,10.595,10.461,10.478,1458287,0
2006-12-18,10.499,10.55,10.357,10.398,1010106,0
2006-12-19,10.394,10.45,10.265,10.285,2383794,0
2006-12-20,10.302,10.331,10.25,10.285,1261083,0
2006-12-21,10.254,10.285,10.097,10.125,1667097,0
2006-12-22,10.125,10.228,10.125,10.173,896648,0
2006-12-26,10.18,10.267,10.125,10.18,958891,0
2006-12-27,10.207,10.265,10.161,10.196,1092448,0
2006-12-28,10.217,10.25,10.204,10.24,1004165,0
2006-12-29,10.245,10.295,10.21,10.242,1424330,0
2007-01-03,10.25,10.356,10.217,10.24,1793857,0
2007-01-04,10.26,10.302,10.173,10.18,1089616,0
2007-01-05,10.18,10.18,9.916,10.076,1997293,0
2007-01-08,10.161,10.25,10.111,10.196,1710671,0
2007-01-09,10.214,10.24,10.081,10.101,1832337,0
2007-01-10,10.128,10.157,10.076,10.089,1354723,0
2007-01-11,10.108,10.151,10.045,10.058,1579103,0
2007-01-12,10.051,10.104,10.025,10.076,1282858,0
2007-01-16,10.076,10.224,10.025,10.182,2266937,0
2007-01-17,10.236,10.357,10.21,10.321,1662853,0
2007-01-18,10.324,10.373,10.25,10.254,1418673,0
2007-01-19,10.255,10.335,10.254,10.295,1093857,0
2007-01-22,10.416,10.478,10.39,10.465,1177889,0
2007-01-23,10.531,10.598,10.482,10.531,1482334,0
2007-01-24,10.468,10.501,10.338,10.39,2595433,0
2007-01-25,10.377,10.425,10.265,10.285,1554484,0
2007-01-26,10.285,10.361,10.255,10.331,1766975,0
2007-01-29,10.295,10.295,10.214,10.233,1534114,0
2007-01-30,10.254,10.416,10.254,10.38,2347573,0
2007-01-31,10.468,10.504,10.413,10.45,2674369,0
2007-02-01,10.45,10.557,10.419,10.454,3165846,0
2007-02-02,10.45,10.553,10.445,10.545,1977771,0
2007-02-05,10.567,10.653,10.528,10.63,2090376,0
2007-02-06,10.706,10.749,10.643,10.68,1619000,0
2007-02-07,10.665,10.719,10.653,10.677,1634838,0
2007-02-08,10.695,10.761,10.627,10.662,1939851,0
2007-02-09,10.627,10.706,10.627,10.662,1498464,0
2007-02-12,10.7,10.706,10.519,10.572,1306542,0
2007-02-13,10.534,10.605,10.519,10.58,1852086,0
2007-02-14,10.614,10.639,10.56,10.584,1421236,0
2007-02-15,10.567,10.639,10.55,10.602,1282580,0
2007-02-16,10.602,10.655,10.584,10.602,1274086,0
2007-02-20,10.572,10.598,10.522,10.56,1471301,0
2007-02-21,10.589,10.639,10.531,10.605,2603349,0
2007-02-22,10.605,10.684,10.602,10.651,1577972,0
2007-02-23,10.651,10.734,10.643,10.719,1422632,0
2007-02-26,10.755,10.828,10.7,10.811,2066598,0
2007-02-27,10.816,10.825,10.651,10.659,2275703,0
2007-02-28,10.659,10.816,10.659,10.784,2687388,0
2007-03-01,10.781,10.904,10.659,10.856,2039282,0
2007-03-02,10.859,10.876,10.751,10.832,2222230,0
2007-03-05,10.749,10.807,10.655,10.669,2220250,0
2007-03-06,10.71,10.773,10.669,10.751,1976352,0
2007-03-07,10.777,10.856,10.716,10.749,1531570,0
2007-03-08,10.781,10.844,10.755,10.773,1177320,0
2007-03-09,10.851,10.868,10.816,10.856,1300966,0
2007-03-12,10.916,10.931,10.851,10.904,1424052,0
2007-03-13,10.912,11.006,10.886,10.901,1793004,0
2007-03-14,10.868,10.957,10.868,10.927,1403395,0
2007-03-15,10.96,11.097,10.947,11.094,1302384,0
2007-03-16,11.165,11.179,11.049,11.083,865514,0
2007-03-19,11.153,11.199,11.097,11.123,1349070,0
2007-03-20,11.134,11.238,11.134,11.183,1674735,0
2007-03-21,11.183,11.223,11.134,11.195,1986537,0
2007-03-22,11.266,11.388,11.203,11.388,2202140,0
2007-03-23,11.399,11.554,11.337,11.523,2019076,0
2007-03-26,11.523,11.575,11.123,11.15,6447411,0
2007-03-27,11.141,11.219,11.134,11.21,1746321,0
2007-03-28,11.219,11.309,11.209,11.285,3295992,0
2007-03-29,11.285,11.309,11.254,11.287,1398869,0
2007-03-30,11.254,11.298,11.179,11.238,1037548,0
2007-04-02,11.272,11.274,11.19,11.219,1236179,0
2007-04-03,11.219,11.285,11.186,11.278,1701615,0
2007-04-04,11.272,11.358,11.269,11.337,1289364,0
2007-04-05,11.337,11.362,11.309,11.336,1311722,0
2007-04-09,11.336,11.399,11.318,11.34,1327570,0
2007-04-10,11.309,11.388,11.28,11.328,1636821,0
2007-04-11,11.328,11.435,11.309,11.405,1900524,0
2007-04-12,11.455,11.554,11.401,11.474,1824980,0
2007-04-13,11.309,11.468,11.238,11.278,7281240,0
2007-04-16,11.344,11.388,11.269,11.337,2214026,0
2007-04-17,11.421,11.452,11.355,11.395,2437839,0
2007-04-18,11.464,11.59,11.382,11.586,2666449,0
2007-04-19,11.607,11.607,11.499,11.575,1410467,0
2007-04-20,11.593,11.683,11.575,11.63,3478496,0
2007-04-23,11.639,11.679,11.572,11.644,4036737,0
2007-04-24,11.647,11.699,11.595,11.623,2733222,0
2007-04-25,11.694,11.786,11.604,11.715,2928733,0
2007-04-26,11.575,11.626,11.468,11.523,1671900,0
2007-04-27,11.461,11.549,11.405,11.523,1656631,0
2007-04-30,11.525,11.583,11.452,11.468,1562410,0
2007-05-01,11.468,11.586,11.352,11.399,3342682,0
2007-05-02,11.452,11.458,11.358,11.392,1743212,0
2007-05-03,11.369,11.435,11.34,11.382,1912128,0
2007-05-04,11.382,11.408,11.235,11.261,1394063,0
2007-05-07,11.266,11.34,11.261,11.298,1847889,0
2007-05-08,11.382,11.472,11.302,11.369,1483187,0
2007-05-09,11.664,11.786,11.604,11.619,5223970,0
2007-05-10,11.736,11.751,11.604,11.613,2985894,0
2007-05-11,11.626,11.727,11.593,11.619,2528374,0
2007-05-14,11.619,11.619,11.564,11.586,1925980,0
2007-05-15,11.586,11.604,11.439,11.449,2392559,0
2007-05-16,11.502,11.542,11.344,11.405,2449714,0
2007-05-17,11.405,11.43,11.382,11.418,2099431,0
2007-05-18,11.421,11.43,11.291,11.325,2077370,0
2007-05-21,11.322,11.455,11.322,11.399,1571745,0
2007-05-22,11.388,11.414,11.328,11.347,1476112,0
2007-05-23,11.395,11.414,11.231,11.242,2387705,0
2007-05-24,11.21,11.242,10.68,10.781,4471135,0
2007-05-25,10.797,10.947,10.784,10.947,2129308,0
2007-05-29,10.947,10.983,10.904,10.943,1833070,0
2007-05-30,10.873,11.064,10.832,10.96,1670012,0
2007-05-31,10.991,11.134,10.977,11.068,1862045,0
2007-06-01,11.123,11.203,11.025,11.028,1514587,0
2007-06-04,11.062,11.199,11.021,11.199,1325868,0
2007-06-05,11.219,11.306,11.164,11.287,1328128,0
2007-06-06,11.287,11.344,11.165,11.175,1649842,0
2007-06-07,11.15,11.179,10.893,10.927,2386052,0
2007-06-08,10.863,10.876,10.687,10.828,3815194,0
2007-06-11,10.832,10.897,10.828,10.883,1680958,0
2007-06-12,10.916,10.923,10.719,10.73,2889773,0
2007-06-13,10.73,10.912,10.73,10.889,3036826,0
2007-06-14,10.953,11.025,10.916,10.964,1265034,0
2007-06-15,10.969,11.107,10.957,10.969,1047169,0
2007-06-18,10.969,11.045,10.916,10.919,1699633,0
2007-06-19,10.916,11.105,10.851,11.101,2648338,0
2007-06-20,11.127,11.219,11.049,11.068,2420011,0
2007-06-21,11.097,11.219,11.049,11.19,1278050,0
2007-06-22,11.195,11.207,10.987,10.987,1365203,0
2007-06-25,10.991,11.041,10.974,10.977,1862891,0
2007-06-26,10.977,11.077,10.977,10.998,3605818,0
2007-06-27,10.781,11.145,10.781,11.134,1364337,0
2007-06-28,11.138,11.183,11.09,11.16,1093970,0
2007-06-29,11.219,11.278,11.097,11.242,1696801,0
2007-07-02,11.295,11.309,11.258,11.309,1053678,0
2007-07-03,11.274,11.344,11.272,11.337,813453,0
2007-07-05,11.337,11.365,11.25,11.291,1178176,0
2007-07-06,11.309,11.314,11.21,11.266,843733,0
2007-07-09,11.261,11.34,11.242,11.34,1292198,0
2007-07-10,11.344,11.518,11.207,11.509,7851793,0
2007-07-11,11.523,11.699,11.49,11.653,3092841,0
2007-07-12,11.66,11.707,11.61,11.653,1774611,0
2007-07-13,11.558,11.913,11.549,11.78,1871948,0
2007-07-16,11.767,11.798,11.715,11.727,1849879,0
2007-07-17,11.667,11.741,11.595,11.61,1111117,0
2007-07-18,11.558,11.744,11.558,11.712,2088397,0
2007-07-19,11.719,11.803,11.703,11.744,2084714,0
2007-07-20,11.723,11.786,11.723,11.78,1740656,0
2007-07-23,11.836,11.836,11.623,11.644,2156589,0
2007-07-24,11.525,11.691,11.523,11.558,1417966,0
2007-07-25,11.523,11.694,11.399,11.516,1630254,0
2007-07-26,11.421,11.707,11.213,11.298,4138034,0
2007-07-27,11.274,11.322,10.977,11.073,2759058,0
2007-07-30,10.904,11.045,10.602,10.957,3222285,0
2007-07-31,10.749,11.131,10.744,10.991,1842119,0
2007-08-01,10.919,11.041,10.691,10.794,2192662,0
2007-08-02,10.816,10.863,10.445,10.653,4384195,0
2007-08-03,10.602,10.623,10.161,10.285,5551048,0
2007-08-06,10.165,10.214,9.2377,9.896,14026024,0
2007-08-07,10.196,10.602,9.97,10.445,6613218,0
2007-08-08,10.655,10.816,10.567,10.7,3493205,0
2007-08-09,10.7,10.947,10.25,10.302,4230273,0
2007-08-10,10.214,10.504,9.879,10.49,4331282,0
2007-08-13,10.49,10.737,10.49,10.564,2107070,0
2007-08-14,10.695,10.713,10.425,10.501,1816773,0
2007-08-15,10.501,10.553,10.321,10.324,1817621,0
2007-08-16,9.92,10.196,9.618,10.196,7164103,0
2007-08-17,10.486,10.605,10.161,10.228,4600080,0
2007-08-20,10.468,10.528,10.267,10.321,2655975,0
2007-08-21,10.29,10.377,10.24,10.242,2353513,0
2007-08-22,10.541,10.744,10.49,10.706,3911954,0
2007-08-23,10.853,10.853,10.557,10.564,2688230,0
2007-08-24,10.605,10.749,10.575,10.7,1724819,0
2007-08-27,10.868,10.868,10.602,10.614,1706988,0
2007-08-28,10.623,10.643,10.39,10.409,1772350,0
2007-08-29,10.62,10.62,10.409,10.419,2359458,0
2007-08-30,10.419,10.515,10.361,10.404,1854687,0
2007-08-31,10.68,11.203,10.425,10.43,2089248,0
2007-09-04,10.445,10.68,10.445,10.639,1729061,0
2007-09-05,10.639,10.716,10.591,10.677,1977771,0
2007-09-06,10.684,10.765,10.618,10.647,1351046,0
2007-09-07,10.62,10.623,10.486,10.564,1985124,0
2007-09-10,10.494,10.61,10.409,10.425,1894583,0
2007-09-11,10.49,10.575,10.425,10.442,2063499,0
2007-09-12,10.58,10.58,10.445,10.475,2328897,0
2007-09-13,10.478,10.567,10.465,10.567,1873642,0
2007-09-14,10.598,10.868,10.567,10.844,2237505,0
2007-09-17,10.95,11.021,10.868,10.868,2461033,0
2007-09-18,10.912,11.09,10.886,11.068,2762372,0
2007-09-19,11.145,11.291,11.134,11.21,1706988,0
2007-09-20,11.269,11.378,11.199,11.203,1887511,0
2007-09-21,11.306,11.332,11.217,11.298,1770653,0
2007-09-24,11.261,11.291,11.116,11.145,1978052,0
2007-09-25,11.009,11.052,10.904,10.943,1644177,0
2007-09-26,10.964,11.049,10.797,10.873,2615797,0
2007-09-27,10.868,10.927,10.691,10.706,2782743,0
2007-09-28,10.716,10.761,10.68,10.691,1580229,0
2007-10-01,10.655,10.816,10.653,10.816,2659375,0
2007-10-02,10.781,10.832,10.744,10.773,2894923,0
2007-10-03,10.716,10.797,10.691,10.741,1587025,0
2007-10-04,10.749,10.957,10.71,10.957,1979186,0
2007-10-05,11.049,11.223,11.006,11.209,2652017,0
2007-10-08,11.219,11.219,11.116,11.15,1397173,0
2007-10-09,11.153,11.231,11.127,11.217,1871383,0
2007-10-10,11.165,11.355,11.165,11.336,1834312,0
2007-10-11,11.395,11.421,11.207,11.219,3115762,0
2007-10-12,11.15,11.421,11.15,11.274,1276267,0
2007-10-15,11.274,11.362,11.223,11.322,2171299,0
2007-10-16,11.344,11.369,11.258,11.298,1862891,0
2007-10-17,11.28,11.352,11.235,11.332,1160068,0
2007-10-18,11.355,11.362,11.258,11.258,1693695,0
2007-10-19,11.238,11.274,11.134,11.209,1579103,0
2007-10-22,11.134,11.207,10.957,11.105,2211480,0
2007-10-23,11.223,11.258,11.064,11.164,1770089,0
2007-10-24,11.119,11.369,11.083,11.269,2507150,0
2007-10-25,11.165,11.34,11.002,11.298,1914385,0
2007-10-26,11.298,11.362,11.291,11.344,1619282,0
2007-10-29,11.272,11.362,11.183,11.328,2006916,0
2007-10-30,11.314,11.314,11.097,11.231,2089535,0
2007-10-31,11.145,11.344,11.131,11.306,2524972,0
2007-11-01,11.318,11.318,11.153,11.246,1803761,0
2007-11-02,11.242,11.362,11.156,11.355,1504120,0
2007-11-05,11.378,11.378,11.207,11.25,2112045,0
2007-11-06,11.306,11.344,11.231,11.272,1221458,0
2007-11-07,11.186,11.344,11.186,11.242,3737642,0
2007-11-08,11.227,11.468,11.227,11.278,3020835,0
2007-11-09,11.309,11.309,11.183,11.246,2126029,0
2007-11-12,11.16,11.384,11.16,11.258,1350049,0
2007-11-13,11.309,11.365,11.219,11.358,3881118,0
2007-11-14,11.344,11.395,11.242,11.266,1091425,0
2007-11-15,11.165,11.337,11.165,11.28,1308323,0
2007-11-16,11.217,11.347,11.183,11.28,2144707,0
2007-11-19,11.34,11.352,11.25,11.291,2990844,0
2007-11-20,11.19,11.314,11.19,11.246,4056264,0
2007-11-21,11.165,11.28,11.156,11.266,3812932,0
2007-11-23,11.261,11.369,11.213,11.369,420167,0
2007-11-26,11.309,11.399,11.179,11.219,2155177,0
2007-11-27,11.199,11.219,10.991,11.064,2017772,0
2007-11-28,11.013,11.101,10.919,10.987,2022463,0
2007-11-29,10.904,10.98,10.904,10.931,1443496,0
2007-11-30,10.856,11.052,10.856,11.049,1817482,0
2007-12-03,10.947,11.175,10.947,11.156,892028,0
2007-12-04,11.209,11.209,11.013,11.037,1090745,0
2007-12-05,11.183,11.183,11.034,11.16,1210432,0
2007-12-06,11.031,11.183,11.031,11.107,992242,0
2007-12-07,11.059,11.134,10.95,11.062,1299836,0
2007-12-10,11.031,11.097,11.031,11.068,3844153,0
2007-12-11,11.021,11.116,10.998,11.031,1340309,0
2007-12-12,10.983,11.138,10.977,11.034,1173389,0
2007-12-13,10.987,11.034,10.868,10.907,989340,0
2007-12-14,10.822,10.939,10.819,10.889,1191717,0
2007-12-17,10.781,10.886,10.781,10.844,1187554,0
2007-12-18,10.851,10.886,10.725,10.744,1675309,0
2007-12-19,10.703,10.781,10.691,10.734,1127239,0
2007-12-20,10.737,10.769,10.575,10.575,1539490,0
2007-12-21,10.58,10.725,10.58,10.71,1415016,0
2007-12-24,10.781,10.964,10.721,10.964,625584,0
2007-12-26,10.904,11.107,10.904,11.101,1024518,0
2007-12-27,11.101,11.19,11.045,11.16,1252303,0
2007-12-28,11.134,11.227,11.134,11.217,800919,0
2007-12-31,11.156,11.269,11.145,11.269,1007703,0
2008-01-02,11.227,11.325,11.21,11.291,1164342,0
2008-01-03,11.21,11.516,11.21,11.478,973954,0
2008-01-04,11.464,11.464,11.238,11.445,2318168,0
2008-01-07,11.435,11.435,11.309,11.365,2339368,0
2008-01-08,11.388,11.532,11.388,11.43,888682,0
2008-01-09,11.369,11.468,11.328,11.408,1405261,0
2008-01-10,11.414,11.43,11.285,11.352,1265969,0
2008-01-11,11.28,11.395,11.186,11.258,1846652,0
2008-01-14,11.274,11.291,11.15,11.199,1797943,0
2008-01-15,11.119,11.223,11.052,11.101,1356624,0
2008-01-16,10.98,11.119,10.974,11.097,1972025,0
2008-01-17,11.097,11.15,10.923,10.98,3068158,0
2008-01-18,10.957,11.062,10.721,10.797,3634599,0
2008-01-22,10.522,10.71,10.02,10.662,2829220,0
2008-01-23,10.591,10.655,10.347,10.61,3273683,0
2008-01-24,10.587,10.794,10.522,10.691,2331491,0
2008-01-25,10.853,10.853,10.545,10.605,2807119,0
2008-01-28,10.662,10.662,10.475,10.643,3048472,0
2008-01-29,10.647,10.647,10.534,10.557,1322388,0
2008-01-30,10.598,11.013,10.591,10.889,3224976,0
2008-01-31,10.819,11.112,10.691,11.013,2060815,0
2008-02-01,11.105,11.134,10.987,11.097,994183,0
2008-02-04,11.083,11.362,11.083,11.269,1340221,0
2008-02-05,11.274,11.421,11.148,11.347,1725779,0
2008-02-06,11.418,11.418,11.107,11.145,1121871,0
2008-02-07,11.057,11.258,11.052,11.079,1012495,0
2008-02-08,11.097,11.309,11.037,11.274,992992,0
2008-02-11,11.306,11.318,11.165,11.318,706644,0
2008-02-12,11.332,11.332,11.148,11.207,1164815,0
2008-02-13,11.25,11.347,11.141,11.207,1189990,0
2008-02-14,11.25,11.295,11.134,11.165,2051781,0
2008-02-15,11.105,11.165,10.983,11.041,1481827,0
2008-02-19,11.138,11.179,11.006,11.073,1494244,0
2008-02-20,11.045,11.165,11.002,11.119,945371,0
2008-02-21,11.094,11.094,10.71,10.79,1431612,0
2008-02-22,10.79,10.901,10.68,10.856,1023594,0
2008-02-25,10.856,10.971,10.822,10.953,879560,0
2008-02-26,10.84,11.079,10.84,11.045,1483304,0
2008-02-27,11.025,11.057,10.863,10.904,1202057,0
2008-02-28,10.836,11.064,10.836,11.021,1427446,0
2008-02-29,10.84,11.002,10.84,10.947,1592954,0
2008-03-03,10.947,10.987,10.825,10.923,1466932,0
2008-03-04,10.901,11.025,10.832,10.893,2228364,0
2008-03-05,10.912,11.057,10.912,11.002,1291681,0
2008-03-06,10.907,11.028,10.907,10.969,1330704,0
2008-03-07,10.863,10.893,10.703,10.804,1360979,0
2008-03-10,10.769,10.781,10.478,10.482,1595868,0
2008-03-11,10.598,10.662,10.425,10.643,1694558,0
2008-03-12,10.655,10.88,10.602,10.73,1383141,0
2008-03-13,10.655,10.777,10.553,10.741,1815446,0
2008-03-14,10.695,10.755,10.553,10.602,1347113,0
2008-03-17,10.465,10.465,10.128,10.335,2239833,0
2008-03-18,10.422,10.528,10.299,10.419,1873347,0
2008-03-19,10.461,10.499,9.926,9.981,2584246,0
2008-03-20,9.99,10.009,9.4532,9.97,3649624,0
2008-03-24,10.097,10.25,10.002,10.132,2125531,0
2008-03-25,10.21,10.265,10.073,10.132,1892558,0
2008-03-26,10.111,10.281,10.097,10.25,1332359,0
2008-03-27,10.267,10.383,10.145,10.161,1386996,0
2008-03-28,10.245,10.302,10.165,10.281,1815210,0
2008-03-31,10.356,10.598,10.356,10.499,2348635,0
2008-04-01,10.669,10.713,10.531,10.627,2126483,0
2008-04-02,10.63,10.725,10.605,10.665,1613187,0
2008-04-03,10.634,10.761,10.634,10.71,1373401,0
2008-04-04,10.71,10.889,10.706,10.851,1213426,0
2008-04-07,10.916,10.974,10.847,10.889,1173511,0
2008-04-08,10.836,10.971,10.819,10.953,1159428,0
2008-04-09,10.957,10.987,10.673,10.741,1711295,0
2008-04-10,10.777,10.777,10.598,10.68,1211612,0
2008-04-11,10.602,10.68,10.425,10.425,1403446,0
2008-04-14,10.416,10.475,10.409,10.445,1736360,0
2008-04-15,10.511,10.511,10.361,10.422,2116110,0
2008-04-16,10.504,10.531,10.425,10.499,2049986,0
2008-04-17,10.507,10.56,10.478,10.507,1497438,0
2008-04-18,10.61,10.614,10.461,10.61,1487403,0
2008-04-21,10.63,10.769,10.614,10.73,944747,0
2008-04-22,10.737,10.847,10.713,10.758,1161124,0
2008-04-23,10.844,10.904,10.71,10.886,1919255,0
2008-04-24,10.916,10.947,10.751,10.807,1357821,0
2008-04-25,10.851,10.868,10.787,10.8,1163198,0
2008-04-28,10.904,10.943,10.623,10.706,1874833,0
2008-04-29,10.691,10.804,10.684,10.794,1503265,0
2008-04-30,10.819,11.148,10.79,11.037,6770149,0
2008-05-01,10.994,11.097,10.886,10.971,2507384,0
2008-05-02,10.964,11.246,10.96,11.199,2035029,0
2008-05-05,11.306,11.362,11.235,11.314,1795537,0
2008-05-06,11.337,11.411,11.242,11.411,1295641,0
2008-05-07,11.414,11.535,11.401,11.418,1987012,0
2008-05-08,11.482,11.482,11.306,11.344,1563322,0
2008-05-09,11.309,11.322,11.09,11.16,1624289,0
2008-05-12,11.116,11.269,11.097,11.179,1045509,0
2008-05-13,11.153,11.269,11.107,11.17,974834,0
2008-05-14,11.298,11.298,10.98,10.987,1637407,0
2008-05-15,11.068,11.068,10.844,10.957,1544357,0
2008-05-16,10.96,10.987,10.856,10.886,2720913,0
2008-05-19,10.868,10.991,10.868,10.912,4855278,0
2008-05-20,10.931,11.148,10.927,11.09,1584556,0
2008-05-21,11.164,11.219,11.045,11.083,1419080,0
2008-05-22,11.134,11.134,10.912,10.931,1250628,0
2008-05-23,10.919,10.969,10.828,10.828,1278064,0
2008-05-27,10.844,10.994,10.725,10.777,1341959,0
2008-05-28,10.749,10.816,10.725,10.734,1033652,0
2008-05-29,10.71,10.836,10.71,10.737,1459494,0
2008-05-30,10.713,10.777,10.695,10.7,1696505,0
2008-06-02,10.691,10.889,10.643,10.847,1755460,0
2008-06-03,10.883,10.977,10.769,10.784,1434575,0
2008-06-04,10.8,10.863,10.655,10.669,1257812,0
2008-06-05,10.787,10.816,10.634,10.816,1175287,0
2008-06-06,10.947,10.947,10.602,10.765,1208733,0
2008-06-09,10.832,10.832,10.725,10.765,955864,0
2008-06-10,10.669,10.725,10.618,10.618,1240327,0
2008-06-11,10.703,10.751,10.614,10.647,1239764,0
2008-06-12,10.691,10.691,10.522,10.541,1087381,0
2008-06-13,10.541,10.623,10.522,10.584,795046,0
2008-06-16,10.794,10.794,10.669,10.734,1080003,0
2008-06-17,10.713,10.916,10.713,10.836,989412,0
2008-06-18,10.811,10.88,10.695,10.716,1048140,0
2008-06-19,10.822,10.822,10.605,10.627,1016240,0
2008-06-20,10.677,10.725,10.605,10.61,1307738,0
2008-06-23,10.719,10.797,10.665,10.691,1277025,0
2008-06-24,10.71,10.71,10.567,10.659,1603878,0
2008-06-25,10.703,10.703,10.58,10.602,1221395,0
2008-06-26,10.595,10.595,10.331,10.356,1993637,0
2008-06-27,10.281,10.402,10.265,10.285,2178987,0
2008-06-30,10.357,10.475,10.285,10.442,1510416,0
2008-07-01,10.442,10.446,10.321,10.419,1497663,0
2008-07-02,10.482,10.531,10.39,10.425,1615591,0
2008-07-03,10.394,10.394,10.161,10.173,1282574,0
2008-07-07,10.104,10.327,9.981,10.14,1863456,0
2008-07-08,10.089,10.145,9.824,9.907,2793059,0
2008-07-09,9.92,10.204,9.896,10.04,1648130,0
2008-07-10,10.055,10.201,9.907,10.18,1386350,0
2008-07-11,10.207,10.242,9.923,10.049,1676565,0
2008-07-14,10.073,10.122,9.985,10.055,1072274,0
2008-07-15,10.036,10.036,9.772,9.828,1882485,0
2008-07-16,9.759,9.883,9.624,9.67,1799105,0
2008-07-17,9.751,9.953,9.72,9.875,1920493,0
2008-07-18,9.796,9.939,9.701,9.916,1950969,0
2008-07-21,10.012,10.342,10.012,10.335,1348196,0
2008-07-22,10.335,10.425,10.27,10.377,1679605,0
2008-07-23,10.465,10.515,10.285,10.338,1374113,0
2008-07-24,10.602,10.602,10.201,10.25,1408847,0
2008-07-25,10.373,10.425,10.094,10.233,1617349,0
2008-07-28,10.321,10.545,10.305,10.472,1701961,0
2008-07-29,10.242,10.305,10.108,10.176,1289915,0
2008-07-30,10.14,10.494,9.973,10.486,1688802,0
2008-07-31,10.534,10.587,10.39,10.515,1476245,0
2008-08-01,10.446,10.627,10.347,10.373,1366804,0
2008-08-04,10.338,10.519,10.073,10.122,1432413,0
2008-08-05,10.073,10.204,9.896,9.97,1520731,0
2008-08-06,9.935,10.154,9.91,10.051,1168679,0
2008-08-07,10.108,10.187,9.913,9.95,1161607,0
2008-08-08,9.93,10.017,9.891,10.017,1340468,0
2008-08-11,10.065,10.157,9.99,10.094,1671273,0
2008-08-12,10.108,10.18,10.02,10.125,1075783,0
2008-08-13,10.165,10.228,10.097,10.169,1105135,0
2008-08-14,10.169,10.228,10.045,10.111,1294156,0
2008-08-15,10.111,10.137,9.981,9.987,817271,0
2008-08-18,10.192,10.196,10.058,10.115,917535,0
2008-08-19,10.148,10.18,10.033,10.137,825985,0
2008-08-20,10.192,10.302,10.148,10.29,1014627,0
2008-08-21,10.377,10.419,10.25,10.273,1204136,0
2008-08-22,10.293,10.305,10.145,10.201,897501,0
2008-08-25,10.254,10.285,10.108,10.285,1381952,0
2008-08-26,10.335,10.335,10.185,10.224,1423106,0
2008-08-27,10.299,10.38,10.25,10.369,1172815,0
2008-08-28,10.494,10.494,10.281,10.402,1216943,0
2008-08-29,10.38,10.472,10.353,10.409,1242561,0
2008-09-02,10.377,10.377,10.128,10.255,1778692,0
2008-09-03,10.25,10.361,10.076,10.081,883919,0
2008-09-04,10.14,10.14,9.859,9.985,1349204,0
2008-09-05,9.999,9.999,9.722,9.83,1508195,0
2008-09-08,9.894,9.999,9.687,9.783,1765424,0
2008-09-09,9.759,9.759,9.3735,9.4217,2685163,0
2008-09-10,9.4659,9.581,9.3044,9.4217,2463165,0
2008-09-11,9.404,9.404,9.0653,9.2231,3187981,0
2008-09-12,9.1931,9.502,9.1931,9.4728,1721989,0
2008-09-15,9.1931,9.2319,8.2919,8.8459,3854883,0
2008-09-16,8.8181,8.9042,7.9808,8.8534,5940363,0
2008-09-17,9.0076,9.1234,8.482,8.5986,4384349,0
2008-09-18,8.5922,8.675,8.005,8.3451,6052839,0
2008-09-19,8.6552,9.3667,8.6552,9.1558,3191266,0
2008-09-22,9.153,9.3238,8.8385,8.8385,2240169,0
2008-09-23,8.8922,8.9511,8.737,8.8385,2460972,0
2008-09-24,8.919,9.1158,8.8385,9.0901,2667894,0
2008-09-25,9.1282,9.4109,9.0834,9.3834,2012658,0
2008-09-26,9.1329,9.2377,8.9718,9.1891,1707078,0
2008-09-29,9.1491,9.1864,8.675,8.9765,4830078,0
2008-09-30,9.1558,9.2115,8.9747,9.1072,3413295,0
2008-10-01,9.0834,9.2958,8.8505,9.2319,1512038,0
2008-10-02,9.2135,9.2135,8.5859,8.5922,2035137,0
2008-10-03,8.8226,9.0555,8.5104,8.5378,2893306,0
2008-10-06,8.4343,8.4343,7.1211,7.5636,9345518,0
2008-10-07,7.3831,7.7645,6.8674,6.8813,7072928,0
2008-10-08,6.7824,7.3445,5.655,7.0265,17235508,0
2008-10-09,7.2421,7.6945,6.7148,6.7473,8769744,0
2008-10-10,6.1214,6.8989,5.8315,6.4997,11135101,0
2008-10-13,7.3299,8.128,7.3091,8.09,8076496,0
2008-10-14,9.0038,9.1891,8.02,8.4793,8205705,0
2008-10-15,8.5279,8.5279,7.7792,7.7792,4472694,0
2008-10-16,8.1358,8.4466,7.6412,7.991,5741827,0
2008-10-17,7.8671,8.7434,7.8671,8.3625,4969775,0
2008-10-20,8.8097,8.9944,8.5949,8.8894,5021756,0
2008-10-21,8.8459,8.8459,8.5412,8.6228,4700219,0
2008-10-22,8.482,8.6094,8.163,8.4714,4256036,0
2008-10-23,8.8385,8.8385,8.0437,8.3372,3036273,0
2008-10-24,7.7401,8.5708,7.6195,8.4466,3854600,0
2008-10-27,8.4379,8.7086,8.128,8.128,3050542,0
2008-10-28,8.475,8.648,8.163,8.5742,3115069,0
2008-10-29,8.6811,8.9115,8.4466,8.4466,4128015,0
2008-10-30,8.7121,8.7826,8.482,8.6382,3643624,0
2008-10-31,8.6192,8.7121,8.4856,8.6228,3081824,0
2008-11-03,8.675,8.7651,8.4901,8.5986,2743089,0
2008-11-04,8.7715,8.9042,8.6228,8.8385,2776011,0
2008-11-05,8.7469,8.908,8.6671,8.6811,2837238,0
2008-11-06,8.6588,8.882,8.3093,8.3486,2650731,0
2008-11-07,8.4936,8.693,8.3999,8.6588,2235825,0
2008-11-10,8.9878,9.0122,8.5886,8.5922,2601976,0
2008-11-11,8.3625,8.4856,8.0082,8.0082,3867758,0
2008-11-12,8.0622,8.2316,7.68,7.7114,4451342,0
2008-11-13,7.7114,8.235,7.4219,8.2169,5125105,0
2008-11-14,8.128,8.4643,8.005,8.0823,2007291,0
2008-11-17,8.1435,8.1435,7.687,7.7013,2643653,0
2008-11-18,7.7824,7.7824,7.3621,7.6692,4254094,0
2008-11-19,7.7471,7.7471,7.1574,7.1922,3822116,0
2008-11-20,7.069,7.079,6.3263,6.3618,6069578,0
2008-11-21,6.5451,6.874,5.7292,6.1,9416353,0
2008-11-24,6.3194,7.1211,6.3194,6.7966,5997577,0
2008-11-25,7.0011,7.0265,6.4571,6.8885,4795602,0
2008-11-26,6.7997,7.3266,6.7257,7.2842,3756312,0
2008-11-28,7.2627,7.6555,7.2132,7.5528,2002892,0
2008-12-01,7.1994,7.4219,7.079,7.2557,2733139,0
2008-12-02,7.3336,7.5988,6.9661,7.125,2623235,0
2008-12-03,7.2589,7.2589,6.8494,7.1674,3485608,0
2008-12-04,6.871,7.1783,6.7681,6.8885,2941598,0
2008-12-05,6.8885,7.0364,6.4288,7.0047,4631800,0
2008-12-08,7.3336,7.4858,7.0719,7.4465,3771215,0
2008-12-09,7.4465,7.8179,7.2807,7.3445,3619513,0
2008-12-10,7.5383,7.8283,7.3375,7.6167,3276122,0
2008-12-11,7.6624,7.8392,7.3162,7.4608,3330800,0
2008-12-12,7.3586,7.5345,7.1505,7.3194,2945598,0
2008-12-15,7.4754,7.7365,7.125,7.3375,4734293,0
2008-12-16,7.5034,7.5988,7.2452,7.5738,3301432,0
2008-12-17,7.5988,7.7543,7.3762,7.6449,3781715,0
2008-12-18,7.7614,7.8108,7.3586,7.5456,3648135,0
2008-12-19,7.6195,7.6945,7.4219,7.5674,3237680,0
2008-12-22,7.5674,7.6837,7.2522,7.3477,2431656,0
2008-12-23,7.3375,7.4361,7.115,7.1574,3497287,0
2008-12-24,7.3091,7.3091,6.9873,7.0508,1959048,0
2008-12-26,7.0087,7.1635,6.9837,7.1182,2785856,0
2008-12-29,7.1211,7.2064,6.9945,7.0652,3119704,0
2008-12-30,7.0398,7.1285,6.9447,7.069,3680058,0
2008-12-31,7.069,7.4112,7.0472,7.3266,3723613,0
2009-01-02,7.4465,7.9734,7.3336,7.9352,2378489,0
2009-01-05,7.9352,8.4184,7.9352,8.2668,3885263,0
2009-01-06,8.4563,8.5534,8.005,8.02,6879152,0
2009-01-07,7.8001,7.8037,7.6588,7.6761,24072704,0
2009-01-08,7.6976,7.8458,7.6692,7.8354,7591315,0
2009-01-09,7.8817,7.8817,7.7575,7.7934,7240152,0
2009-01-12,7.7433,7.8108,7.687,7.687,5264344,0
2009-01-13,7.6058,7.8566,7.5988,7.8246,4518994,0
2009-01-14,7.7895,7.7895,7.5528,7.6374,4779058,0
2009-01-15,7.68,7.687,7.2589,7.5708,5338441,0
2009-01-16,7.772,7.7934,7.5636,7.7757,4124357,0
2009-01-20,7.7757,7.8108,7.4395,7.4535,3807939,0
2009-01-21,7.577,7.8429,7.5345,7.8283,3655049,0
2009-01-22,7.6837,7.9095,7.6484,7.7934,4889936,0
2009-01-23,7.7401,7.913,7.6692,7.8605,4752788,0
2009-01-26,7.9483,8.09,7.8633,8.0622,6350939,0
2009-01-27,8.1503,8.1673,7.9593,8.1358,5970485,0
2009-01-28,8.1086,8.128,7.8742,7.92,3696245,0
2009-01-29,7.92,7.92,7.7757,7.786,2301867,0
2009-01-30,7.9029,7.906,7.687,7.7614,2924302,0
2009-02-02,7.9517,7.9517,7.6657,7.7086,3224065,0
2009-02-03,7.7186,8.0437,7.7186,8.0015,4822092,0
2009-02-04,8.1042,8.2136,8.0478,8.1258,4064715,0
2009-02-05,8.0823,8.128,7.9352,8.0302,2549973,0
2009-02-06,8.0437,8.1086,7.9517,8.068,3486636,0
2009-02-09,8.0747,8.1818,8.0335,8.0932,2646434,0
2009-02-10,8.1536,8.1536,7.8633,7.9233,3270088,0
2009-02-11,7.92,8.037,7.8633,8.0015,2046427,0
2009-02-12,7.9517,8.192,7.9517,8.1713,2456852,0
2009-02-13,8.1435,8.3267,8.128,8.2099,2780054,0
2009-02-17,8.1962,8.1962,7.92,7.97,3071528,0
2009-02-18,7.97,8.0159,7.8322,7.8993,2218113,0
2009-02-19,7.8921,8.0402,7.7507,7.7966,2357476,0
2009-02-20,7.7086,7.7433,7.4219,7.5738,4133257,0
2009-02-23,7.6058,7.6624,7.0331,7.097,4977534,0
2009-02-24,7.0652,7.3904,6.8107,7.3375,4772202,0
2009-02-25,7.3657,7.5599,7.1574,7.4963,3157610,0
2009-02-26,7.6025,7.8496,7.525,7.5314,2768405,0
2009-02-27,7.4608,7.8322,7.3336,7.6267,3224919,0
2009-03-02,7.468,7.468,6.9272,7.0157,4366639,0
2009-03-03,7.0331,7.1994,6.574,6.7016,4979788,0
2009-03-04,6.9411,7.0931,6.7719,6.9411,4222770,0
2009-03-05,6.9128,6.9128,6.5385,6.5841,3896220,0
2009-03-06,6.7752,6.7752,6.2588,6.4257,7115456,0
2009-03-09,6.3618,6.5385,6.2626,6.3444,3690043,0
2009-03-10,6.383,6.7114,6.3727,6.6022,4186224,0
2009-03-11,6.6761,6.7506,6.5385,6.6976,3153362,0
2009-03-12,6.6835,7.2878,6.6688,7.2774,4570043,0
2009-03-13,7.3375,7.482,7.0895,7.2452,3364031,0
2009-03-16,7.2589,7.673,7.2589,7.4044,3416475,0
2009-03-17,7.397,7.577,7.2452,7.577,2508578,0
2009-03-18,7.5674,7.7401,7.3586,7.7086,2964742,0
2009-03-19,7.878,7.878,7.6303,7.6908,2562378,0
2009-03-20,7.772,7.772,7.4219,7.4361,2458090,0
2009-03-23,7.6449,7.7614,7.5636,7.7543,2622871,0
2009-03-24,7.6195,7.8392,7.6195,7.7401,2824352,0
2009-03-25,7.7471,7.97,7.687,7.885,2602992,0
2009-03-26,8.0335,8.0335,7.7471,7.8566,2817456,0
2009-03-27,7.8037,8.005,7.7013,7.8566,3181836,0
2009-03-30,7.7365,7.8354,7.6267,7.8354,4053866,0
2009-03-31,7.9734,7.9734,7.6908,7.8633,3583693,0
2009-04-01,7.8001,7.9316,7.7334,7.8322,2801947,0
2009-04-02,7.9165,8.0015,7.7757,7.8071,3190504,0
2009-04-03,7.7792,7.8671,7.6692,7.7471,2799802,0
2009-04-06,7.7086,7.7401,7.5988,7.6412,2716819,0
2009-04-07,7.5953,7.6096,7.4571,7.5278,3116197,0
2009-04-08,7.5599,7.6449,7.4571,7.6267,3193657,0
2009-04-09,7.772,7.772,7.5456,7.6058,3782194,0
2009-04-13,7.6133,7.8322,7.5314,7.8037,3555306,0
2009-04-14,7.7114,7.9352,7.7114,7.8887,2808649,0
2009-04-15,7.9165,7.9939,7.8322,7.9808,2651307,0
2009-04-16,8.0554,8.0932,7.8887,7.92,3947709,0
2009-04-17,7.9352,8.3128,7.9029,8.2099,4188702,0
2009-04-20,8.1503,8.2039,8.037,8.1121,3081712,0
2009-04-21,8.0335,8.285,8.0335,8.2703,2515638,0
2009-04-22,8.2557,8.3198,8.163,8.1783,3137149,0
2009-04-23,8.2668,8.2884,8.1562,8.2522,2748678,0
2009-04-24,8.3486,8.3486,8.1562,8.2634,4817950,0
2009-04-27,8.482,8.6588,8.163,8.6129,5912930,0
2009-04-28,8.3999,8.7871,8.305,8.7561,4315579,0
2009-04-29,8.7651,8.8181,8.5184,8.5669,5059767,0
2009-04-30,8.6705,8.737,8.2703,8.3372,4867891,0
2009-05-01,8.3554,8.5378,8.3267,8.5279,2906224,0
2009-05-04,8.6552,8.7561,8.5596,8.715,2551411,0
2009-05-05,8.7086,8.9135,8.6588,8.7925,2502848,0
2009-05-06,8.8505,8.9135,8.7651,8.806,2454632,0
2009-05-07,8.8263,9.0245,8.648,8.7268,3986673,0
2009-05-08,8.7715,9.0623,8.7715,9.0623,3526965,0
2009-05-11,8.9473,9.016,8.8745,8.9162,2454820,0
2009-05-12,8.9549,8.9765,8.7341,8.844,2908001,0
2009-05-13,8.7925,8.8301,8.5006,8.5635,3122865,0
2009-05-14,8.4901,8.6705,8.4563,8.648,2022823,0
2009-05-15,8.6811,8.7469,8.5104,8.5315,2243754,0
2009-05-18,8.6552,8.7826,8.5949,8.7469,2006896,0
2009-05-19,8.8226,8.9162,8.7513,8.8534,2310447,0
2009-05-20,8.87,9.1787,8.87,9.0377,3962673,0
2009-05-21,8.9236,9.0348,8.7469,8.9511,2635004,0
2009-05-22,9.001,9.0929,8.87,8.8922,2914798,0
2009-05-26,8.8505,9.0348,8.7826,8.9549,2038857,0
2009-05-27,9.0311,9.0311,8.87,8.9042,1595972,0
2009-05-28,8.9878,9.0996,8.87,9.0623,2147431,0
2009-05-29,9.1234,9.1891,9.0786,9.1891,1994563,0
2009-06-01,9.2958,9.3834,9.2415,9.3044,2612678,0
2009-06-02,9.3549,9.3549,9.172,9.3431,2504025,0
2009-06-03,9.2493,9.3016,9.001,9.1558,2353209,0
2009-06-04,9.2319,9.3044,9.153,9.2231,1669184,0
2009-06-05,9.3152,9.3431,9.1891,9.3382,1923753,0
2009-06-08,9.3382,9.3627,9.047,9.2077,3263668,0
2009-06-09,9.3016,9.3016,9.0834,9.1367,1917004,0
2009-06-10,9.2783,9.2783,8.9274,9.0518,2436248,0
2009-06-11,9.016,9.2231,8.9878,9.1558,2286635,0
2009-06-12,9.1043,9.2415,9.1043,9.2115,1508471,0
2009-06-15,9.2048,9.2203,9.1043,9.1787,2021920,0
2009-06-16,9.2048,9.2667,8.908,8.9445,2470945,0
2009-06-17,8.9042,8.9642,8.6057,8.7752,4703178,0
2009-06-18,8.7513,8.9549,8.7395,8.9236,2818778,0
2009-06-19,9.0311,9.0311,8.8301,8.8459,2020361,0
2009-06-22,8.806,8.8385,8.6588,8.7297,2173527,0
2009-06-23,8.7752,8.8385,8.5378,8.5572,3073032,0
2009-06-24,8.6858,8.7925,8.6057,8.6228,2165713,0
2009-06-25,8.6192,8.9473,8.6192,8.8745,1541487,0
2009-06-26,8.8411,9.001,8.806,8.9379,1767066,0
2009-06-29,8.8143,8.9803,8.7297,8.8226,6988205,0
2009-06-30,8.8385,8.9511,8.648,8.8143,4544852,0
2009-07-01,8.8745,8.919,8.8385,8.8894,3127447,0
2009-07-02,8.908,8.9162,8.7469,8.8534,2369589,0
2009-07-06,8.7954,8.8385,8.6588,8.8385,2133400,0
2009-07-07,8.8385,8.8385,8.7341,8.7826,3039324,0
2009-07-08,8.7513,8.9473,8.7513,8.9274,5346431,0
2009-07-09,8.9944,9.1463,8.9549,9.0967,2917112,0
2009-07-10,9.0929,9.1891,9.001,9.1787,2429514,0
2009-07-13,9.1891,9.2522,9.0282,9.2445,2568224,0
2009-07-14,9.2783,9.3627,9.1749,9.2706,3313954,0
2009-07-15,9.3627,9.563,9.2851,9.529,4382842,0
2009-07-16,9.506,9.799,9.4492,9.772,4040487,0
2009-07-17,9.759,9.896,9.743,9.879,3999828,0
2009-07-20,9.93,10.065,9.828,9.896,3495064,0
2009-07-21,10.012,10.012,9.737,9.768,2862901,0
2009-07-22,9.898,9.907,9.747,9.896,2801413,0
2009-07-23,10.04,10.101,9.867,9.943,4366059,0
2009-07-24,9.953,10.068,9.95,10.068,3652203,0
2009-07-27,10.033,10.387,10.033,10.245,4049540,0
2009-07-28,10.228,10.369,10.089,10.338,3618533,0
2009-07-29,10.18,10.18,9.614,9.726,4481167,0
2009-07-30,9.768,9.916,9.747,9.896,2503281,0
2009-07-31,9.83,9.956,9.791,9.93,1678923,0
2009-08-03,9.985,9.999,9.896,9.97,2725483,0
2009-08-04,9.973,10.031,9.875,9.913,1685401,0
2009-08-05,9.824,9.896,9.637,9.776,1684305,0
2009-08-06,9.747,9.806,9.59,9.674,1744759,0
2009-08-07,9.683,9.806,9.586,9.78,1772860,0
2009-08-10,9.794,9.923,9.756,9.92,1991880,0
2009-08-11,9.894,9.96,9.705,9.78,1715506,0
2009-08-12,9.799,9.967,9.72,9.926,2026989,0
2009-08-13,9.887,9.985,9.72,9.759,1598956,0
2009-08-14,9.828,9.828,9.631,9.705,1817547,0
2009-08-17,9.57,9.581,9.2522,9.4188,3253475,0
2009-08-18,9.4188,9.627,9.3834,9.627,1971419,0
2009-08-19,9.618,9.666,9.513,9.652,1503386,0
2009-08-20,9.652,9.716,9.563,9.614,1789840,0
2009-08-21,9.68,9.751,9.637,9.72,1649372,0
2009-08-24,9.726,9.803,9.674,9.743,2302364,0
2009-08-25,9.716,9.78,9.4935,9.543,3466244,0
2009-08-26,9.502,9.577,9.4443,9.554,2692644,0
2009-08-27,9.536,9.599,9.4188,9.599,1826989,0
2009-08-28,9.666,9.666,9.4728,9.566,1487225,0
2009-08-31,9.533,9.543,9.3991,9.543,1537687,0
2009-09-01,9.4935,9.581,9.3834,9.4148,1865707,0
2009-09-02,9.3775,9.3932,9.2706,9.2958,2072988,0
2009-09-03,9.3016,9.3834,9.2415,9.3152,2001357,0
2009-09-04,9.4659,9.4659,9.2493,9.4532,1627453,0
2009-09-08,9.547,9.624,9.4856,9.62,1738141,0
2009-09-09,9.698,9.799,9.526,9.783,2288043,0
2009-09-10,9.819,9.985,9.788,9.964,2652416,0
2009-09-11,9.967,10.132,9.967,10.108,2026011,0
2009-09-14,10.145,10.173,10.073,10.115,1848106,0
2009-09-15,10.192,10.214,10.062,10.118,2293773,0
2009-09-16,10.173,10.377,10.125,10.361,3934130,0
2009-09-17,10.387,10.409,10.115,10.132,2804352,0
2009-09-18,10.18,10.18,9.762,10.165,6836036,0
2009-09-21,9.985,10.145,9.907,10.128,2478214,0
2009-09-22,9.759,9.879,9.722,9.87,16191421,0
2009-09-23,9.87,9.896,9.828,9.843,5316389,0
2009-09-24,9.87,9.97,9.803,9.843,2953220,0
2009-09-25,9.857,9.95,9.843,9.896,3774898,0
2009-09-28,9.995,9.995,9.87,9.956,2497839,0
2009-09-29,9.967,10.045,9.926,10.033,3114353,0
2009-09-30,10.068,10.068,9.898,10.009,2625775,0
2009-10-01,10.009,10.009,9.819,9.824,2457867,0
2009-10-02,9.828,9.863,9.631,9.832,2421288,0
2009-10-05,9.92,10.045,9.815,9.99,2176070,0
2009-10-06,10.045,10.122,9.973,10.097,2794044,0
2009-10-07,10.108,10.137,10.002,10.04,1649120,0
2009-10-08,10.089,10.207,10.073,10.187,2244802,0
2009-10-09,10.22,10.245,10.151,10.176,1763016,0
2009-10-12,10.25,10.302,10.196,10.267,1973540,0
2009-10-13,10.254,10.316,10.207,10.316,2303335,0
2009-10-14,10.422,10.454,10.321,10.38,2358135,0
2009-10-15,10.361,10.446,10.353,10.422,2250517,0
2009-10-16,10.43,10.494,10.338,10.422,2550305,0
2009-10-19,10.519,10.553,10.394,10.435,2752089,0
2009-10-20,10.49,10.531,10.416,10.482,2518523,0
2009-10-21,10.528,10.639,10.472,10.504,2728050,0
2009-10-22,10.618,10.734,10.472,10.56,2402092,0
2009-10-23,10.659,10.659,10.49,10.557,3017231,0
2009-10-26,10.598,10.655,10.321,10.335,3519569,0
2009-10-27,10.404,10.422,10.187,10.357,4187126,0
2009-10-28,9.995,10.173,9.824,9.854,5190388,0
2009-10-29,10.045,10.236,9.907,10.157,4858549,0
2009-10-30,10.161,10.161,9.896,9.91,3419401,0
2009-11-02,9.99,10.036,9.759,9.883,3393492,0
2009-11-03,9.794,9.926,9.734,9.849,3191909,0
2009-11-04,9.985,10.122,9.896,10.025,3069514,0
2009-11-05,10.196,10.228,10.036,10.154,2355452,0
2009-11-06,10.14,10.14,10.005,10.073,1916306,0
2009-11-09,10.154,10.302,10.128,10.217,2835848,0
2009-11-10,10.185,10.228,10.089,10.111,2772505,0
2009-11-11,10.145,10.176,10.073,10.165,2187124,0
2009-11-12,10.161,10.267,10.132,10.25,2091747,0
2009-11-13,10.242,10.321,10.204,10.321,2495952,0
2009-11-16,10.331,10.465,10.321,10.435,2774381,0
2009-11-17,10.402,10.522,10.321,10.494,2884128,0
2009-11-18,10.454,10.531,10.369,10.404,2729464,0
2009-11-19,10.402,10.404,10.312,10.357,1871409,0
2009-11-20,10.353,10.377,10.27,10.365,2102092,0
2009-11-23,10.422,10.528,10.285,10.361,2963873,0
2009-11-24,10.312,10.446,10.285,10.409,2604703,0
2009-11-25,10.398,10.602,10.361,10.584,2571944,0
2009-11-27,10.478,10.598,10.356,10.572,1419403,0
2009-11-30,10.534,10.602,10.486,10.528,2160647,0
2009-12-01,10.587,10.595,10.499,10.528,2625616,0
2009-12-02,10.504,10.575,10.465,10.49,2102236,0
2009-12-03,10.478,10.587,10.478,10.515,2705570,0
2009-12-04,10.557,10.614,10.445,10.507,1914742,0
2009-12-07,10.531,10.691,10.531,10.634,3163610,0
2009-12-08,10.647,10.713,10.56,10.7,2438821,0
2009-12-09,10.716,10.721,10.602,10.721,2392108,0
2009-12-10,10.765,10.859,10.734,10.816,2648852,0
2009-12-11,10.889,10.987,10.851,10.977,3236946,0
2009-12-14,11.009,11.164,11.009,11.057,3343058,0
2009-12-15,11.097,11.134,11.045,11.068,3340509,0
2009-12-16,11.164,11.272,11.105,11.19,3326535,0
2009-12-17,11.134,11.261,11.134,11.235,2847045,0
2009-12-18,11.306,11.378,10.781,10.781,8159597,0
2009-12-21,10.953,11.203,10.935,11.153,3951970,0
2009-12-22,11.19,11.258,11.105,11.195,3225985,0
2009-12-23,11.261,11.274,11.207,11.246,2897838,0
2009-12-24,11.291,11.362,11.258,11.362,1383902,0
2009-12-28,11.392,11.395,11.153,11.223,3261563,0
2009-12-29,11.25,11.291,11.028,11.145,3236906,0
2009-12-30,11.101,11.175,11.028,11.164,2950476,0
2009-12-31,11.15,11.219,11.028,11.101,2496031,0
2010-01-04,11.19,11.558,11.19,11.542,3427080,0
2010-01-05,11.542,11.683,11.542,11.671,3388603,0
2010-01-06,11.737,11.803,11.686,11.691,3229933,0
2010-01-07,11.439,11.442,11.355,11.399,17487387,0
2010-01-08,11.382,11.458,11.374,11.458,6043714,0
2010-01-11,11.485,11.485,11.449,11.458,4715887,0
2010-01-12,11.452,11.485,11.426,11.458,4758974,0
2010-01-13,11.482,11.485,11.302,11.452,3519440,0
2010-01-14,11.461,11.478,11.369,11.382,3630771,0
2010-01-15,11.421,11.43,11.309,11.388,3597049,0
2010-01-19,11.468,11.535,11.426,11.518,4156091,0
2010-01-20,11.499,11.558,11.445,11.554,3614883,0
2010-01-21,11.572,11.61,11.34,11.418,3726601,0
2010-01-22,11.442,11.523,11.302,11.337,3767890,0
2010-01-25,11.388,11.474,11.369,11.455,3557459,0
2010-01-26,11.478,11.525,11.452,11.474,3753470,0
2010-01-27,11.28,11.285,10.98,11.097,5199325,0
2010-01-28,11.141,11.179,10.856,10.971,3819300,0
2010-01-29,10.998,11.183,10.811,10.84,3797645,0
2010-02-01,10.987,11.309,10.886,11.285,4577834,0
2010-02-02,11.306,11.414,11.134,11.411,3350693,0
2010-02-03,11.408,11.482,11.278,11.332,3376861,0
2010-02-04,11.052,11.336,10.851,10.964,5999755,0
2010-02-05,10.88,10.883,10.404,10.8,10826595,0
2010-02-08,10.907,10.974,10.761,10.819,3080745,0
2010-02-09,10.886,11.057,10.88,10.96,3154936,0
2010-02-10,10.96,10.987,10.721,10.721,3081846,0
2010-02-11,10.725,10.96,10.662,10.953,2731911,0
2010-02-12,10.883,11.134,10.883,11.127,3555051,0
2010-02-16,11.266,11.449,11.217,11.405,3450186,0
2010-02-17,11.414,11.478,11.365,11.468,2882538,0
2010-02-18,11.468,11.468,11.369,11.442,2777994,0
2010-02-19,11.478,11.478,11.362,11.384,2083270,0
2010-02-22,11.455,11.468,11.309,11.426,2539465,0
2010-02-23,11.388,11.414,11.298,11.405,2516628,0
2010-02-24,11.408,11.478,11.332,11.474,2581164,0
2010-02-25,11.414,11.49,11.369,11.478,2839092,0
2010-02-26,11.518,11.583,11.408,11.579,2128523,0
2010-03-01,11.599,11.683,11.535,11.674,3254665,0
2010-03-02,11.759,11.863,11.647,11.857,4516997,0
2010-03-03,11.86,11.974,11.679,11.707,3029614,0
2010-03-04,11.715,11.736,11.509,11.623,3462383,0
2010-03-05,11.841,11.841,11.723,11.783,2926071,0
2010-03-08,11.896,11.896,11.727,11.836,3025540,0
2010-03-09,11.759,11.928,11.759,11.928,3889752,0
2010-03-10,11.928,12.073,11.928,12.014,3752246,0
2010-03-11,12.014,12.081,11.964,11.974,2520233,0
2010-03-12,12.07,12.116,12.017,12.106,2817029,0
2010-03-15,12.101,12.144,11.977,12.126,2419506,0
2010-03-16,12.141,12.261,12.059,12.09,2796911,0
2010-03-17,12.144,12.246,12.11,12.154,2382883,0
2010-03-18,12.225,12.258,12.055,12.141,2615797,0
2010-03-19,12.15,12.15,11.723,11.732,5328221,0
2010-03-22,11.649,11.932,11.411,11.87,4371153,0
2010-03-23,11.826,11.983,11.791,11.866,2672429,0
2010-03-24,11.819,11.956,11.77,11.913,2349069,0
2010-03-25,12.014,12.017,11.807,11.826,2135782,0
2010-03-26,11.8,12.021,11.8,11.964,2359445,0
2010-03-29,12.007,12.176,11.664,11.956,6547515,0
2010-03-30,11.807,12.065,11.807,12.021,3603093,0
2010-03-31,12.03,12.246,11.968,12.22,3341632,0
2010-04-01,12.332,12.446,12.297,12.435,4476351,0
2010-04-05,12.532,12.659,12.473,12.659,3932267,0
2010-04-06,12.669,12.723,12.549,12.681,3369040,0
2010-04-07,12.695,12.802,12.62,12.713,4637722,0
2010-04-08,12.643,12.851,12.549,12.678,5021032,0
2010-04-09,12.758,12.861,12.652,12.822,3464100,0
2010-04-12,12.865,12.977,12.798,12.861,3322337,0
2010-04-13,12.485,12.631,12.424,12.611,30461590,0
2010-04-14,12.639,12.748,12.569,12.748,10741322,0
2010-04-15,12.752,12.758,12.643,12.735,6017084,0
2010-04-16,12.659,12.735,12.441,12.58,7234526,0
2010-04-19,12.458,12.703,12.446,12.703,5158700,0
2010-04-20,12.783,12.809,12.727,12.787,4409464,0
2010-04-21,12.814,12.847,12.71,12.737,3880155,0
2010-04-22,12.691,12.766,12.636,12.752,3185285,0
2010-04-23,12.763,12.917,12.759,12.885,3596343,0
2010-04-26,12.923,12.969,12.899,12.953,4560638,0
2010-04-27,12.981,12.981,12.685,12.755,4878058,0
2010-04-28,12.636,12.681,12.37,12.54,4808128,0
2010-04-29,12.588,12.688,12.556,12.62,2927715,0
2010-04-30,12.666,12.666,12.444,12.532,2990500,0
2010-05-03,12.507,12.604,12.37,12.585,3217384,0
2010-05-04,12.461,12.476,12.24,12.3,5068561,0
2010-05-05,12.084,12.088,10.267,11.849,21363593,0
2010-05-06,11.849,11.932,10.425,11.309,16478448,0
2010-05-07,11.358,11.694,11.175,11.575,10966822,0
2010-05-10,12.346,12.37,11.886,12.003,6631764,0
2010-05-11,11.964,12.281,11.953,12.171,4951074,0
2010-05-12,12.285,12.405,12.195,12.364,5467051,0
2010-05-13,12.269,12.42,12.198,12.236,3583162,0
2010-05-14,12.093,12.158,11.759,12.07,4939437,0
2010-05-17,12.09,12.116,11.634,11.866,4460858,0
2010-05-18,12.037,12.113,11.815,11.874,3193378,0
2010-05-19,11.791,11.854,11.153,11.653,8266864,0
2010-05-20,11.318,11.382,11.028,11.199,9742985,0
2010-05-21,10.851,11.558,10.653,11.405,6949209,0
2010-05-24,11.328,11.549,11.309,11.309,3158813,0
2010-05-25,11.083,11.306,10.886,11.295,6513272,0
2010-05-26,11.482,11.647,11.395,11.464,5185927,0
2010-05-27,11.671,11.904,11.664,11.893,4072095,0
2010-05-28,11.928,11.953,11.78,11.874,4416095,0
2010-06-01,11.836,11.908,11.485,11.535,5044563,0
2010-06-02,11.474,11.854,11.474,11.807,3466288,0
2010-06-03,11.9,12.106,11.857,12.07,2669381,0
2010-06-04,11.916,12.084,11.755,11.874,3482415,0
2010-06-07,11.874,11.974,11.723,11.751,2951312,0
2010-06-08,11.595,11.833,11.408,11.815,6586214,0
2010-06-09,11.893,12.014,11.744,11.913,3283911,0
2010-06-10,12.017,12.154,11.928,12.09,3749321,0
2010-06-11,12.055,12.158,12.003,12.084,2300455,0
2010-06-14,12.195,12.216,12.113,12.154,3179382,0
2010-06-15,12.3,12.337,12.18,12.3,3893648,0
2010-06-16,12.171,12.364,12.171,12.361,3466313,0
2010-06-17,12.367,12.4,12.216,12.383,2146065,0
2010-06-18,12.37,12.392,12.285,12.307,2623970,0
2010-06-21,12.424,12.424,12.244,12.297,2677022,0
2010-06-22,12.281,12.358,12.158,12.206,2805294,0
2010-06-23,12.209,12.209,12.028,12.144,2275303,0
2010-06-24,12.18,12.35,12.048,12.264,2735666,0
2010-06-25,12.281,12.595,12.261,12.595,5003653,0
2010-06-28,12.56,12.678,12.56,12.58,3512505,0
2010-06-29,12.381,12.501,12.378,12.458,4544153,0
2010-06-30,12.412,12.717,12.386,12.501,4502254,0
2010-07-01,12.405,12.507,12.09,12.285,4264290,0
2010-07-02,12.22,12.507,12.22,12.318,2467672,0
2010-07-06,12.501,12.552,12.381,12.476,2614294,0
2010-07-07,12.446,12.758,12.42,12.758,3440921,0
2010-07-08,12.805,12.861,12.706,12.857,4142017,0
2010-07-09,12.865,12.933,12.818,12.877,3866952,0
2010-07-12,12.943,13.045,12.857,12.95,4031765,0
2010-07-13,13.056,13.123,12.956,13.098,5245304,0
2010-07-14,13.143,13.222,13.049,13.114,4351852,0
2010-07-15,13.118,13.247,13.028,13.198,3577983,0
2010-07-16,13.198,13.266,13.123,13.264,3212136,0
2010-07-19,13.333,13.414,13.258,13.359,5485205,0
2010-07-20,13.27,13.573,13.206,13.534,4960661,0
2010-07-21,13.615,13.712,13.473,13.592,5238691,0
2010-07-22,13.773,13.773,13.576,13.677,3946529,0
2010-07-23,13.592,13.767,13.518,13.688,5464679,0
2010-07-26,13.773,13.886,13.444,13.598,5737322,0
2010-07-27,13.566,13.592,13.121,13.264,7203269,0
2010-07-28,13.052,13.147,12.969,13.125,3597729,0
2010-07-29,13.193,13.193,12.946,13,4292408,0
2010-07-30,12.896,13.356,12.604,13.356,5343519,0
2010-08-02,13.454,13.509,13.304,13.329,3606063,0
2010-08-03,13.323,13.392,13.222,13.342,2848578,0
2010-08-04,13.421,13.509,13.314,13.473,2533160,0
2010-08-05,13.534,13.576,13.457,13.559,2760786,0
2010-08-06,13.479,13.596,13.377,13.528,4604863,0
2010-08-09,13.491,13.584,13.279,13.384,3392347,0
2010-08-10,13.217,13.276,13.074,13.258,3660634,0
2010-08-11,13.056,13.056,12.776,12.851,3941230,0
2010-08-12,12.737,12.809,12.494,12.77,3584687,0
2010-08-13,12.752,13.07,12.752,12.992,2848545,0
2010-08-16,12.992,13.125,12.92,13.031,2246160,0
2010-08-17,13.186,13.213,13.06,13.103,2073275,0
2010-08-18,13.094,13.154,13.012,13.125,1928645,0
2010-08-19,13.136,13.167,13.007,13.136,2023644,0
2010-08-20,13.003,13.154,12.928,13.143,2796708,0
2010-08-23,13.098,13.314,13.052,13.088,2799107,0
2010-08-24,12.987,13.028,12.893,13.007,2756661,0
2010-08-25,12.95,13.063,12.857,13.023,3310696,0
2010-08-26,12.992,13.163,12.965,13.125,2893759,0
2010-08-27,13.098,13.238,13.012,13.213,1991505,0
2010-08-30,13.198,13.255,13.007,13.07,2359528,0
2010-08-31,13.024,13.162,12.927,13.069,3193319,0
2010-09-01,13.181,13.356,13.181,13.273,2298878,0
2010-09-02,13.327,13.465,13.198,13.454,2505043,0
2010-09-03,13.465,13.625,13.439,13.588,2582764,0
2010-09-07,13.518,13.607,13.381,13.475,5567500,0
2010-09-08,13.479,13.582,13.342,13.354,4504344,0
2010-09-09,13.483,13.503,13.387,13.457,3302667,0
2010-09-10,13.439,13.465,13.342,13.414,2547955,0
2010-09-13,13.469,13.584,13.454,13.521,4383110,0
2010-09-14,13.596,13.596,13.487,13.5,3270138,0
2010-09-15,13.469,13.562,13.457,13.491,2812815,0
2010-09-16,13.441,13.516,13.429,13.441,1941013,0
2010-09-17,13.435,13.582,13.347,13.507,6321855,0
2010-09-20,13.509,13.584,13.491,13.491,4593205,0
2010-09-21,13.479,13.656,13.479,13.555,5604988,0
2010-09-22,13.625,13.715,13.555,13.68,3254930,0
2010-09-23,13.659,13.697,13.551,13.684,2982584,0
2010-09-24,13.731,13.731,13.611,13.707,2496926,0
2010-09-27,13.656,13.731,13.596,13.707,2537753,0
2010-09-28,13.692,13.788,13.636,13.788,2551615,0
2010-09-29,13.731,14.017,13.715,13.925,4343187,0
2010-09-30,13.925,14.03,13.906,14.022,2927100,0
2010-10-01,14.03,14.19,14.03,14.154,2884541,0
2010-10-04,14.146,14.219,14.074,14.219,2495820,0
2010-10-05,14.261,14.363,14.225,14.245,3640223,0
2010-10-06,14.219,14.419,14.219,14.398,2852551,0
2010-10-07,14.451,14.474,14.28,14.459,2793347,0
2010-10-08,14.419,14.506,14.388,14.477,2045307,0
2010-10-11,14.467,14.633,14.437,14.599,2623835,0
2010-10-12,14.562,14.62,14.495,14.616,1971265,0
2010-10-13,14.668,14.82,14.65,14.684,2229907,0
2010-10-14,14.633,14.791,14.633,14.709,2639155,0
2010-10-15,14.717,14.752,14.684,14.744,2618173,0
2010-10-18,14.801,14.807,14.702,14.791,2804276,0
2010-10-19,14.738,14.788,14.65,14.728,2939941,0
2010-10-20,14.773,14.834,14.717,14.801,3271901,0
2010-10-21,14.844,14.98,14.791,14.827,2625762,0
2010-10-22,14.824,14.908,14.795,14.868,2930874,0
2010-10-25,14.954,15,14.844,14.879,4293155,0
2010-10-26,14.879,15.123,14.795,15.066,3914011,0
2010-10-27,14.807,14.987,14.762,14.865,4494784,0
2010-10-28,14.865,14.977,14.769,14.827,2866690,0
2010-10-29,14.763,15.195,14.763,15.146,5085853,0
2010-11-01,15.163,15.288,15.02,15.125,3852020,0
2010-11-02,15.123,15.221,15.088,15.214,2366787,0
2010-11-03,15.197,15.271,14.997,15.133,2791454,0
2010-11-04,15.211,15.394,15.163,15.261,2768993,0
2010-11-05,15.267,15.572,15.243,15.559,3359490,0
2010-11-08,15.578,15.589,15.375,15.47,2633367,0
2010-11-09,15.462,15.663,15.441,15.656,4171611,0
2010-11-10,15.625,15.64,15.415,15.559,3278276,0
2010-11-11,15.47,15.538,15.419,15.478,2436848,0
2010-11-12,15.364,15.438,15.146,15.25,2642428,0
2010-11-15,15.346,15.441,15.23,15.294,3002853,0
2010-11-16,15.243,15.248,14.738,15.036,4954618,0
2010-11-17,14.959,15.129,14.912,15.024,2481943,0
2010-11-18,15.129,15.189,14.997,15.06,2425772,0
2010-11-19,15.003,15.083,14.917,15.083,2535170,0
2010-11-22,14.946,15.119,14.921,15.105,2899578,0
2010-11-23,14.984,15.205,14.879,15.205,3076197,0
2010-11-24,15.411,15.411,15.046,15.105,3928036,0
2010-11-26,15.024,15.158,15.024,15.083,564054,0
2010-11-29,15.024,15.03,14.886,14.937,3138376,0
2010-11-30,14.928,14.958,14.795,14.874,3403647,0
2010-12-01,14.54,14.599,14.437,14.506,30709308,0
2010-12-02,14.506,14.578,14.506,14.578,8396918,0
2010-12-03,14.547,14.599,14.506,14.534,5386627,0
2010-12-06,14.506,14.582,14.477,14.534,4642376,0
2010-12-07,14.62,14.62,14.403,14.426,5354922,0
2010-12-08,14.419,14.555,14.179,14.285,5026930,0
2010-12-09,14.296,14.477,14.285,14.374,4316616,0
2010-12-10,14.374,14.459,14.335,14.384,4082146,0
2010-12-13,14.395,14.536,14.317,14.513,3891705,0
2010-12-14,14.464,14.545,14.419,14.491,3761843,0
2010-12-15,14.059,14.437,13.877,14.077,6829926,0
2010-12-16,14.032,14.137,13.889,14.098,4420078,0
2010-12-17,14.137,14.223,14.035,14.085,3486552,0
2010-12-20,14.048,14.171,13.963,14.116,3841043,0
2010-12-21,14.123,14.395,14.102,14.384,3496404,0
2010-12-22,14.443,14.578,14.384,14.54,3901906,0
2010-12-23,14.545,14.597,14.54,14.565,2353866,0
2010-12-27,14.499,14.565,14.407,14.474,1690799,0
2010-12-28,14.506,14.54,14.419,14.54,2484075,0
2010-12-29,14.548,14.598,14.499,14.598,2051587,0
2010-12-30,14.601,14.756,14.566,14.735,3480525,0
2010-12-31,14.678,14.806,14.644,14.707,2080650,0
2011-01-03,14.807,14.827,14.702,14.72,3571542,0
2011-01-04,14.769,14.824,14.633,14.76,3355351,0
2011-01-05,14.762,14.861,14.731,14.861,3030117,0
2011-01-06,14.897,14.912,14.807,14.83,3260839,0
2011-01-07,14.879,14.915,14.777,14.876,2684231,0
2011-01-10,14.865,14.915,14.785,14.915,2185214,0
2011-01-11,14.904,15.056,14.897,15.046,2727305,0
2011-01-12,15.066,15.163,15.003,15.163,2616474,0
2011-01-13,15.193,15.349,15.109,15.202,3628909,0
2011-01-14,15.197,15.367,15.167,15.353,2464179,0
2011-01-18,15.375,15.462,15.321,15.361,2691623,0
2011-01-19,15.402,15.432,15.091,15.193,3987043,0
2011-01-20,15.138,15.151,14.744,14.904,5514167,0
2011-01-21,15.146,15.187,14.94,15.011,3117877,0
2011-01-24,15.129,15.265,15.099,15.197,3519042,0
2011-01-25,15.226,15.271,15.062,15.207,3254674,0
2011-01-26,15.261,15.496,15.23,15.486,6265961,0
2011-01-27,15.321,15.39,15.184,15.357,4622089,0
2011-01-28,15.321,15.406,15.221,15.248,2960544,0
2011-01-31,15.211,15.399,15.211,15.395,3997511,0
2011-02-01,15.446,15.47,15.394,15.411,6328550,0
2011-02-02,15.39,15.486,15.346,15.446,2834868,0
2011-02-03,15.482,15.514,15.303,15.39,2820467,0
2011-02-04,15.375,15.438,15.357,15.406,2361494,0
2011-02-07,15.496,15.541,15.435,15.482,2609251,0
2011-02-08,15.482,15.514,14.992,15.075,18994534,0
2011-02-09,15.141,15.321,15.06,15.088,5267375,0
2011-02-10,15.031,15.155,15.027,15.066,2592801,0
2011-02-11,15.03,15.141,15.027,15.079,2076674,0
2011-02-14,15.109,15.321,15.095,15.288,2884533,0
2011-02-15,15.237,15.427,15.237,15.424,2593819,0
2011-02-16,15.446,15.578,15.381,15.438,2427922,0
2011-02-18,15.496,15.675,15.482,15.552,3524957,0
2011-02-22,15.549,15.632,15.31,15.444,3951628,0
2011-02-23,15.297,15.427,14.959,15.187,10523906,0
2011-02-24,15.307,15.402,15.197,15.267,3668431,0
2011-02-25,15.307,15.381,15.258,15.342,2914753,0
2011-02-28,15.342,15.413,15.287,15.413,3469231,0
2011-03-01,15.549,15.549,15.278,15.31,5078202,0
2011-03-02,15.342,15.353,15.23,15.31,3288730,0
2011-03-03,15.378,15.402,15.274,15.314,2814258,0
2011-03-04,15.338,15.367,15.202,15.234,3287855,0
2011-03-07,15.267,15.357,15.034,15.151,3526793,0
2011-03-08,15.125,15.163,14.977,15.03,3273728,0
2011-03-09,15.027,15.051,14.788,14.824,4514897,0
2011-03-10,14.709,14.756,14.322,14.568,6470400,0
2011-03-11,14.391,14.57,14.355,14.518,3414527,0
2011-03-14,14.481,14.527,14.349,14.527,3475580,0
2011-03-15,14.206,14.209,9.843,13.967,19449154,0
2011-03-16,13.98,14.285,13.906,14.158,6164358,0
2011-03-17,14.35,14.51,14.19,14.49,4036397,0
2011-03-18,14.641,14.661,14.388,14.413,6786723,0
2011-03-21,14.626,14.897,14.534,14.897,5301037,0
2011-03-22,15.007,15.007,14.915,14.977,3158240,0
2011-03-23,15.031,15.034,14.849,14.94,4143865,0
2011-03-24,15.02,15.119,14.943,15.091,2896442,0
2011-03-25,15.091,15.169,15.079,15.123,2084618,0
2011-03-28,15.123,15.25,15.056,15.07,3203723,0
2011-03-29,15.133,15.226,15.024,15.158,2240879,0
2011-03-30,15.197,15.342,15.181,15.24,3059334,0
2011-03-31,15.253,15.403,15.197,15.219,4450402,0
2011-04-01,15.307,15.346,15.163,15.267,2890524,0
2011-04-04,15.261,15.288,15.214,15.267,2518405,0
2011-04-05,15.2,15.321,15.2,15.297,2326373,0
2011-04-06,15.353,15.381,15.254,15.364,2509659,0
2011-04-07,15.303,15.42,15.287,15.369,2104543,0
2011-04-08,15.373,15.42,15.186,15.212,5232823,0
2011-04-11,15.214,15.288,15.133,15.158,3851786,0
2011-04-12,15.091,15.143,14.824,14.987,5777504,0
2011-04-13,15,15.167,14.984,15.024,2954443,0
2011-04-14,14.917,15.138,14.917,15.034,3354414,0
2011-04-15,15.143,15.221,15.084,15.203,2664387,0
2011-04-18,15.125,15.165,15.024,15.127,2481826,0
2011-04-19,15.147,15.283,15.131,15.189,2708400,0
2011-04-20,15.332,15.373,15.233,15.294,3625154,0
2011-04-21,15.376,15.382,15.247,15.318,2573946,0
2011-04-25,15.378,15.472,15.366,15.43,2989859,0
2011-04-26,15.469,15.534,15.417,15.486,2842379,0
2011-04-27,15.482,15.576,15.362,15.521,3790527,0
2011-04-28,15.477,15.585,15.439,15.549,2652361,0
2011-04-29,15.426,15.618,15.388,15.501,5443768,0
2011-05-02,15.465,15.498,15.106,15.165,6229445,0
2011-05-03,15.189,15.236,14.731,14.777,6016145,0
2011-05-04,14.744,14.895,14.38,14.655,8069458,0
2011-05-05,14.601,14.691,14.266,14.527,5676904,0
2011-05-06,14.655,14.954,14.648,14.82,5499470,0
2011-05-09,14.936,14.987,14.813,14.863,3126868,0
2011-05-10,14.987,15.113,14.842,14.866,4011594,0
2011-05-11,14.888,14.902,14.541,14.838,4568526,0
2011-05-12,14.769,14.795,14.518,14.589,3161278,0
2011-05-13,14.601,14.785,14.487,14.627,2402278,0
2011-05-16,14.562,14.802,14.383,14.389,3049711,0
2011-05-17,14.347,14.439,13.856,14.19,6651770,0
2011-05-18,14.241,14.663,14.241,14.598,3693169,0
2011-05-19,14.687,14.973,14.675,14.936,4203730,0
2011-05-20,14.977,14.977,14.835,14.902,2142607,0
2011-05-23,14.782,14.895,14.709,14.769,2575867,0
2011-05-24,14.874,14.961,14.648,14.716,2601389,0
2011-05-25,14.727,14.885,14.693,14.853,2153067,0
2011-05-26,14.881,14.938,14.785,14.859,1913194,0
2011-05-27,14.842,14.941,14.548,14.919,5174013,0
2011-05-31,14.972,14.998,14.822,14.92,2353879,0
2011-06-01,14.919,14.941,14.712,14.741,3307861,0
2011-06-02,14.762,14.835,14.625,14.795,2224745,0
2011-06-03,14.671,14.958,14.583,14.954,3433450,0
2011-06-06,14.91,14.923,14.691,14.752,4214237,0
2011-06-07,14.748,14.802,14.441,14.503,3335386,0
2011-06-08,14.462,14.68,14.423,14.541,3023971,0
2011-06-09,14.628,14.687,14.481,14.677,3185784,0
2011-06-10,14.671,14.853,14.635,14.835,3595129,0
2011-06-13,14.835,14.967,14.701,14.835,2772409,0
2011-06-14,14.954,14.977,14.824,14.892,2278558,0
2011-06-15,14.866,14.913,14.648,14.816,2903151,0
2011-06-16,14.822,14.941,14.506,14.535,2535537,0
2011-06-17,14.541,14.632,14.34,14.361,4470789,0
2011-06-20,14.357,14.534,14.333,14.503,2900692,0
2011-06-21,14.594,14.895,14.566,14.866,3382798,0
2011-06-22,14.845,14.999,14.782,14.804,2639671,0
2011-06-23,14.691,14.816,14.477,14.798,2944860,0
2011-06-24,14.798,14.902,14.795,14.892,1979408,0
2011-06-27,14.835,15.06,14.802,15.039,2113103,0
2011-06-28,15.047,15.127,14.961,15.084,2264646,0
2011-06-29,15.153,15.449,15.089,15.413,3867115,0
2011-06-30,15.417,15.528,15.341,15.486,3090534,0
2011-07-01,15.522,15.55,15.421,15.526,2563217,0
2011-07-05,15.497,15.587,15.426,15.456,2488260,0
2011-07-06,15.439,15.452,15.36,15.429,2261701,0
2011-07-07,15.507,15.646,15.46,15.553,2053812,0
2011-07-08,15.46,15.553,15.433,15.522,1650729,0
2011-07-11,15.409,15.491,15.254,15.385,1845487,0
2011-07-12,15.288,15.415,15.24,15.348,1575562,0
2011-07-13,15.395,15.461,15.278,15.318,1956835,0
2011-07-14,15.318,15.497,15.318,15.34,2261884,0
2011-07-15,15.426,15.481,15.319,15.411,2548164,0
2011-07-18,15.43,15.446,15.294,15.366,1699994,0
2011-07-19,15.632,15.657,15.526,15.621,3575651,0
2011-07-20,15.72,15.72,15.433,15.469,2891661,0
2011-07-21,15.604,15.72,15.563,15.661,2895402,0
2011-07-22,15.712,15.746,15.621,15.646,2597520,0
2011-07-25,15.587,15.676,15.514,15.594,2944829,0
2011-07-26,15.652,15.652,15.305,15.36,3901103,0
2011-07-27,15.344,15.469,14.901,15,4536341,0
2011-07-28,14.931,15.16,14.931,15.027,2917105,0
2011-07-29,14.899,15.156,14.809,15.116,3549784,0
2011-08-01,15.481,15.56,15.171,15.203,3453362,0
2011-08-02,15.265,15.315,15.104,15.19,3814940,0
2011-08-03,15.19,15.271,14.967,15.265,3399370,0
2011-08-04,15.265,15.315,14.76,14.774,5143663,0
2011-08-05,14.908,14.908,13.65,14.462,11228554,0
2011-08-08,14.015,14.262,13.213,13.63,12121327,0
2011-08-09,13.902,14.809,13.641,14.806,8123454,0
2011-08-10,14.789,15.661,14.651,15.288,10548647,0
2011-08-11,15.415,15.727,15.415,15.607,6830687,0
2011-08-12,15.735,15.792,15.284,15.398,4594115,0
2011-08-15,15.489,15.712,15.456,15.642,2604459,0
2011-08-16,15.576,15.615,15.348,15.465,3775270,0
2011-08-17,15.486,15.615,15.374,15.419,3184155,0
2011-08-18,15.167,15.195,14.686,14.803,6342232,0
2011-08-19,14.693,14.803,14.219,14.338,6074995,0
2011-08-22,14.753,14.753,13.909,13.954,5821990,0
2011-08-23,14.037,14.458,13.949,14.439,4957993,0
2011-08-24,14.393,14.669,14.381,14.662,3428881,0
2011-08-25,14.757,14.757,14.454,14.553,2633206,0
2011-08-26,14.528,14.843,14.282,14.753,2571350,0
2011-08-29,14.948,15.044,14.836,15.011,2477066,0
2011-08-30,14.987,15.265,14.919,15.206,3347262,0
2011-08-31,15.241,15.446,15.207,15.319,3328515,0
2011-09-01,15.344,15.39,15.212,15.334,3458027,0
2011-09-02,15.102,15.189,15.001,15.125,2213606,0
2011-09-06,14.757,15.011,14.697,14.98,3095655,0
2011-09-07,15.125,15.138,14.834,14.84,4169996,0
2011-09-08,14.814,15.016,14.796,14.919,3496101,0
2011-09-09,14.872,14.898,14.72,14.796,3245010,0
2011-09-12,14.638,14.749,14.454,14.738,3648670,0
2011-09-13,14.753,14.88,14.628,14.843,2490200,0
2011-09-14,14.868,15.064,14.69,14.931,2575166,0
2011-09-15,15.086,15.254,14.935,15.2,2175289,0
2011-09-16,15.164,15.243,14.829,14.851,4671573,0
2011-09-19,14.708,15.338,14.662,15.288,4388989,0
2011-09-20,15.378,15.646,15.344,15.594,7184579,0
2011-09-21,15.59,15.716,15.298,15.36,4595254,0
2011-09-22,14.919,15.031,14.741,14.923,4371319,0
2011-09-23,14.774,14.923,14.686,14.757,3234012,0
2011-09-26,14.876,14.923,14.731,14.865,4629078,0
2011-09-27,15.16,15.178,14.948,15.031,3305286,0
2011-09-28,14.967,15.102,14.716,14.72,3627843,0
2011-09-29,14.948,14.969,14.597,14.673,3215909,0
2011-09-30,14.585,14.636,14.556,14.593,3102732,0
2011-10-03,14.557,14.774,14.45,14.557,4939380,0
2011-10-04,14.406,14.557,13.816,14.527,7077840,0
2011-10-05,14.535,14.946,14.31,14.785,3925879,0
2011-10-06,14.814,15.006,14.538,15.006,3336978,0
2011-10-07,15.001,15.044,14.719,14.865,2118940,0
2011-10-10,15.082,15.258,14.98,15.24,2434438,0
2011-10-11,15.225,15.507,15.129,15.398,3059272,0
2011-10-12,15.489,15.587,15.301,15.442,2927614,0
2011-10-13,15.429,15.518,15.271,15.465,2649890,0
2011-10-14,15.576,15.746,15.422,15.714,3431928,0
2011-10-17,15.742,15.898,15.499,15.55,4584198,0
2011-10-18,15.649,15.872,15.583,15.81,3324173,0
2011-10-19,15.808,16.024,15.771,15.899,3507764,0
2011-10-20,15.919,16.057,15.857,15.978,3051390,0
2011-10-21,16.057,16.126,15.971,15.995,3672189,0
2011-10-24,16.004,16.095,15.919,16.045,3997659,0
2011-10-25,16.077,16.209,15.894,16.185,6567298,0
2011-10-26,16.283,16.501,16.283,16.488,5076757,0
2011-10-27,16.751,16.778,16.456,16.561,6317366,0
2011-10-28,16.488,16.622,16.38,16.542,3139364,0
2011-10-31,16.479,16.635,16.456,16.517,2787933,0
2011-11-01,16.12,16.406,16.089,16.185,3694326,0
2011-11-02,16.302,16.441,16.192,16.268,3138100,0
2011-11-03,16.399,16.504,16.225,16.456,2875107,0
2011-11-04,16.473,16.542,16.283,16.531,2259189,0
2011-11-07,16.525,16.626,16.372,16.521,1753840,0
2011-11-08,16.504,16.574,16.35,16.507,3184507,0
2011-11-09,16.429,16.497,16.247,16.259,3038540,0
2011-11-10,16.406,16.488,16.242,16.445,2848001,0
2011-11-11,16.567,16.599,16.414,16.595,2808331,0
2011-11-14,16.507,16.81,16.507,16.756,4143885,0
2011-11-15,16.756,16.762,16.578,16.626,2107453,0
2011-11-16,16.661,16.679,16.582,16.587,3052391,0
2011-11-17,16.642,16.783,16.587,16.715,3141980,0
2011-11-18,16.774,16.873,16.626,16.846,3040764,0
2011-11-21,16.689,16.825,16.488,16.787,3181370,0
2011-11-22,16.723,16.821,16.626,16.738,1928867,0
2011-11-23,16.633,16.671,16.344,16.42,3649113,0
2011-11-25,16.333,16.441,16.244,16.256,1225936,0
2011-11-28,16.642,16.795,16.517,16.751,3546498,0
2011-11-29,16.778,16.837,16.682,16.803,3099730,0
2011-11-30,16.942,16.988,16.728,16.76,3872799,0
2011-12-01,16.76,17.151,16.671,17.099,4016017,0
2011-12-02,17.158,17.172,16.936,17.051,2730104,0
2011-12-05,17.144,17.206,16.898,17.014,2460073,0
2011-12-06,17.072,17.072,16.856,16.972,2622480,0
2011-12-07,16.888,17.057,16.873,16.927,2676226,0
2011-12-08,16.42,16.633,16.403,16.531,29274132,0
2011-12-09,16.535,16.803,16.47,16.762,7701450,0
2011-12-12,16.665,16.828,16.602,16.803,4007356,0
2011-12-13,16.837,16.837,16.612,16.668,4890548,0
2011-12-14,16.578,16.612,16.425,16.525,3825682,0
2011-12-15,16.578,16.719,16.452,16.542,4741519,0
2011-12-16,16.542,16.626,16.475,16.504,4741436,0
2011-12-19,16.567,16.582,16.475,16.494,2742107,0
2011-12-20,16.626,16.626,16.484,16.557,3420314,0
2011-12-21,16.542,16.587,16.497,16.578,2841377,0
2011-12-22,16.567,16.748,16.507,16.61,4001813,0
2011-12-23,16.642,16.787,16.61,16.769,3330317,0
2011-12-27,16.756,16.85,16.633,16.795,3517539,0
2011-12-28,16.818,16.841,16.671,16.774,2628044,0
2011-12-29,16.751,17.044,16.748,17.018,3476118,0
2011-12-30,17.031,17.14,16.948,17.088,3082091,0
2012-01-03,17.282,17.295,17.022,17.193,4044143,0
2012-01-04,17.206,17.423,17.193,17.397,3077180,0
2012-01-05,17.383,17.715,17.326,17.703,4528761,0
2012-01-06,17.752,17.778,16.867,17.68,10521972,0
2012-01-09,17.6,17.639,17.253,17.374,5036726,0
2012-01-10,17.449,17.497,17.224,17.316,3495787,0
2012-01-11,17.27,17.345,17.085,17.159,3135858,0
2012-01-12,17.244,17.307,17.105,17.177,2524977,0
2012-01-13,17.148,17.31,17.001,17.273,2480035,0
2012-01-17,17.477,17.551,17.333,17.535,3167005,0
2012-01-18,17.556,17.729,17.556,17.666,2796486,0
2012-01-19,17.684,17.786,17.556,17.729,2268677,0
2012-01-20,17.724,17.942,17.618,17.942,3444741,0
2012-01-23,17.98,18.14,17.96,18.059,3222709,0
2012-01-24,18.025,18.127,17.93,18.041,3733782,0
2012-01-25,17.964,18.172,17.96,18.14,2960386,0
2012-01-26,18.2,18.371,18.064,18.285,13448909,0
2012-01-27,18.207,18.262,17.886,17.93,4394931,0
2012-01-30,17.909,17.921,17.636,17.759,4692933,0
2012-01-31,17.87,18.122,17.759,18.021,4666747,0
2012-02-01,18.288,18.789,18.187,18.696,6365510,0
2012-02-02,18.815,19.09,18.505,18.606,4976868,0
2012-02-03,18.774,18.774,18.467,18.636,3109822,0
2012-02-06,18.643,18.84,18.617,18.798,3199892,0
2012-02-07,18.806,18.859,18.658,18.826,2498731,0
2012-02-08,18.786,18.815,18.385,18.612,4716067,0
2012-02-09,18.647,18.734,18.525,18.655,2828509,0
2012-02-10,18.54,18.747,18.416,18.725,3317469,0
2012-02-13,18.802,18.897,18.722,18.83,2746948,0
2012-02-14,18.882,19.005,18.83,18.917,2435070,0
2012-02-15,18.997,19.117,18.865,19.083,3640756,0
2012-02-16,19.208,19.475,19.113,19.413,4187167,0
2012-02-17,19.531,19.755,19.416,19.508,4090737,0
2012-02-21,19.612,19.662,19.254,19.37,4134242,0
2012-02-22,19.318,19.397,19.027,19.325,3576956,0
2012-02-23,19.306,19.363,19.045,19.127,3318078,0
2012-02-24,19.093,19.377,19.027,19.346,3321882,0
2012-02-27,19.346,19.482,19.232,19.382,2150632,0
2012-02-28,19.469,19.469,19.158,19.314,2682669,0
2012-02-29,19.359,19.454,19.302,19.356,2713259,0
2012-03-01,19.4,19.475,19.314,19.456,3460600,0
2012-03-02,19.465,19.578,19.409,19.508,2688150,0
2012-03-05,19.531,19.587,19.366,19.567,2824985,0
2012-03-06,19.426,19.493,19.263,19.306,4608899,0
2012-03-07,19.282,19.356,19.229,19.3,2027321,0
2012-03-08,19.303,19.389,19.174,19.212,2830308,0
2012-03-09,19.212,19.236,19.124,19.215,2509956,0
2012-03-12,19.174,19.373,19.162,19.333,2463687,0
2012-03-13,19.4,19.419,19.19,19.306,2542179,0
2012-03-14,19.25,19.385,18.921,18.975,2876614,0
2012-03-15,18.956,19.097,18.781,19.023,2799804,0
2012-03-16,19.034,19.12,18.811,18.865,5228306,0
2012-03-19,18.84,19.289,18.84,19.24,2934906,0
2012-03-20,19.174,19.24,19.105,19.15,3299254,0
2012-03-21,19.154,19.215,19.062,19.124,2557074,0
2012-03-22,19.034,19.174,19.013,19.158,2603889,0
2012-03-23,19.086,19.2,18.915,18.982,2861980,0
2012-03-26,19.023,19.083,18.945,18.989,3325087,0
2012-03-27,19.062,19.083,18.953,18.953,2876342,0
2012-03-28,18.95,19.045,18.691,18.905,3019662,0
2012-03-29,18.766,18.873,18.378,18.64,4607215,0
2012-03-30,18.655,18.84,18.515,18.83,2551851,0
2012-04-02,18.894,19.049,18.743,18.989,2425780,0
2012-04-03,18.981,19.109,18.822,19.109,2768890,0
2012-04-04,18.966,19.101,18.755,18.759,2476004,0
2012-04-05,18.763,18.888,18.569,18.875,1745099,0
2012-04-09,18.683,18.763,18.636,18.743,1760385,0
2012-04-10,18.718,18.778,18.102,18.385,4671791,0
2012-04-11,18.505,18.505,18.323,18.397,1814966,0
2012-04-12,18.475,18.729,18.389,18.686,2365133,0
2012-04-13,18.711,18.875,18.686,18.812,2386026,0
2012-04-16,18.859,18.934,18.704,18.806,2788831,0
2012-04-17,18.97,19.114,18.797,19.098,3742776,0
2012-04-18,19.062,19.214,19.018,19.167,2109445,0
2012-04-19,19.101,19.401,19.09,19.356,2930126,0
2012-04-20,19.416,19.537,19.363,19.438,2654283,0
2012-04-23,19.382,19.518,19.281,19.471,2368632,0
2012-04-24,19.491,19.522,19.458,19.514,1583558,0
2012-04-25,19.545,19.548,19.128,19.284,3189770,0
2012-04-26,19.219,19.423,19.167,19.414,3423858,0
2012-04-27,19.414,19.484,19.276,19.389,2499598,0
2012-04-30,19.436,19.559,19.396,19.465,2039374,0
2012-05-01,19.445,19.649,19.393,19.522,2328649,0
2012-05-02,19.473,19.931,19.397,19.89,3299397,0
2012-05-03,19.952,19.995,19.615,19.738,2214556,0
2012-05-04,19.713,19.834,19.471,19.816,2216806,0
2012-05-07,19.752,19.752,19.484,19.611,2039065,0
2012-05-08,19.526,19.561,18.96,19.148,3744666,0
2012-05-09,18.915,19.261,18.915,18.992,3332106,0
2012-05-10,19.069,19.37,18.981,19.258,2673472,0
2012-05-11,19.16,19.249,19.076,19.133,1827668,0
2012-05-14,18.977,19.133,18.903,18.948,2068434,0
2012-05-15,18.914,19.105,18.85,19.018,2704946,0
2012-05-16,19.121,19.214,18.97,19.098,3345816,0
2012-05-17,19.066,19.234,19.009,19.031,2996355,0
2012-05-18,19.066,19.164,18.242,18.31,5020884,0
2012-05-21,18.272,18.766,18.242,18.694,3151211,0
2012-05-22,18.812,18.944,18.718,18.789,2696704,0
2012-05-23,18.694,18.759,18.261,18.69,2710649,0
2012-05-24,18.67,18.732,18.467,18.699,1915105,0
2012-05-25,18.65,18.763,18.544,18.67,2427246,0
2012-05-29,18.8,18.936,18.662,18.928,2141660,0
2012-05-30,18.759,18.8,18.375,18.458,3178345,0
2012-05-31,18.505,18.52,18.125,18.416,3599692,0
2012-06-01,18.184,18.272,17.515,17.952,5533098,0
2012-06-04,17.855,17.939,17.248,17.459,9360744,0
2012-06-05,17.418,17.843,17.331,17.742,3454492,0
2012-06-06,17.894,18.127,17.894,17.977,3069150,0
2012-06-07,18.118,18.353,17.954,18.08,2325033,0
2012-06-08,17.986,18.204,17.851,18.165,2463608,0
2012-06-11,18.37,18.453,18.219,18.283,2358749,0
2012-06-12,18.401,18.401,18.097,18.392,2303948,0
2012-06-13,18.375,18.467,18.267,18.332,5344606,0
2012-06-14,18.136,18.317,18.136,18.184,1922417,0
2012-06-15,18.196,18.254,18.012,18.047,4841239,0
2012-06-18,18.044,18.08,17.918,17.986,3070837,0
2012-06-19,18.023,18.482,17.954,18.421,2972964,0
2012-06-20,18.458,18.755,18.385,18.482,2588275,0
2012-06-21,18.482,18.604,18.08,18.101,2699108,0
2012-06-22,18.054,18.287,18.054,18.237,2549369,0
2012-06-25,18.097,18.306,17.971,18.242,2140327,0
2012-06-26,18.229,18.404,18.165,18.345,2455997,0
2012-06-27,18.353,18.841,18.353,18.792,2830797,0
2012-06-28,18.607,18.944,18.586,18.914,2224873,0
2012-06-29,19.185,19.382,19.114,19.351,2913735,0
2012-07-02,19.359,19.589,19.296,19.545,2824657,0
2012-07-03,19.624,19.624,19.391,19.548,1998106,0
2012-07-05,19.557,19.557,19.282,19.408,2252246,0
2012-07-06,19.266,19.561,19.197,19.557,2135602,0
2012-07-09,19.397,19.746,19.176,19.618,2419970,0
2012-07-10,19.686,19.696,19.325,19.449,2470059,0
2012-07-11,19.377,19.738,19.377,19.709,1827166,0
2012-07-12,19.658,19.797,19.397,19.717,1776300,0
2012-07-13,19.748,20,19.748,19.974,2296946,0
2012-07-16,19.999,20.316,19.947,20.296,2935662,0
2012-07-17,20.314,20.59,20.297,20.492,3081942,0
2012-07-18,20.512,20.669,20.427,20.625,2515267,0
2012-07-19,20.642,20.706,20.542,20.649,1450202,0
2012-07-20,20.622,20.763,20.546,20.645,2952276,0
2012-07-23,20.484,20.659,20.206,20.642,2622713,0
2012-07-24,20.565,20.612,20.345,20.444,6238406,0
2012-07-25,20.503,20.508,20.114,20.159,3248529,0
2012-07-26,20.327,20.431,20.206,20.357,3026082,0
2012-07-27,20.367,20.542,20.21,20.418,2671112,0
2012-07-30,20.4,20.512,20.32,20.48,2149318,0
2012-07-31,20.476,20.522,20.206,20.256,2444376,0
2012-08-01,20.297,20.561,20.206,20.435,2507529,0
2012-08-02,20.379,20.628,20.206,20.236,1843746,0
2012-08-03,20.444,20.522,20.136,20.243,2355563,0
2012-08-06,20.288,20.625,20.21,20.495,1728100,0
2012-08-07,20.422,20.484,20.31,20.457,1781046,0
2012-08-08,20.447,20.628,20.248,20.251,1876105,0
2012-08-09,20.236,20.327,20.083,20.195,2049475,0
2012-08-10,20.122,20.243,19.961,20.167,1858750,0
2012-08-13,20.171,20.177,19.891,19.984,1852872,0
2012-08-14,20.061,20.114,19.944,20.105,1699416,0
2012-08-15,20.032,20.217,19.988,20.144,1540196,0
2012-08-16,20.167,20.371,20.114,20.302,2118389,0
2012-08-17,20.317,20.599,20.256,20.59,4760633,0
2012-08-20,20.593,20.599,20.41,20.495,2104703,0
2012-08-21,20.495,20.577,20.392,20.461,1957217,0
2012-08-22,20.454,20.454,20.163,20.256,2173991,0
2012-08-23,20.21,20.224,20.014,20.186,2232661,0
2012-08-24,20.126,20.177,20.049,20.174,1171996,0
2012-08-27,20.152,20.22,20.122,20.182,1358903,0
2012-08-28,20.177,20.342,20.141,20.335,1313099,0
2012-08-29,20.266,20.327,20.171,20.292,1923382,0
2012-08-30,20.266,20.382,20.201,20.327,1220983,0
2012-08-31,20.349,20.439,20.256,20.407,1432000,0
2012-09-04,20.59,20.59,20.217,20.283,1777369,0
2012-09-05,20.24,20.33,19.968,20.275,2232033,0
2012-09-06,20.385,20.392,20.243,20.371,1608496,0
2012-09-07,20.379,20.422,20.256,20.407,1531217,0
2012-09-10,20.342,20.466,20.256,20.297,1240750,0
2012-09-11,20.281,20.32,20.108,20.19,2026985,0
2012-09-12,20.256,20.39,20.182,20.33,1510389,0
2012-09-13,20.339,20.637,20.256,20.622,2752355,0
2012-09-14,20.577,20.829,20.565,20.789,2778394,0
2012-09-17,20.714,20.786,20.669,20.73,2273344,0
2012-09-18,20.679,20.829,20.679,20.798,2245751,0
2012-09-19,20.808,20.877,20.714,20.786,2299444,0
2012-09-20,20.776,20.92,20.706,20.902,2219586,0
2012-09-21,20.973,20.973,20.593,20.632,4862320,0
2012-09-24,20.628,20.865,20.561,20.855,2832227,0
2012-09-25,20.266,20.577,20.236,20.427,29813890,0
2012-09-26,20.325,20.404,20.256,20.292,6000465,0
2012-09-27,20.342,20.466,20.275,20.457,3961072,0
2012-09-28,20.466,20.512,20.283,20.484,2698531,0
2012-10-01,20.488,20.702,20.484,20.628,3597504,0
2012-10-02,20.714,20.825,20.599,20.801,3510397,0
2012-10-03,20.789,20.806,20.512,20.794,3470026,0
2012-10-04,20.837,20.973,20.73,20.898,3183266,0
2012-10-05,20.934,21.165,20.93,20.973,2691970,0
2012-10-08,20.967,21.053,20.844,20.941,2623216,0
2012-10-09,20.977,20.993,20.743,20.778,2230407,0
2012-10-10,20.698,20.725,20.492,20.529,2889119,0
2012-10-11,20.669,20.71,20.447,20.461,2076919,0
2012-10-12,20.476,20.637,20.39,20.533,2761494,0
2012-10-15,20.447,20.652,20.447,20.652,1299913,0
2012-10-16,20.725,20.893,20.69,20.855,1515282,0
2012-10-17,20.877,21.021,20.869,20.959,1874000,0
2012-10-18,20.944,21.021,20.795,20.826,1537831,0
2012-10-19,20.898,20.902,20.357,20.461,2734185,0
2012-10-22,20.48,20.672,20.461,20.549,1509816,0
2012-10-23,20.492,20.529,20.213,20.484,2296402,0
2012-10-24,20.558,20.733,20.48,20.59,1739535,0
2012-10-25,20.672,20.808,20.625,20.676,2246460,0
2012-10-26,20.579,20.679,20.306,20.41,3181040,0
2012-10-31,20.253,20.504,20.183,20.392,4946427,0
2012-11-01,20.313,20.515,20.207,20.418,2320087,0
2012-11-02,20.563,20.706,20.427,20.572,3122559,0
2012-11-05,20.631,20.73,20.44,20.52,2456538,0
2012-11-06,20.28,20.71,20.28,20.706,2164364,0
2012-11-07,20.41,20.624,20.222,20.496,2904882,0
2012-11-08,20.551,20.621,20.196,20.273,3016326,0
2012-11-09,20.118,20.144,19.674,19.88,4774146,0
2012-11-12,19.83,19.884,19.154,19.469,5889456,0
2012-11-13,19.379,19.816,19.188,19.632,6955711,0
2012-11-14,19.731,19.896,19.385,19.456,6277430,0
2012-11-15,19.398,19.523,18.772,18.883,8866622,0
2012-11-16,18.85,19.627,18.85,19.622,4814194,0
2012-11-19,19.788,20.06,19.748,19.872,4351207,0
2012-11-20,19.867,19.99,19.735,19.878,2935581,0
2012-11-21,19.925,20.065,19.778,19.999,1980773,0
2012-11-23,20.044,20.118,19.925,20.118,1246596,0
2012-11-26,20.018,20.118,19.693,19.751,4206557,0
2012-11-27,19.788,20.006,19.709,19.935,3374993,0
2012-11-28,19.809,20.13,19.748,20.13,4702825,0
2012-11-29,20.183,20.385,19.99,20.012,4112651,0
2012-11-30,20.021,20.13,19.88,20.052,3187179,0
2012-12-03,20.048,20.196,19.666,19.682,5716985,0
2012-12-04,19.632,19.721,19.425,19.498,5235940,0
2012-12-05,19.498,19.579,19.231,19.321,5758847,0
2012-12-06,19.29,19.415,19.172,19.236,3338622,0
2012-12-07,19.312,19.42,19.172,19.236,2959877,0
2012-12-10,19.267,19.632,19.236,19.294,2975323,0
2012-12-11,19.308,19.491,19.078,19.346,4441766,0
2012-12-12,19.341,19.394,19.054,19.095,4125100,0
2012-12-13,19.018,19.147,18.88,19.054,5275573,0
2012-12-14,19.038,19.332,18.826,18.888,4038786,0
2012-12-17,18.911,19.038,18.871,18.954,3002379,0
2012-12-18,18.938,19.321,18.917,19.202,5494801,0
2012-12-19,19.267,19.488,19.227,19.374,5364345,0
2012-12-20,19.425,19.567,19.283,19.567,5386590,0
2012-12-21,19.351,19.714,19.346,19.415,6104587,0
2012-12-24,19.317,19.473,19.308,19.363,2273882,0
2012-12-26,19.341,19.488,19.116,19.119,3906648,0
2012-12-27,19.068,19.22,18.875,19.063,3699520,0
2012-12-28,18.954,19.25,18.941,19.054,3736724,0
2012-12-31,18.958,19.411,18.958,19.374,4783450,0
2013-01-02,19.809,20.114,19.735,20.06,4771072,0
2013-01-03,20.105,20.404,20.039,20.273,3320208,0
2013-01-04,20.375,20.5,20.282,20.396,2885204,0
2013-01-07,20.427,20.572,20.407,20.496,3193399,0
2013-01-08,20.572,20.588,20.264,20.392,3142977,0
2013-01-09,20.486,20.592,20.316,20.555,3144534,0
2013-01-10,20.652,20.856,20.645,20.733,3788762,0
2013-01-11,20.831,20.93,20.672,20.9,3147048,0
2013-01-14,21,21.143,20.953,21.054,3367287,0
2013-01-15,21.062,21.143,20.764,21.026,4110723,0
2013-01-16,21.054,21.104,20.897,20.97,1967855,0
2013-01-17,21.099,21.153,20.953,21.074,2853933,0
2013-01-18,21.165,21.278,21.085,21.238,2353738,0
2013-01-22,21.252,21.548,21.238,21.485,2987003,0
2013-01-23,21.593,21.621,21.347,21.49,2856979,0
2013-01-24,21.49,21.601,21.104,21.173,4484972,0
2013-01-25,21.3,21.555,21.049,21.528,3839405,0
2013-01-28,21.665,21.988,21.597,21.854,3286994,0
2013-01-29,21.944,22.096,21.611,22.06,3551879,0
2013-01-30,22.06,22.168,21.786,21.898,2920422,0
2013-01-31,22.063,22.184,21.85,22.184,3272973,0
2013-02-01,22.123,22.153,21.752,22.081,3062321,0
2013-02-04,21.883,22.104,21.752,21.917,3059819,0
2013-02-05,21.286,21.573,21.258,21.539,23820352,0
2013-02-06,21.524,21.615,21.462,21.582,4826289,0
2013-02-07,21.535,21.627,21.452,21.568,3755392,0
2013-02-08,21.678,21.726,21.627,21.726,3685089,0
2013-02-11,21.73,21.878,21.707,21.787,4232957,0
2013-02-12,21.823,21.969,21.769,21.929,3674965,0
2013-02-13,21.921,22.18,21.804,22.153,3236160,0
2013-02-14,22.17,22.584,22.137,22.405,5131822,0
2013-02-15,22.446,22.548,22.063,22.108,3273681,0
2013-02-19,22.113,22.376,22.113,22.356,2707253,0
2013-02-20,22.351,22.509,22.2,22.215,2714753,0
2013-02-21,22.019,22.034,21.643,21.887,3987199,0
2013-02-22,21.887,21.96,21.726,21.861,2671207,0
2013-02-25,21.953,22.153,21.726,21.726,3414631,0
2013-02-26,21.836,21.929,21.671,21.902,3330698,0
2013-02-27,21.921,22.134,21.895,22.079,1871524,0
2013-02-28,22.051,22.281,21.972,22.184,2533471,0
2013-03-01,22.126,22.313,22.068,22.238,1759131,0
2013-03-04,22.215,22.502,22.126,22.431,2828235,0
2013-03-05,22.542,22.594,22.397,22.45,3260906,0
2013-03-06,22.384,22.431,21.652,22.265,6982489,0
2013-03-07,22.228,22.418,22.085,22.402,2299361,0
2013-03-08,22.489,22.607,22.405,22.607,2548916,0
2013-03-11,22.607,22.661,22.363,22.524,2260681,0
2013-03-12,22.567,22.584,22.218,22.297,3623572,0
2013-03-13,22.265,22.405,22.157,22.25,2166303,0
2013-03-14,22.25,22.384,22.215,22.344,2962906,0
2013-03-15,22.392,22.41,22.079,22.079,3984755,0
2013-03-18,21.965,22.188,21.965,22.091,2762349,0
2013-03-19,22.075,22.175,21.977,22.081,2748103,0
2013-03-20,22.14,22.528,22.118,22.382,3469581,0
2013-03-21,22.347,22.876,22.347,22.722,3477094,0
2013-03-22,22.743,23.162,22.704,23.033,2751035,0
2013-03-25,23.142,23.445,23.108,23.22,3779593,0
2013-03-26,23.357,23.386,23.261,23.352,2603111,0
2013-03-27,23.257,23.42,23.119,23.253,2864692,0
2013-03-28,23.292,23.62,23.224,23.6,3088331,0
2013-04-01,23.527,23.839,23.425,23.756,3185667,0
2013-04-02,23.776,23.977,23.735,23.977,2896939,0
2013-04-03,23.96,24.014,23.263,23.341,4295452,0
2013-04-04,23.308,23.454,23.241,23.3,2422703,0
2013-04-05,23.115,23.411,22.939,23.198,2704958,0
2013-04-08,23.209,23.847,23.209,23.794,3061105,0
2013-04-09,23.874,23.977,23.683,23.794,3266278,0
2013-04-10,23.803,23.871,23.607,23.727,2402586,0
2013-04-11,23.727,23.832,23.665,23.759,2016583,0
2013-04-12,23.631,23.803,23.563,23.714,2034230,0
2013-04-15,23.567,23.67,23.237,23.246,3485414,0
2013-04-16,23.433,23.767,23.433,23.683,2909592,0
2013-04-17,23.628,23.723,23.451,23.588,2001568,0
2013-04-18,23.705,23.763,23.527,23.652,2374815,0
2013-04-19,23.751,24.019,23.701,23.79,2256110,0
2013-04-22,23.965,24.034,23.801,23.941,2376645,0
2013-04-23,24.055,24.189,24.011,24.023,2059838,0
2013-04-24,24.034,24.269,24.034,24.123,2682029,0
2013-04-25,24.278,24.454,23.985,24.069,2789988,0
2013-04-26,23.975,24.42,23.723,24.06,2735971,0
2013-04-29,24.086,24.223,23.913,24.161,2276660,0
2013-04-30,24.164,24.216,23.767,24.003,2533507,0
2013-05-01,24.007,24.055,23.606,23.642,3499586,0
2013-05-02,23.637,24.023,23.606,23.928,2618290,0
2013-05-03,24.126,24.126,23.947,24.069,4886349,0
2013-05-06,24.062,24.138,23.915,23.999,2062710,0
2013-05-07,24.148,24.207,23.947,24.023,2532754,0
2013-05-08,23.991,24.315,23.964,24.315,3581741,0
2013-05-09,24.288,24.402,24.219,24.296,2625032,0
2013-05-10,24.246,24.397,24.194,24.397,3066352,0
2013-05-13,24.375,24.375,24.197,24.344,2166169,0
2013-05-14,24.365,24.365,24.119,24.296,2199014,0
2013-05-15,24.339,24.488,24.26,24.375,2573966,0
2013-05-16,24.378,24.492,24.11,24.142,2999280,0
2013-05-17,24.356,24.497,24.268,24.369,2517172,0
2013-05-20,24.378,24.457,24.232,24.372,2974412,0
2013-05-21,24.439,24.855,24.381,24.775,3554464,0
2013-05-22,24.86,25.155,24.79,24.968,3598257,0
2013-05-23,24.731,24.851,24.547,24.753,3324806,0
2013-05-24,24.692,24.726,24.518,24.664,2157769,0
2013-05-28,24.79,24.989,24.664,24.724,2445117,0
2013-05-29,24.585,24.657,24.138,24.311,4653432,0
2013-05-30,24.204,24.246,23.486,23.877,7540124,0
2013-05-31,23.695,24.077,23.49,23.505,3164044,0
2013-06-03,23.502,23.88,23.417,23.529,4015985,0
2013-06-04,23.529,23.739,23.439,23.455,3078735,0
2013-06-05,23.372,23.372,22.674,23.159,6173391,0
2013-06-06,23.092,23.697,23.038,23.494,4060637,0
2013-06-07,23.499,23.943,23.499,23.863,3021298,0
2013-06-10,23.884,23.936,23.631,23.679,2928768,0
2013-06-11,23.508,23.792,23.348,23.467,3610826,0
2013-06-12,23.624,23.634,23.319,23.524,2388195,0
2013-06-13,23.43,23.739,23.181,23.674,3224400,0
2013-06-14,23.732,23.988,23.552,23.821,3389920,0
2013-06-17,24.01,24.114,23.817,23.928,2800690,0
2013-06-18,23.928,24.031,23.797,24.023,2322800,0
2013-06-19,23.967,24.13,23.797,23.817,3175084,0
2013-06-20,23.686,23.705,22.991,23.164,5862296,0
2013-06-21,23.319,23.571,22.708,23.244,7323674,0
2013-06-24,23.056,23.323,22.206,22.954,6655579,0
2013-06-25,23.076,23.421,23.064,23.286,3903715,0
2013-06-26,23.453,23.915,23.421,23.898,3581564,0
2013-06-27,24.042,24.334,24.018,24.334,3558142,0
2013-06-28,24.406,24.679,24.223,24.598,3379693,0
2013-07-01,24.707,25.056,24.631,24.921,4060161,0
2013-07-02,24.933,25.217,24.781,24.996,3807944,0
2013-07-03,24.937,25.004,24.557,24.968,1806373,0
2013-07-05,24.972,24.989,24.504,24.753,2346238,0
2013-07-08,24.822,25.095,24.664,25.068,2175047,0
2013-07-09,25.083,25.277,24.86,25.238,3057845,0
2013-07-10,25.238,25.289,25.044,25.136,3159405,0
2013-07-11,25.321,25.475,25.254,25.455,3220605,0
2013-07-12,25.402,25.541,25.286,25.541,2148555,0
2013-07-15,25.527,25.96,25.402,25.697,2684773,0
2013-07-16,25.724,25.795,25.056,25.17,4911191,0
2013-07-17,25.277,25.289,24.985,25.029,2198466,0
2013-07-18,25.17,25.527,24.839,24.916,4410050,0
2013-07-19,24.985,25.254,24.902,25.189,1900852,0
2013-07-22,25.306,25.475,25.189,25.338,1788943,0
2013-07-23,25.499,25.602,25.111,25.17,2661125,0
2013-07-24,25.173,25.36,25.111,25.189,3024715,0
2013-07-25,25.211,25.329,24.916,24.933,3222843,0
2013-07-26,24.933,25.173,24.739,25.024,2940922,0
2013-07-29,25.012,25.104,24.511,24.692,3281626,0
2013-07-30,24.767,24.872,24.433,24.617,2496155,0
2013-07-31,24.657,24.953,24.461,24.816,3017328,0
2013-08-01,24.961,25.188,24.676,25.063,3160590,0
2013-08-02,25.044,25.304,24.703,24.84,3497557,0
2013-08-05,24.84,25.001,24.492,24.634,3502022,0
2013-08-06,24.605,25.26,24.524,24.988,4176107,0
2013-08-07,24.991,25.053,24.456,24.68,5015769,0
2013-08-08,24.699,24.804,24.316,24.408,3940990,0
2013-08-09,24.361,24.588,24.361,24.452,2802915,0
2013-08-12,24.403,24.592,24.182,24.246,2421100,0
2013-08-13,24.204,24.246,23.662,24.15,4137440,0
2013-08-14,24.077,24.256,23.872,24.083,2274863,0
2013-08-15,24.004,24.108,23.844,23.924,2914210,0
2013-08-16,23.844,23.944,23.671,23.721,2536087,0
2013-08-19,23.631,23.702,23.263,23.41,4531443,0
2013-08-20,23.401,23.84,23.252,23.721,2358889,0
2013-08-21,23.775,23.976,23.607,23.695,2221568,0
2013-08-22,23.761,23.944,23.662,23.675,2187290,0
2013-08-23,23.684,23.944,23.684,23.86,1947779,0
2013-08-26,23.88,23.944,23.643,23.816,1934001,0
2013-08-27,23.759,23.94,23.603,23.897,2196049,0
2013-08-28,23.836,23.94,23.744,23.892,1676133,0
2013-08-29,23.812,23.955,23.759,23.836,1908233,0
2013-08-30,23.903,23.94,23.725,23.77,3038928,0
2013-09-03,23.924,23.96,23.343,23.459,2650899,0
2013-09-04,23.51,23.562,23.185,23.324,2752527,0
2013-09-05,23.324,23.519,23.282,23.42,1830098,0
2013-09-06,23.565,23.652,23.401,23.462,1888979,0
2013-09-09,23.571,23.688,23.441,23.666,2457325,0
2013-09-10,23.79,23.992,23.603,23.989,2414691,0
2013-09-11,23.932,23.985,23.519,23.668,2362061,0
2013-09-12,23.643,23.79,23.324,23.378,2418394,0
2013-09-13,23.415,23.519,23.063,23.216,3804478,0
2013-09-16,23.327,23.514,23.244,23.313,4500441,0
2013-09-17,23.231,23.301,23.071,23.164,3141927,0
2013-09-18,23.172,24.154,23.143,24.15,4105940,0
2013-09-19,24.308,24.945,24.222,24.872,7020770,0
2013-09-20,24.856,24.914,24.511,24.553,3660223,0
2013-09-23,24.403,24.503,24.211,24.271,2332250,0
2013-09-24,24.248,24.316,24.035,24.108,2101281,0
2013-09-25,24.117,24.373,23.897,24.32,2373530,0
2013-09-26,24.215,24.634,24.063,24.567,2605374,0
2013-09-27,24.503,24.524,24.204,24.365,2341122,0
2013-09-30,24.108,24.421,24.044,24.421,2137623,0
2013-10-01,24.403,24.721,24.296,24.703,2136520,0
2013-10-02,24.639,24.744,24.448,24.605,2202874,0
2013-10-03,24.476,24.557,24.162,24.311,2469797,0
2013-10-04,24.311,24.456,24.176,24.3,1396300,0
2013-10-07,24.182,24.452,24.088,24.19,2272893,0
2013-10-08,24.19,24.204,23.707,23.711,3808846,0
2013-10-09,23.702,23.928,23.657,23.759,2170650,0
2013-10-10,24.007,24.185,23.948,23.992,3095058,0
2013-10-11,24.035,24.236,23.888,24.185,2277033,0
2013-10-14,24.049,24.657,24.004,24.592,2651860,0
2013-10-15,24.62,24.62,24.141,24.206,1976646,0
2013-10-16,24.246,24.532,24.143,24.452,2413342,0
2013-10-17,24.452,24.972,24.395,24.904,2634033,0
2013-10-18,25.004,25.083,24.849,24.853,2999094,0
2013-10-21,24.945,25.397,24.94,25.359,3587095,0
2013-10-22,25.492,25.557,25.229,25.483,2012688,0
2013-10-23,25.444,25.483,25.019,25.321,1779643,0
2013-10-24,25.321,25.653,25.284,25.607,2375480,0
2013-10-25,25.664,25.914,25.547,25.795,2408686,0
2013-10-28,25.845,25.923,25.332,25.517,4188006,0
2013-10-29,25.644,25.73,25.4,25.473,2378042,0
2013-10-30,25.39,25.967,25.39,25.638,3359333,0
2013-10-31,25.763,26.022,25.164,25.594,2064335,0
2013-11-01,25.601,25.787,25.422,25.578,2185874,0
2013-11-04,25.589,25.763,25.33,25.673,2206446,0
2013-11-05,25.229,25.455,25.171,25.298,22764468,0
2013-11-06,25.298,25.451,25.22,25.414,3575401,0
2013-11-07,25.488,25.496,24.983,25.121,3633862,0
2013-11-08,25.047,25.104,24.672,24.999,4469861,0
2013-11-11,24.93,25.014,24.783,24.902,1670678,0
2013-11-12,24.863,25.008,24.683,24.732,1682739,0
2013-11-13,24.672,24.719,24.497,24.622,3046103,0
2013-11-14,24.672,25.002,24.626,24.868,3305262,0
2013-11-15,24.882,25.121,24.845,25.115,2861898,0
2013-11-18,25.157,25.229,25.012,25.107,2094081,0
2013-11-19,25.027,25.043,24.676,24.712,1980563,0
2013-11-20,24.873,24.954,24.736,24.824,2333964,0
2013-11-21,24.902,25.197,24.824,25.136,1927617,0
2013-11-22,25.188,25.4,25.08,25.281,2442975,0
2013-11-25,25.269,25.698,25.242,25.455,2892558,0
2013-11-26,25.444,25.523,25.302,25.427,2263719,0
2013-11-27,25.479,25.662,25.343,25.455,1430245,0
2013-11-29,25.488,25.647,25.4,25.467,528338,0
2013-12-02,25.44,25.479,25.225,25.334,2074764,0
2013-12-03,25.206,25.447,25.206,25.379,2050517,0
2013-12-04,25.379,25.44,25.014,25.095,2595402,0
2013-12-05,25.056,25.124,24.789,24.86,2452869,0
2013-12-06,24.873,25.197,24.831,25.127,1914106,0
2013-12-09,25.175,25.362,25.008,25.175,1962798,0
2013-12-10,25.175,25.44,25.017,25.056,2004220,0
2013-12-11,25.002,25.071,24.732,24.776,2555233,0
2013-12-12,24.767,24.908,24.577,24.753,1912050,0
2013-12-13,24.744,25.071,24.683,24.913,1926149,0
2013-12-16,24.939,25.145,24.855,24.887,2332075,0
2013-12-17,24.84,25.056,24.732,24.958,2275591,0
2013-12-18,24.924,25.136,24.732,25.136,2113906,0
2013-12-19,24.974,25.422,24.873,25.39,2693260,0
2013-12-20,25.39,25.601,25.136,25.35,6475758,0
2013-12-23,25.339,25.795,25.281,25.712,2861658,0
2013-12-24,25.712,26.014,25.707,25.784,1725570,0
2013-12-26,25.888,26.168,25.81,25.969,1918504,0
2013-12-27,25.967,26.428,25.909,26.366,2257105,0
2013-12-30,26.483,26.792,26.419,26.675,3550279,0
2013-12-31,26.678,27.067,26.678,26.814,2490749,0
2014-01-02,26.773,26.773,26.252,26.385,2785499,0
2014-01-03,26.431,26.58,26.187,26.301,1629670,0
2014-01-06,26.301,26.368,26.064,26.091,1884999,0
2014-01-07,26.137,26.266,26.009,26.187,2096303,0
2014-01-08,26.187,26.243,25.601,25.749,3725037,0
2014-01-09,25.749,25.939,25.677,25.888,2014450,0
2014-01-10,25.902,26.064,25.746,25.864,1449640,0
2014-01-13,25.905,26.053,25.712,25.81,2158806,0
2014-01-14,25.883,26.208,25.684,26.004,2467616,0
2014-01-15,26.082,26.147,25.967,26.061,2062235,0
2014-01-16,25.986,26.134,25.841,26.061,1897585,0
2014-01-17,26.131,26.179,25.818,25.879,2117325,0
2014-01-21,26.226,26.454,26.087,26.355,1967320,0
2014-01-22,26.377,26.587,26.337,26.58,1769660,0
2014-01-23,26.508,26.839,26.397,26.409,2683551,0
2014-01-24,26.329,26.368,26.039,26.179,2864336,0
2014-01-27,26.252,26.329,25.612,25.988,2882774,0
2014-01-28,25.988,26.292,25.897,26.072,3747058,0
2014-01-29,26.304,26.365,25.767,26.234,2278541,0
2014-01-30,26.371,26.863,26.3,26.615,2739254,0
2014-01-31,26.397,27.231,26.381,27.14,3457920,0
2014-02-03,27.136,27.346,26.462,26.739,2894405,0
2014-02-04,26.729,26.856,26.438,26.622,2494533,0
2014-02-05,26.397,26.665,26.349,26.431,2017573,0
2014-02-06,26.531,26.669,26.397,26.527,2141975,0
2014-02-07,26.742,27.089,26.717,26.872,2524488,0
2014-02-10,26.859,27.257,26.495,27.019,2814804,0
2014-02-11,27.122,27.563,26.981,27.356,3214852,0
2014-02-12,27.447,27.559,27.248,27.314,2107550,0
2014-02-13,27.271,27.717,27.219,27.407,2613624,0
2014-02-14,27.459,27.525,27.133,27.327,2428777,0
2014-02-18,27.191,27.521,27.149,27.191,2138910,0
2014-02-19,27.091,27.364,26.986,27.019,2172056,0
2014-02-20,26.986,27.271,26.791,26.884,2662960,0
2014-02-21,26.884,27.095,26.601,26.729,3320275,0
2014-02-24,26.713,26.971,26.508,26.826,3217806,0
2014-02-25,26.782,27.08,26.745,26.931,2925893,0
2014-02-26,26.931,27.534,26.803,27.447,3352646,0
2014-02-27,27.447,27.844,27.24,27.599,2861770,0
2014-02-28,27.589,27.644,27.283,27.441,2491933,0
2014-03-03,27.389,27.589,27.244,27.567,1774297,0
2014-03-04,27.764,27.795,27.455,27.617,2317097,0
2014-03-05,27.516,27.869,27.417,27.699,2551181,0
2014-03-06,27.685,27.811,27.341,27.49,2518252,0
2014-03-07,27.49,27.725,27.356,27.486,2002646,0
2014-03-10,27.332,27.599,27.28,27.472,1739832,0
2014-03-11,27.385,27.617,27.064,27.512,2392498,0
2014-03-12,27.499,27.534,27.263,27.421,1957948,0
2014-03-13,27.367,27.571,27.223,27.332,1709935,0
2014-03-14,27.525,27.795,27.311,27.725,2481726,0
2014-03-17,27.782,28.07,27.636,28.066,3042601,0
2014-03-18,27.964,28.328,27.906,28.13,2487694,0
2014-03-19,28.695,29.029,28.075,28.133,3928900,0
2014-03-20,27.97,28.302,27.848,28.275,2685432,0
2014-03-21,28.266,28.343,27.982,28.157,5662878,0
2014-03-24,28.231,28.266,27.621,27.804,2568212,0
2014-03-25,27.865,28.133,27.844,28.017,2112276,0
2014-03-26,28.031,28.165,27.939,28.031,2116513,0
2014-03-27,28.008,28.212,27.952,28.169,2317474,0
2014-03-28,28.173,28.385,28.07,28.231,2060094,0
2014-03-31,28.269,28.405,28.148,28.359,1991373,0
2014-04-01,28.231,28.957,28.226,28.934,3573897,0
2014-04-02,28.826,29.168,28.736,28.821,3802892,0
2014-04-03,28.874,29.071,28.717,28.897,2118940,0
2014-04-04,29.092,29.308,28.826,28.912,2677129,0
2014-04-07,28.891,29.08,28.536,28.617,2649584,0
2014-04-08,28.569,29.133,28.569,29.05,2452395,0
2014-04-09,29.125,29.582,29.115,29.533,2808024,0
2014-04-10,29.482,29.767,29.12,29.285,2035024,0
2014-04-11,29.251,29.664,29.224,29.508,3012616,0
2014-04-14,29.644,30.029,29.503,29.513,2747134,0
2014-04-15,29.496,29.693,29.316,29.628,2013993,0
2014-04-16,29.681,30.1,29.628,29.873,1942431,0
2014-04-17,29.713,29.948,29.513,29.83,1766631,0
2014-04-21,29.847,30.233,29.749,30.15,2349004,0
2014-04-22,30.205,30.314,30.021,30.224,2639809,0
2014-04-23,30.258,30.278,29.899,29.909,3139007,0
2014-04-24,30.098,30.2,29.508,29.595,2763531,0
2014-04-25,29.546,29.696,29,29.299,4221015,0
2014-04-28,29.384,29.686,29.087,29.673,2578692,0
2014-04-29,29.735,30.255,29.735,30.201,4180089,0
2014-04-30,30.188,30.278,30.084,30.201,3422634,0
2014-05-01,30.147,30.386,30.012,30.159,2763562,0
2014-05-02,30.151,30.362,30.075,30.325,2126241,0
2014-05-05,30.212,30.89,30.171,30.788,3403276,0
2014-05-06,30.689,30.949,30.217,30.505,2516981,0
2014-05-07,30.74,30.823,30.367,30.728,3047341,0
2014-05-08,30.585,30.728,30.012,30.311,2722411,0
2014-05-09,30.159,30.259,29.98,30.188,1742928,0
2014-05-12,30.247,30.304,30.008,30.234,1708576,0
2014-05-13,30.171,30.259,30.059,30.159,1834635,0
2014-05-14,30.151,30.328,30.024,30.304,1644391,0
2014-05-15,30.159,30.309,29.919,30.18,1666344,0
2014-05-16,30.147,30.352,30.097,30.243,1579579,0
2014-05-19,30.192,30.32,30.047,30.104,1549197,0
2014-05-20,30.003,30.309,29.962,30.259,1819463,0
2014-05-21,30.212,30.452,30.163,30.267,1627405,0
2014-05-22,30.192,30.674,30.192,30.651,2774809,0
2014-05-23,30.576,30.784,30.509,30.609,1823896,0
2014-05-27,30.609,30.7,30.465,30.651,3170065,0
2014-05-28,30.722,30.722,30.406,30.571,1546684,0
2014-05-29,30.576,30.722,30.395,30.509,1349305,0
2014-05-30,30.482,31.013,30.291,30.897,3000159,0
2014-06-02,30.901,31.357,30.886,31.286,2208160,0
2014-06-03,31.286,31.591,31.138,31.181,2099955,0
2014-06-04,31.22,31.36,31.132,31.163,1290170,0
2014-06-05,31.184,31.321,31.034,31.147,1219916,0
2014-06-06,31.244,31.3,30.994,31.068,2243005,0
2014-06-09,31.023,31.238,30.857,30.953,2955311,0
2014-06-10,30.87,31.092,30.766,31.013,2091669,0
2014-06-11,30.99,31.034,30.674,30.74,1699852,0
2014-06-12,30.732,30.793,30.505,30.613,1485848,0
2014-06-13,30.491,30.865,30.23,30.85,1994291,0
2014-06-16,30.994,31.043,30.776,30.936,2022587,0
2014-06-17,30.91,31.158,30.77,30.89,2569714,0
2014-06-18,30.882,30.882,30.304,30.536,4152445,0
2014-06-19,30.54,31.006,30.499,30.982,2644441,0
2014-06-20,30.927,31.141,30.823,31.141,5455138,0
2014-06-23,30.994,31.585,30.985,31.503,2690846,0
2014-06-24,31.354,31.824,31.321,31.432,2385880,0
2014-06-25,31.667,31.945,31.529,31.857,3581141,0
2014-06-26,31.901,32.1,31.813,32.006,2444430,0
2014-06-27,32.217,32.278,31.911,32.169,2465275,0
2014-06-30,32.213,32.426,32.054,32.331,1777574,0
2014-07-01,32.413,32.582,32.274,32.539,2538612,0
2014-07-02,32.501,32.748,32.343,32.43,2690744,0
2014-07-03,32.426,32.509,31.949,32.076,1483767,0
2014-07-07,32.001,32.177,31.49,31.662,2698767,0
2014-07-08,31.658,31.723,31.427,31.571,1811391,0
2014-07-09,31.526,32.196,31.468,32.092,3082297,0
2014-07-10,31.816,32.023,31.716,31.976,1900037,0
2014-07-11,31.914,32.063,31.761,32.058,1210584,0
2014-07-14,32.112,32.21,31.865,32.029,1569949,0
2014-07-15,32.054,32.13,31.911,31.955,1398552,0
2014-07-16,32.063,32.138,31.918,32.134,2171542,0
2014-07-17,32.191,32.426,31.922,32.063,2161038,0
2014-07-18,31.993,32.311,31.962,32.138,1370509,0
2014-07-21,32.151,32.177,31.839,32.038,1815538,0
2014-07-22,32.089,32.426,32.072,32.378,1804831,0
2014-07-23,32.421,32.853,32.386,32.444,1832253,0
2014-07-24,32.444,32.915,32.331,32.625,2194485,0
2014-07-25,32.633,32.715,32.465,32.578,1543140,0
2014-07-28,32.613,32.766,32.481,32.744,2167352,0
2014-07-29,32.757,32.828,32.454,32.607,2167286,0
2014-07-30,32.607,32.704,31.849,32.02,2972011,0
2014-07-31,31.674,31.758,31.057,31.09,5001682,0
2014-08-01,30.885,31.191,29.631,30.549,6472450,0
2014-08-04,30.631,31.461,30.423,31.329,3081446,0
2014-08-05,31.237,31.253,30.46,30.648,2639789,0
2014-08-06,30.515,31.242,30.505,30.905,2100462,0
2014-08-07,31.054,31.382,30.699,30.861,1924914,0
2014-08-08,30.901,31.436,30.735,31.374,4662127,0
2014-08-11,31.798,32.19,31.391,31.554,3180838,0
2014-08-12,31.923,31.982,30.982,31.116,3118420,0
2014-08-13,31.242,31.79,31.049,31.586,3527293,0
2014-08-14,31.623,32.092,31.586,31.964,5503061,0
2014-08-15,31.941,32.118,31.727,32.092,2857594,0
2014-08-18,32.069,32.153,31.923,32.024,2750832,0
2014-08-19,32.092,32.554,32.031,32.415,3060753,0
2014-08-20,32.298,32.977,32.274,32.828,3659970,0
2014-08-21,32.905,33.009,32.632,32.778,2431301,0
2014-08-22,33.084,33.173,32.274,32.824,2820121,0
2014-08-25,33.114,33.307,32.806,33.24,2497922,0
2014-08-26,33.29,33.474,33.258,33.29,2202449,0
2014-08-27,33.34,33.59,33.29,33.551,2183214,0
2014-08-28,33.525,33.757,33.474,33.657,1804499,0
2014-08-29,33.667,34.174,33.599,33.867,2962390,0
2014-09-02,33.8,34.023,33.639,33.867,2398271,0
2014-09-03,33.867,33.915,33.675,33.757,2491261,0
2014-09-04,33.757,33.925,33.399,33.564,2574512,0
2014-09-05,33.515,33.791,33.34,33.757,2098275,0
2014-09-08,33.716,34.141,33.69,33.906,1982280,0
2014-09-09,33.858,34.282,33.765,34.265,2373360,0
2014-09-10,34.174,34.49,33.897,34.107,1974626,0
2014-09-11,33.891,34.299,33.59,34.257,1959282,0
2014-09-12,34.107,34.232,32.89,33.24,3283057,0
2014-09-15,33.091,33.122,32.599,32.989,3707887,0
2014-09-16,32.775,33.725,32.673,33.492,2081123,0
2014-09-17,33.506,33.725,33.34,33.551,1926967,0
2014-09-18,33.541,33.883,33.223,33.8,2754442,0
2014-09-19,33.8,34.382,33.639,34.257,3693821,0
2014-09-22,34.174,34.174,33.492,33.599,2495932,0
2014-09-23,33.432,33.791,32.999,32.999,2725812,0
2014-09-24,33.091,33.167,32.617,33.066,2604958,0
2014-09-25,32.989,33.106,32.64,32.824,2385457,0
2014-09-26,32.748,33.281,32.515,33.216,2024139,0
2014-09-29,32.975,33.59,32.975,33.59,2058173,0
2014-09-30,33.506,33.708,33.047,33.59,2222560,0
2014-10-01,33.765,34.132,32.949,33.023,6112693,0
2014-10-02,32.957,33.122,32.114,32.789,4015951,0
2014-10-03,32.864,33.009,32.64,32.708,1833612,0
2014-10-06,32.708,32.842,32.365,32.58,2814480,0
2014-10-07,32.558,32.9,32.365,32.365,1605867,0
2014-10-08,32.331,32.365,31.348,31.865,5667281,0
2014-10-09,31.674,31.873,29.607,30.691,6287261,0
2014-10-10,30.433,30.865,26.856,30.248,9538121,0
2014-10-13,30.016,30.39,28.148,28.381,6244978,0
2014-10-14,28.206,29.58,26.381,28.765,11596381,0
2014-10-15,27.587,30.499,27.481,30.257,8367436,0
2014-10-16,29.873,31.798,29.648,31.682,6907166,0
2014-10-17,32.092,32.423,30.963,31.232,5463970,0
2014-10-20,31.399,32.04,31.031,31.732,4373013,0
2014-10-21,31.914,32.549,31.857,32.008,2591575,0
2014-10-22,32.092,32.507,31.682,31.69,2860033,0
2014-10-23,31.907,32.224,31.583,31.865,2401151,0
2014-10-24,31.882,32.466,31.623,32.092,5125359,0
2014-10-27,31.849,32.298,31.424,32.024,2820288,0
2014-10-28,32.024,32.499,31.95,32.173,3327903,0
2014-10-29,32.263,32.381,31.455,32.043,4275770,0
2014-10-30,31.952,32.397,31.227,31.275,2951451,0
2014-10-31,31.479,32.168,30.621,31.051,6289113,0
2014-11-03,31.051,31.681,30.756,31.208,6365113,0
2014-11-04,30.84,31.354,30.647,30.663,3353588,0
2014-11-05,30.663,31.084,30.502,30.89,2760977,0
2014-11-06,30.814,31.092,30.511,30.773,2361334,0
2014-11-07,31.227,31.698,31.032,31.656,3151613,0
2014-11-10,31.773,32.06,31.445,31.75,2912428,0
2014-11-11,31.808,31.85,31.194,31.75,2432239,0
2014-11-12,31.504,31.858,31.336,31.808,2888814,0
2014-11-13,31.808,32.176,31.194,31.361,3175958,0
2014-11-14,31.589,31.741,31.194,31.329,2497323,0
2014-11-17,31.275,31.596,31.133,31.471,2351730,0
2014-11-18,31.471,31.916,31.194,31.64,3464254,0
2014-11-19,31.563,32.506,31.563,32.455,3733478,0
2014-11-20,32.296,32.993,32.254,32.903,3756785,0
2014-11-21,33.23,33.759,33.147,33.271,13085506,0
2014-11-24,33.237,33.373,32.683,32.976,2682226,0
2014-11-25,33.071,33.237,32.623,32.708,2795764,0
2014-11-26,32.701,33.119,32.439,33.103,3723441,0
2014-11-28,32.168,32.439,31.354,31.42,2661189,0
2014-12-01,30.461,30.973,29.502,30.554,8661570,0
2014-12-02,30.394,31.557,30.301,31.227,5142210,0
2014-12-03,31.227,32.287,31.227,32.117,3947948,0
2014-12-04,32.137,32.607,31.84,32.092,2578568,0
2014-12-05,32.051,32.117,31.261,31.361,3510536,0
2014-12-08,31.016,31.133,29.486,29.746,5138541,0
2014-12-09,29.469,30.085,29.063,29.958,5803225,0
2014-12-10,29.779,29.779,28.668,29.033,5537048,0
2014-12-11,29.033,29.653,28.476,28.55,4231003,0
2014-12-12,28.187,28.568,27.667,27.919,5122865,0
2014-12-15,27.811,28.187,26.689,27.23,5498055,0
2014-12-16,26.649,28.905,25.843,28.224,7042130,0
2014-12-17,28.324,29.636,28.129,29.375,6751791,0
2014-12-18,30.283,30.343,28.644,29.073,8696725,0
2014-12-19,29.055,29.073,28.508,28.721,12029714,0
2014-12-22,28.609,29.357,28.148,29.132,5234935,0
2014-12-23,29.797,29.965,29.014,29.621,3643337,0
2014-12-24,29.949,30.091,29.344,29.832,968464,0
2014-12-26,29.89,30.268,29.57,29.914,1738298,0
2014-12-29,29.914,30.621,29.838,30.578,2185118,0
2014-12-30,30.343,31.067,30.25,30.814,3223445,0
2014-12-31,30.679,31.295,30.301,30.394,3351489,0
2015-01-02,30.403,31.118,30.293,30.992,3086999,0
2015-01-05,30.679,30.689,28.846,28.946,5973870,0
2015-01-06,28.978,29.249,27.238,28.265,6694837,0
2015-01-07,28.256,28.668,27.793,28.627,4262371,0
2015-01-08,28.854,29.172,28.644,28.978,3951057,0
2015-01-09,28.978,29.172,28.315,28.879,2644278,0
2015-01-12,28.609,28.795,27.366,27.508,3987682,0
2015-01-13,27.366,27.618,26.794,26.801,4711379,0
2015-01-14,26.507,27.315,26.112,27.307,5531737,0
2015-01-15,27.609,28.247,27.153,27.676,3677068,0
2015-01-16,27.634,28.946,27.609,28.93,3597938,0
2015-01-20,28.913,29.073,28.315,28.804,3473069,0
2015-01-21,28.871,30.166,28.721,30.038,3717160,0
2015-01-22,30.243,30.461,29.477,29.636,4457237,0
2015-01-23,29.636,30.225,29.375,29.671,3898458,0
2015-01-26,29.779,29.899,29.114,29.384,3745066,0
2015-01-27,29.367,29.545,28.938,29.335,3268363,0
2015-01-28,29.461,29.461,28.262,28.348,3191882,0
2015-01-29,28.185,29.357,28.034,29.224,4430340,0
2015-01-30,29.051,29.725,28.568,29.291,3818900,0
2015-02-02,29.52,29.631,28.79,29.589,5434920,0
2015-02-03,29.768,30.329,29.64,30.047,3354422,0
2015-02-04,29.734,30.106,29.12,29.563,2946613,0
2015-02-05,29.844,30.372,29.452,30.345,3601940,0
2015-02-06,30.618,30.618,29.547,30.016,3152573,0
2015-02-09,30.024,30.098,29.357,29.444,3337944,0
2015-02-10,29.47,29.563,28.773,29.411,2798392,0
2015-02-11,29.156,29.335,28.934,28.976,2509356,0
2015-02-12,29.344,29.344,28.976,29.129,2070543,0
2015-02-13,29.344,29.538,29.079,29.291,3875311,0
2015-02-17,29.267,29.495,28.755,29.248,2819384,0
2015-02-18,29.129,29.19,28.891,28.951,2688152,0
2015-02-19,28.517,29.079,28.407,28.737,5317294,0
2015-02-20,28.737,29.239,28.568,28.916,3901646,0
2015-02-23,28.755,28.916,28.467,28.534,4009615,0
2015-02-24,28.534,28.856,28.508,28.619,3082582,0
2015-02-25,28.602,28.976,28.602,28.705,2996236,0
2015-02-26,28.61,28.705,27.683,27.82,5197566,0
2015-02-27,27.83,28.407,27.82,28.356,3859729,0
2015-03-02,28.381,28.424,27.861,27.912,2684551,0
2015-03-03,27.88,28.151,27.77,28.042,4028355,0
2015-03-04,27.683,28.056,27.658,27.675,2399656,0
2015-03-05,27.726,28.151,27.616,27.802,3368269,0
2015-03-06,27.641,27.844,26.935,27.206,5166277,0
2015-03-09,27.215,27.598,27.054,27.054,5210016,0
2015-03-10,26.792,27.452,26.535,27.392,5578978,0
2015-03-11,27.233,27.353,26.586,26.686,3479852,0
2015-03-12,26.792,27.021,26.664,26.732,2648807,0
2015-03-13,26.604,26.664,26.178,26.502,8040483,0
2015-03-16,26.373,26.673,26.118,26.628,3282084,0
2015-03-17,26.398,27.047,26.398,26.705,3539815,0
2015-03-18,26.526,27.633,26.502,27.402,4518657,0
2015-03-19,27.293,27.343,26.892,27.131,3007420,0
2015-03-20,27.266,27.649,27.215,27.362,5547937,0
2015-03-23,27.498,28.143,27.43,28.048,3749223,0
2015-03-24,28.056,28.118,27.402,27.43,3222823,0
2015-03-25,27.471,27.853,27.392,27.641,3359451,0
2015-03-26,27.794,27.981,27.461,27.717,4887381,0
2015-03-27,27.734,27.906,27.48,27.557,5215190,0
2015-03-30,27.557,28.084,27.557,27.988,2460328,0
2015-03-31,27.988,28.448,27.811,28.007,3246213,0
2015-04-01,28.034,28.237,27.751,27.751,3195312,0
2015-04-02,27.734,28.084,27.58,27.778,3330763,0
2015-04-06,27.784,27.92,27.58,27.871,2912653,0
2015-04-07,27.566,28.44,27.566,28.356,3732769,0
2015-04-08,28.398,28.491,28.007,28.398,3981675,0
2015-04-09,28.407,28.508,28.288,28.458,3427646,0
2015-04-10,28.491,28.9,28.424,28.713,2783200,0
2015-04-13,28.909,28.916,28.432,28.491,2394837,0
2015-04-14,28.484,28.909,28.475,28.678,2397307,0
2015-04-15,28.874,29.042,28.55,28.941,3038633,0
2015-04-16,28.916,29.239,28.773,29.17,3214647,0
2015-04-17,29.12,29.18,28.713,28.797,2581786,0
2015-04-20,28.84,29.156,28.577,28.782,2808272,0
2015-04-21,28.79,29.038,28.517,28.61,2189000,0
2015-04-22,28.67,28.737,28.279,28.363,2809987,0
2015-04-23,28.389,28.654,28.33,28.527,2822588,0
2015-04-24,28.484,28.891,28.381,28.782,5138185,0
2015-04-27,28.856,28.916,28.458,28.696,2467195,0
2015-04-28,28.708,28.863,28.364,28.417,4192856,0
2015-04-29,28.468,28.959,28.228,28.863,4583195,0
2015-04-30,28.855,29.663,28.811,29.456,4417157,0
2015-05-01,29.319,29.869,29.25,29.431,4608658,0
2015-05-04,29.431,29.586,29.171,29.199,2266367,0
2015-05-05,29.278,29.637,29.111,29.338,2834354,0
2015-05-06,29.406,29.456,28.691,28.855,2983436,0
2015-05-07,29.079,29.079,28.296,28.356,2924475,0
2015-05-08,28.399,28.923,28.304,28.7,2577044,0
2015-05-11,28.64,28.741,28.296,28.434,3179678,0
2015-05-12,28.434,29.353,28.39,29.241,5569615,0
2015-05-13,29.466,29.723,28.727,28.872,5125252,0
2015-05-14,29.061,29.448,28.94,29.31,3481055,0
2015-05-15,29.121,29.292,28.769,29,3458104,0
2015-05-18,29.029,29.37,28.855,29.278,2384827,0
2015-05-19,29.278,29.37,28.983,29.14,2112575,0
2015-05-20,29.148,29.191,28.898,29,2162998,0
2015-05-21,28.968,29.13,28.872,29.009,1377237,0
2015-05-22,28.88,29.148,28.88,29,1647337,0
2015-05-26,28.855,29.037,28.424,28.493,1979600,0
2015-05-27,28.485,28.708,28.434,28.493,1601757,0
2015-05-28,28.408,28.441,28.072,28.123,1708809,0
2015-05-29,28.09,28.176,27.883,27.883,1936738,0
2015-06-01,28.021,28.038,27.512,27.642,3307601,0
2015-06-02,27.779,27.833,27.497,27.659,2150404,0
2015-06-03,27.574,27.685,27.178,27.211,2384498,0
2015-06-04,27.143,27.178,26.748,26.876,2777378,0
2015-06-05,26.792,27.28,26.62,27.135,3331881,0
2015-06-08,27.127,27.203,26.765,26.852,3082476,0
2015-06-09,26.893,27.04,26.816,26.852,1781594,0
2015-06-10,27.04,27.135,26.843,27.023,2625410,0
2015-06-11,27.074,27.151,26.876,26.963,2096242,0
2015-06-12,26.748,27.014,26.68,27.014,2642970,0
2015-06-15,26.868,27.736,26.808,27.529,4632145,0
2015-06-16,27.58,27.703,27.4,27.512,2386360,0
2015-06-17,27.548,27.668,27.178,27.299,2178116,0
2015-06-18,27.299,27.512,27.221,27.323,2944347,0
2015-06-19,27.143,27.203,26.491,26.523,4813760,0
2015-06-22,26.704,26.913,26.612,26.714,4186359,0
2015-06-23,26.602,26.672,26.362,26.626,4540438,0
2015-06-24,26.558,26.782,26.362,26.516,4080901,0
2015-06-25,26.481,26.644,25.947,25.967,3591282,0
2015-06-26,25.967,26.118,25.535,25.957,3649185,0
2015-06-29,25.672,26.034,25.588,25.801,5020260,0
2015-06-30,25.947,26.017,25.398,25.708,5283813,0
2015-07-01,25.767,25.793,24.796,25.018,4973054,0
2015-07-02,24.847,25.854,24.847,25.579,4523546,0
2015-07-06,25.311,25.527,25.105,25.303,2650180,0
2015-07-07,25.286,26.352,25.096,26.282,4334489,0
2015-07-08,26.076,26.318,25.749,25.801,3047944,0
2015-07-09,26.067,26.282,25.786,25.818,2487864,0
2015-07-10,25.967,26.326,25.87,26.258,1953828,0
2015-07-13,26.542,26.62,25.916,26.104,3564075,0
2015-07-14,26.104,26.808,26.059,26.644,3855560,0
2015-07-15,26.593,26.74,25.887,26.034,4393925,0
2015-07-16,26.104,26.292,25.294,25.561,4069506,0
2015-07-17,25.535,25.561,24.899,25.07,5651033,0
2015-07-20,24.952,25.07,23.996,24.468,6648760,0
2015-07-21,24.459,24.778,23.936,24.167,6098215,0
2015-07-22,24.081,24.125,23.249,23.695,6111236,0
2015-07-23,23.592,24.064,23.41,23.572,7908679,0
2015-07-24,23.592,23.737,23.29,23.558,6934670,0
2015-07-27,23.341,24.288,23.144,24.237,4944799,0
2015-07-28,24.33,25.149,24.142,24.984,5439768,0
2015-07-29,24.898,25.672,24.81,25.639,5775286,0
2015-07-30,25.455,25.473,24.714,25.203,5030210,0
2015-07-31,25.029,25.15,24.541,24.689,4472867,0
2015-08-03,24.443,24.513,23.731,23.8,4522566,0
2015-08-04,23.755,24.193,23.538,23.965,4194023,0
2015-08-05,24.061,24.592,22.404,22.535,8843604,0
2015-08-06,22.222,23.085,21.517,22.588,9884217,0
2015-08-07,22.728,23.313,22.623,23.032,5755893,0
2015-08-10,23.206,24.261,23.137,24.095,8008678,0
2015-08-11,23.722,24.044,23.571,23.877,3212188,0
2015-08-12,23.783,24.975,23.661,24.837,4465866,0
2015-08-13,24.889,25.115,24.278,24.724,4057125,0
2015-08-14,24.837,25.176,24.557,24.776,3067056,0
2015-08-17,24.696,26.073,24.671,25.803,8756967,0
2015-08-18,25.787,25.942,25.342,25.62,3195117,0
2015-08-19,25.48,25.779,24.759,24.984,4008358,0
2015-08-20,24.837,25.255,24.47,24.522,3296786,0
2015-08-21,24.4,24.504,23.793,23.816,4870478,0
2015-08-24,21.787,23.93,21.456,22.771,8631714,0
2015-08-25,23.783,23.824,22.832,22.849,4534488,0
2015-08-26,23.093,23.824,22.901,23.755,5903233,0
2015-08-27,24.193,25.063,24.069,24.801,4153974,0
2015-08-28,24.75,25.447,24.47,24.941,4355245,0
2015-08-31,24.845,25.281,24.155,24.497,5239401,0
2015-09-01,23.816,24.165,23.459,23.955,4611601,0
2015-09-02,24.226,24.61,23.266,24.14,4505455,0
2015-09-03,24.375,24.48,23.668,23.86,3147498,0
2015-09-04,23.581,24.069,23.538,23.747,2336782,0
2015-09-08,23.904,24.044,23.686,23.886,2850062,0
2015-09-09,23.816,24.114,23.529,23.581,3428406,0
2015-09-10,23.547,23.834,23.39,23.556,4371318,0
2015-09-11,23.383,23.486,22.824,22.876,4415378,0
2015-09-14,22.797,22.849,22.441,22.596,3285998,0
2015-09-15,22.484,22.894,22.37,22.708,3273607,0
2015-09-16,22.779,23.415,22.728,23.337,3819937,0
2015-09-17,23.294,24.322,23.093,23.807,4584670,0
2015-09-18,23.444,23.686,23.146,23.374,8522991,0
2015-09-21,23.504,23.93,23.337,23.86,3561517,0
2015-09-22,23.722,24.016,22.876,23.154,3820278,0
2015-09-23,23.05,23.294,22.257,22.274,4090530,0
2015-09-24,22.535,22.535,21.341,22.188,6839588,0
2015-09-25,22.353,22.423,21.779,22.143,4927280,0
2015-09-28,22.047,22.074,20.156,20.461,11832633,0
2015-09-29,20.687,20.898,19.18,19.26,12855059,0
2015-09-30,19.642,21.865,19.624,21.699,14294377,0
2015-10-01,22.248,23.085,21.865,22.936,10553046,0
2015-10-02,22.815,24.287,22.605,24.131,8155674,0
2015-10-05,24.4,25.012,24.216,25.012,6860833,0
2015-10-06,25.029,25.263,24.278,24.297,5612685,0
2015-10-07,24.706,24.959,24.044,24.522,6118506,0
2015-10-08,24.46,25.019,23.992,24.871,3981388,0
2015-10-09,24.993,25.124,24.645,25.08,3441258,0
2015-10-12,25.08,25.132,24.33,24.645,3498996,0
2015-10-13,24.443,24.793,24.123,24.226,3377801,0
2015-10-14,24.226,24.349,23.731,24.236,3340391,0
2015-10-15,24.513,25.211,24.216,25.115,5001409,0
2015-10-16,25.263,25.29,24.855,25.176,5831399,0
2015-10-19,24.861,24.914,24.33,24.732,3597289,0
2015-10-20,24.566,24.679,24.193,24.314,3689377,0
2015-10-21,24.268,24.297,23.581,23.642,4124599,0
2015-10-22,23.547,23.626,22.423,23.085,11996381,0
2015-10-23,23.102,23.626,22.894,23.45,6388285,0
2015-10-26,23.276,23.383,22.919,22.981,4178532,0
2015-10-27,22.694,22.858,22.267,22.647,5389954,0
2015-10-28,22.804,23.751,22.644,23.592,4023028,0
2015-10-29,23.044,24.617,23.007,24.423,4630787,0
2015-10-30,24.449,24.839,24.014,24.44,4157782,0
2015-11-02,24.193,24.936,24.166,24.458,5681427,0
2015-11-03,24.486,25.343,24.458,25.051,5500373,0
2015-11-04,25.015,25.184,23.937,24.228,7076934,0
2015-11-05,24.014,24.6,23.547,23.944,6787119,0
2015-11-06,23.952,24.218,23.351,23.696,4425601,0
2015-11-09,23.689,24.014,23.361,23.566,3792451,0
2015-11-10,23.495,23.865,23.458,23.663,2438281,0
2015-11-11,23.67,23.849,23.044,23.371,5015160,0
2015-11-12,23.14,23.176,22.583,22.6,5267490,0
2015-11-13,22.476,23.06,21.513,22.847,9256149,0
2015-11-16,22.982,23.725,22.929,23.705,4925173,0
2015-11-17,23.618,23.742,23.114,23.325,5187902,0
2015-11-18,23.325,23.767,23.114,23.458,4598907,0
2015-11-19,23.281,23.404,22.776,23.194,5403828,0
2015-11-20,23.096,23.248,22.353,22.591,6274886,0
2015-11-23,22.591,22.839,22.273,22.486,5495287,0
2015-11-24,22.468,23.096,22.468,22.751,4602186,0
2015-11-25,22.618,23.069,22.397,22.936,4475682,0
2015-11-27,22.733,22.962,22.538,22.68,1393464,0
2015-11-30,22.638,22.795,22.45,22.459,5380203,0
2015-12-01,22.468,22.628,21.795,22.291,6920280,0
2015-12-02,21.981,22.07,21.433,21.688,15908980,0
2015-12-03,21.779,22.202,20.743,20.813,8621921,0
2015-12-04,20.628,21.071,19.673,20.281,13577969,0
2015-12-07,19.416,19.761,18.424,19.337,23793015,0
2015-12-08,18.495,20.778,18.362,20.035,13688658,0
2015-12-09,20.343,21.937,20.319,21.415,16277509,0
2015-12-10,21.266,21.461,20.591,20.725,9708352,0
2015-12-11,20.406,20.558,19.504,19.807,8232927,0
2015-12-14,19.442,19.939,18.982,19.602,10307863,0
2015-12-15,19.815,20.476,19.612,19.83,7208346,0
2015-12-16,19.821,21.167,19.646,20.77,9997199,0
2015-12-17,20.787,20.84,19.955,20.452,8451679,0
2015-12-18,20.452,21.026,20.301,20.725,11329953,0
2015-12-21,20.796,21.461,20.663,21.423,11996389,0
2015-12-22,21.299,22.512,21.247,21.867,11338166,0
2015-12-23,22.468,22.847,22.211,22.671,10851184,0
2015-12-24,22.795,23.148,22.693,22.954,3737391,0
2015-12-28,22.335,22.405,21.77,22.062,8262328,0
2015-12-29,22.38,22.609,21.77,22.088,6270133,0
2015-12-30,21.636,22.095,21.512,22.025,5685172,0
2015-12-31,21.99,22.875,21.76,22.628,7800700,0
2016-01-04,22.724,23.462,22.423,23.388,13009619,0
2016-01-05,23.566,23.618,22.884,23.186,7010995,0
2016-01-06,22.804,22.936,22.062,22.193,9080850,0
2016-01-07,21.698,22.167,21.237,21.389,9312937,0
2016-01-08,21.804,21.875,21.299,21.451,6442987,0
2016-01-11,21.503,21.963,20.026,20.434,10158889,0
2016-01-12,20.689,21.096,19.017,20.653,14590186,0
2016-01-13,20.699,21.052,18.752,19.275,10814322,0
2016-01-14,19.399,20.459,19.16,20.38,9144983,0
2016-01-15,19.347,20.38,19.107,19.902,10702485,0
2016-01-19,19.902,20.125,18.381,18.78,10236524,0
2016-01-20,18.258,18.258,16.807,17.708,18568340,0
2016-01-21,17.823,18.638,17.575,18.291,10391404,0
2016-01-22,19.725,20.125,18.851,19.088,14327482,0
2016-01-25,18.841,20.044,18.549,18.903,11702220,0
2016-01-26,19.399,19.939,18.408,19.646,7889746,0
2016-01-27,19.493,20.33,19.053,20.006,8831058,0
2016-01-28,20.996,22.239,20.609,21.466,7975958,0
2016-01-29,21.896,22.51,21.268,21.529,8570978,0
2016-02-01,21.186,21.718,20.502,21.553,6990517,0
2016-02-02,20.826,21.259,20.642,20.861,8174057,0
2016-02-03,21.104,21.167,20.087,21.088,9660553,0
2016-02-04,21.123,21.699,20.637,21.664,6155023,0
2016-02-05,21.545,21.709,20.114,20.646,6713415,0
2016-02-08,19.817,20.231,18.547,19.206,10392654,0
2016-02-09,18.467,19.052,18.008,18.727,9740669,0
2016-02-10,18.547,19.124,18.134,18.672,8007089,0
2016-02-11,18.043,18.79,17.684,17.819,10600383,0
2016-02-12,18.476,18.827,17.792,18.547,9629087,0
2016-02-16,19.186,20.087,18.782,19.683,15618071,0
2016-02-17,20.41,21.196,20.087,20.799,11416142,0
2016-02-18,21.23,21.23,20.313,20.7,5110787,0
2016-02-19,20.259,20.322,19.611,20.105,7448777,0
2016-02-22,20.835,21.176,20.455,21.078,6628520,0
2016-02-23,20.709,20.925,20.196,20.339,4911526,0
2016-02-24,19.81,20.933,19.583,20.87,6744007,0
2016-02-25,20.546,20.835,20.385,20.673,7117568,0
2016-02-26,20.92,21.331,20.663,20.736,4655278,0
2016-02-29,20.743,21.275,20.609,21.041,5609983,0
2016-03-01,21.384,21.384,20.42,20.753,7763016,0
2016-03-02,20.455,21.52,20.444,21.365,7692081,0
2016-03-03,21.403,22.06,21.23,21.709,6962890,0
2016-03-04,21.834,22.14,21.553,21.679,7554953,0
2016-03-07,21.699,22.627,21.457,22.599,7456843,0
2016-03-08,22.617,22.617,21.015,21.041,8394622,0
2016-03-09,21.249,21.655,20.717,21.069,8722814,0
2016-03-10,20.861,21.272,20.673,20.942,6324239,0
2016-03-11,21.268,21.825,21.158,21.664,7902113,0
2016-03-14,21.5,21.781,21.078,21.601,4897631,0
2016-03-15,21.331,21.51,20.848,21.5,4236247,0
2016-03-16,21.482,22.294,21.474,22.194,5922398,0
2016-03-17,22.374,22.905,21.988,22.69,7608808,0
2016-03-18,22.959,23.131,22.428,22.959,11112157,0
2016-03-21,22.861,22.892,22.149,22.23,6352364,0
2016-03-22,22.022,22.715,21.952,22.627,3962239,0
2016-03-23,22.338,22.554,21.781,21.879,4983289,0
2016-03-24,21.457,22.392,21.302,22.104,5877400,0
2016-03-28,22.257,22.257,21.676,21.879,3624083,0
2016-03-29,21.563,21.952,21.419,21.888,5259117,0
2016-03-30,22.104,22.402,21.924,21.952,3891649,0
2016-03-31,21.952,22.262,21.825,22.167,4432404,0
2016-04-01,21.608,21.987,21.394,21.781,27980375,0
2016-04-04,21.806,22.301,21.616,21.834,5333697,0
2016-04-05,21.699,21.969,21.394,21.482,3687699,0
2016-04-06,21.636,22.041,21.5,21.834,4135264,0
2016-04-07,21.752,21.997,21.52,21.689,4267418,0
2016-04-08,22.194,22.284,21.853,21.969,4451661,0
2016-04-11,22.248,22.473,21.793,21.933,4457978,0
2016-04-12,22.069,22.875,21.942,22.518,8953177,0
2016-04-13,22.518,22.599,22.257,22.564,3305480,0
2016-04-14,22.573,22.599,21.906,21.933,6298222,0
2016-04-15,21.718,21.959,21.573,21.592,4408828,0
2016-04-18,21.321,22.501,21.212,22.402,3952601,0
2016-04-19,22.608,23.633,22.599,23.58,8951024,0
2016-04-20,23.365,24.346,23.257,24.04,7856772,0
2016-04-21,24.302,24.454,23.905,24.122,5563174,0
2016-04-22,24.247,24.58,24.004,24.58,5216371,0
2016-04-25,24.633,24.743,24.229,24.462,6179239,0
2016-04-26,24.679,24.679,24.244,24.535,4940427,0
2016-04-27,24.714,25.013,24.329,24.786,5842734,0
2016-04-28,24.493,25.115,24.402,24.486,4690168,0
2016-04-29,24.448,24.64,24,24.384,6108547,0
2016-05-02,24.265,24.348,23.333,23.681,8739000,0
2016-05-03,23.316,23.607,23.068,23.261,6718686,0
2016-05-04,23.307,23.703,22.968,23.324,4314496,0
2016-05-05,23.59,24,23.297,23.435,4248257,0
2016-05-06,23.654,23.974,23.397,23.8,5604448,0
2016-05-09,23.698,23.817,23.123,23.461,6725908,0
2016-05-10,23.526,23.895,23.415,23.47,6962333,0
2016-05-11,23.47,23.992,23.119,23.772,4081099,0
2016-05-12,24.175,24.21,23.735,24,3138562,0
2016-05-13,23.928,24.239,23.832,23.992,3320368,0
2016-05-16,24.357,24.486,24.074,24.412,8502752,0
2016-05-17,24.329,25.197,24.21,24.75,6158424,0
2016-05-18,24.777,24.923,24.229,24.375,9233762,0
2016-05-19,24.101,24.953,24,24.814,4977940,0
2016-05-20,24.878,25.152,24.74,25.006,4798039,0
2016-05-23,24.832,25.261,24.726,25.042,4351525,0
2016-05-24,25.143,25.425,24.745,24.888,4611002,0
2016-05-25,25.015,25.399,24.914,25.335,3812716,0
2016-05-26,25.499,25.527,24.883,25.07,3079467,0
2016-05-27,24.914,25.271,24.723,25.234,2954393,0
2016-05-31,25.352,25.71,25.088,25.361,7745458,0
2016-06-01,25.124,25.779,25.124,25.701,4751247,0
2016-06-02,25.445,25.809,25.38,25.755,3617005,0
2016-06-03,25.809,26,25.59,25.863,4627799,0
2016-06-06,26.093,26.536,25.946,26.403,4261123,0
2016-06-07,26.431,26.55,26.348,26.403,2793569,0
2016-06-08,26.679,26.679,26.093,26.239,3199498,0
2016-06-09,26.01,26.476,25.956,26.403,3966598,0
2016-06-10,26.039,26.212,25.637,25.764,3722336,0
2016-06-13,25.216,25.71,25.106,25.509,4072162,0
2016-06-14,25.344,25.425,24.873,25.207,8774437,0
2016-06-15,25.115,25.59,24.932,25.325,2774600,0
2016-06-16,25.097,25.416,24.952,25.316,3218030,0
2016-06-17,25.583,25.583,25.216,25.325,5097341,0
2016-06-20,25.764,26.01,25.399,25.647,4001698,0
2016-06-21,25.499,26.294,25.416,26.193,4247992,0
2016-06-22,26.221,26.521,26.01,26.257,4333959,0
2016-06-23,26.513,26.887,26.284,26.878,4863800,0
2016-06-24,25.809,26.787,25.622,26.02,5826400,0
2016-06-27,25.735,25.911,25.07,25.361,5494511,0
2016-06-28,25.919,26.148,25.453,25.946,4033836,0
2016-06-29,26.23,26.585,26.202,26.403,4099660,0
2016-06-30,26.331,26.832,26.267,26.733,5666154,0
2016-07-01,26.787,26.896,26.495,26.513,2984851,0
2016-07-05,26.039,26.541,26.039,26.495,4100842,0
2016-07-06,26.312,26.568,26.193,26.376,5662391,0
2016-07-07,26.595,26.951,26.267,26.422,3450319,0
2016-07-08,26.614,26.759,26.157,26.541,3542694,0
2016-07-11,26.695,26.768,26.45,26.568,3014543,0
2016-07-12,26.86,27.408,26.797,27.344,6216283,0
2016-07-13,27.318,27.373,26.75,27.097,5208904,0
2016-07-14,27.318,27.504,26.988,27.033,4774416,0
2016-07-15,27.181,27.226,26.664,26.842,3342352,0
2016-07-18,26.814,27.185,26.659,27.052,5339627,0
2016-07-19,27.043,27.19,26.778,26.86,2827234,0
2016-07-20,26.842,27.079,26.588,26.988,1926289,0
2016-07-21,26.998,27.267,26.704,26.851,3410758,0
2016-07-22,26.768,27.033,26.679,26.97,3334460,0
2016-07-25,26.878,26.951,26.568,26.585,3130054,0
2016-07-26,26.495,26.585,26.312,26.55,4291227,0
2016-07-27,26.632,26.716,26.198,26.393,15378435,0
2016-07-28,26.281,26.726,26.058,26.365,4435708,0
2016-07-29,26.123,26.383,26.067,26.373,3249917,0
2016-08-01,26.152,26.235,25.031,25.207,7944100,0
2016-08-02,25.16,25.299,24.485,24.909,7907545,0
2016-08-03,24.827,25.299,24.631,25.29,9750781,0
2016-08-04,25.086,25.513,24.734,24.808,6190495,0
2016-08-05,25.272,25.467,24.966,25.197,5781010,0
2016-08-08,25.243,25.855,25.216,25.513,4431911,0
2016-08-09,25.539,25.717,25.077,25.178,3227497,0
2016-08-10,25.151,25.346,24.883,24.974,3004564,0
2016-08-11,25.048,25.301,24.948,24.956,3607470,0
2016-08-12,25.077,25.568,25.031,25.207,4463279,0
2016-08-15,25.308,25.418,25.142,25.225,4323232,0
2016-08-16,25.169,25.438,25.169,25.373,5552389,0
2016-08-17,25.373,25.531,25.243,25.531,3520287,0
2016-08-18,25.522,25.967,24.897,25.031,12044631,0
2016-08-19,24.966,25.243,24.521,24.836,8039271,0
2016-08-22,24.521,24.766,24.42,24.641,5237118,0
2016-08-23,24.55,24.734,24.502,24.576,4569374,0
2016-08-24,24.456,24.557,24.257,24.381,4810300,0
2016-08-25,24.373,24.502,24.198,24.456,3177781,0
2016-08-26,24.502,24.863,24.475,24.631,3747003,0
2016-08-29,24.641,24.696,24.521,24.641,3042872,0
2016-08-30,24.734,24.844,24.429,24.521,2691794,0
2016-08-31,24.364,24.496,24.234,24.456,4066723,0
2016-09-01,24.326,24.586,24.326,24.567,3115960,0
2016-09-02,24.715,24.9,24.595,24.844,3611345,0
2016-09-06,25.012,25.197,24.896,25.16,5544800,0
2016-09-07,25.252,25.337,25.008,25.113,4977633,0
2016-09-08,25.234,25.503,25.123,25.243,5704386,0
2016-09-09,25.16,25.475,24.808,24.836,6922587,0
2016-09-12,24.521,25.475,24.437,25.281,6129490,0
2016-09-13,24.956,25.068,24.364,24.4,7176256,0
2016-09-14,24.4,24.734,24.077,24.123,6346396,0
2016-09-15,24.214,24.303,23.955,24.049,5566429,0
2016-09-16,23.881,24.179,23.863,24.094,8059058,0
2016-09-19,24.502,25.077,24.429,24.771,7380464,0
2016-09-20,24.762,24.974,24.641,24.688,2735612,0
2016-09-21,24.993,25.382,24.738,25.299,5750778,0
2016-09-22,25.475,25.678,25.411,25.623,4693578,0
2016-09-23,25.467,25.668,25.182,25.272,3920598,0
2016-09-26,25.29,25.299,25.058,25.123,3930076,0
2016-09-27,24.919,25.16,24.762,24.948,2300307,0
2016-09-28,25.197,25.531,24.854,25.475,4744123,0
2016-09-29,25.548,25.79,25.294,25.402,4521808,0
2016-09-30,25.595,25.658,25.299,25.595,2841655,0
2016-10-03,25.668,25.753,25.29,25.392,2359609,0
2016-10-04,25.354,25.503,24.724,24.743,3877560,0
2016-10-05,24.966,25.123,24.876,24.919,3288380,0
2016-10-06,24.983,25.039,24.688,24.789,2927647,0
2016-10-07,24.799,24.993,24.734,24.9,5834400,0
2016-10-10,25.012,25.493,25.012,25.418,3091232,0
2016-10-11,25.418,25.483,24.974,25.262,4399893,0
2016-10-12,25.187,25.257,24.956,25.225,4654363,0
2016-10-13,24.983,25.216,24.827,25.178,4351682,0
2016-10-14,25.252,25.317,24.743,24.909,3171337,0
2016-10-17,24.863,25.012,24.605,24.631,3621766,0
2016-10-18,24.892,25.16,24.762,25.039,3727255,0
2016-10-19,25.104,25.382,25.031,25.187,4938915,0
2016-10-20,25.031,25.132,24.78,25.077,4121342,0
2016-10-21,25.021,25.068,24.696,24.78,5586198,0
2016-10-24,24.892,25.021,24.568,24.753,4682089,0
2016-10-25,24.799,24.836,24.335,24.345,23243367,0
2016-10-26,24.197,24.9,24.132,24.892,7522614,0
2016-10-27,24.878,25.122,24.463,24.52,5049695,0
2016-10-28,24.378,24.67,24.04,24.05,3859025,0
2016-10-31,23.909,24.031,23.607,23.739,4438612,0
2016-11-01,23.843,23.984,23.297,23.307,9559756,0
2016-11-02,23.127,23.495,22.582,23.419,12526822,0
2016-11-03,23.392,23.673,23.316,23.448,3480745,0
2016-11-04,23.241,23.41,22.845,23.071,6801871,0
2016-11-07,23.325,23.513,23.193,23.241,3899301,0
2016-11-08,23.147,23.64,23.137,23.297,3424359,0
2016-11-09,23.185,23.777,23.147,23.655,5951488,0
2016-11-10,23.833,24.378,23.767,24.209,5065961,0
2016-11-11,24.125,24.167,23.513,23.758,3901275,0
2016-11-14,23.721,23.965,23.532,23.758,5296562,0
2016-11-15,23.946,24.257,23.88,24.069,4541111,0
2016-11-16,24.096,24.135,23.645,23.692,4642297,0
2016-11-17,23.927,24.003,23.645,23.692,3760113,0
2016-11-18,23.777,24.003,23.607,23.739,3283691,0
2016-11-21,24.152,24.426,23.843,24.096,5449454,0
2016-11-22,24.152,24.266,23.889,24.135,5449193,0
2016-11-23,23.946,24.275,23.946,24.201,3377215,0
2016-11-25,24.162,24.275,24.031,24.228,1290465,0
2016-11-28,24.275,24.277,23.889,23.927,4648695,0
2016-11-29,23.627,23.853,23.353,23.823,6912114,0
2016-11-30,24.661,24.868,24.228,24.388,8583982,0
2016-12-01,24.756,24.792,23.946,23.946,5674306,0
2016-12-02,23.909,24.182,23.823,23.871,3896979,0
2016-12-05,24.04,24.247,23.909,24.031,2647616,0
2016-12-06,23.899,24.116,23.843,23.871,4084633,0
2016-12-07,23.833,24.101,23.711,23.955,4754578,0
2016-12-08,23.984,24.191,23.853,24.116,12060333,0
2016-12-09,24.116,24.218,23.984,24.096,5288209,0
2016-12-12,24.454,24.557,24.087,24.116,4174860,0
2016-12-13,24.238,24.642,24.191,24.614,6473053,0
2016-12-14,24.454,24.539,23.641,23.843,7297367,0
2016-12-15,23.711,24.417,23.673,24.37,8593970,0
2016-12-16,24.322,24.782,24.275,24.435,22343775,0
2016-12-19,24.435,24.848,24.294,24.549,5698264,0
2016-12-20,24.576,24.792,24.529,24.698,5483523,0
2016-12-21,24.661,25.376,24.661,25.329,5920718,0
2016-12-22,25.395,25.554,25.197,25.385,3963668,0
2016-12-23,25.301,25.584,25.207,25.357,2455524,0
2016-12-27,25.357,25.535,25.282,25.329,2470262,0
2016-12-28,25.301,25.47,25.235,25.253,2562304,0
2016-12-29,25.207,25.417,25.159,25.273,2200880,0
2016-12-30,25.207,25.535,25.169,25.432,3610540,0
2017-01-03,25.771,25.893,25.301,25.31,6025495,0
2017-01-04,25.395,25.56,25.112,25.442,5661415,0
2017-01-05,25.574,25.883,25.508,25.781,4279937,0
2017-01-06,25.903,26.223,25.794,26.005,4650429,0
2017-01-09,25.959,26.052,25.676,25.922,4115680,0
2017-01-10,26.045,26.045,25.243,25.243,5607836,0
2017-01-11,25.517,25.771,25.395,25.705,5250914,0
2017-01-12,25.949,25.949,25.531,25.676,4809111,0
2017-01-13,25.63,25.93,25.63,25.752,3887668,0
2017-01-17,25.979,26.123,25.879,26.045,5941273,0
2017-01-18,25.969,26.194,25.838,26.035,4207074,0
2017-01-19,26.109,26.175,25.913,26.025,3964141,0
2017-01-20,26.223,26.476,26.005,26.194,3629255,0
2017-01-23,26.223,26.364,25.987,26.184,4591432,0
2017-01-24,26.288,26.843,26.279,26.823,4812422,0
2017-01-25,27.088,27.802,26.899,27.69,10346336,0
2017-01-26,28.019,28.452,27.901,28.084,19529690,0
2017-01-27,28.036,28.084,27.464,27.741,6021004,0
2017-01-30,27.263,27.57,26.912,27.131,4562909,0
2017-01-31,27.131,27.198,26.768,27.016,4305829,0
2017-02-01,27.14,27.198,26.758,26.825,4005884,0
2017-02-02,26.825,26.969,26.53,26.855,4240687,0
2017-02-03,26.969,27.521,26.778,27.36,7700176,0
2017-02-06,27.256,27.484,27.083,27.427,4479388,0
2017-02-07,27.484,27.521,27.035,27.083,5810505,0
2017-02-08,26.959,27.355,26.731,27.112,2965862,0
2017-02-09,27.263,27.375,27.045,27.149,4740361,0
2017-02-10,27.273,27.455,27.092,27.36,3749353,0
2017-02-13,27.37,27.489,27.112,27.427,7032890,0
2017-02-14,27.388,27.617,27.216,27.56,7742297,0
2017-02-15,27.417,27.655,27.407,27.598,3938807,0
2017-02-16,27.655,27.741,27.474,27.531,3777132,0
2017-02-17,27.417,27.521,27.273,27.521,2497028,0
2017-02-21,27.637,27.655,27.321,27.436,3526609,0
2017-02-22,27.283,27.35,26.978,27.189,3462335,0
2017-02-23,27.34,27.379,26.882,27.055,3698681,0
2017-02-24,26.94,26.94,26.416,26.634,4244810,0
2017-02-27,26.568,26.654,26.434,26.493,2936619,0
2017-02-28,26.406,26.845,26.33,26.731,3292619,0
2017-03-01,26.94,27.179,26.845,26.988,4660259,0
2017-03-02,26.892,26.988,26.758,26.921,2558353,0
2017-03-03,26.874,26.94,26.778,26.835,2395671,0
2017-03-06,26.741,26.912,26.511,26.864,2838779,0
2017-03-07,26.798,26.978,26.664,26.845,2545880,0
2017-03-08,26.701,26.825,26.377,26.434,2603624,0
2017-03-09,26.196,26.33,25.644,26.32,5538201,0
2017-03-10,26.493,26.515,26.119,26.301,3662691,0
2017-03-13,26.253,26.444,26.225,26.253,4836949,0
2017-03-14,26.082,26.216,25.644,25.986,3893512,0
2017-03-15,26.11,26.33,25.968,26.139,6451470,0
2017-03-16,26.206,26.225,25.938,26.11,3531489,0
2017-03-17,26.11,26.168,25.834,25.929,3902409,0
2017-03-20,25.834,26.168,25.71,26.129,3006850,0
2017-03-21,26.159,26.196,25.729,25.948,3837182,0
2017-03-22,25.777,25.929,25.671,25.881,2882920,0
2017-03-23,25.844,26.102,25.762,25.805,5315013,0
2017-03-24,25.92,25.968,25.758,25.815,4220733,0
2017-03-27,25.653,25.748,25.589,25.681,2403486,0
2017-03-28,25.72,25.872,25.662,25.758,3262348,0
2017-03-29,25.862,26.11,25.72,25.958,2595496,0
2017-03-30,26.005,26.159,25.853,25.995,5494977,0
2017-03-31,25.92,26.53,25.891,26.33,4383033,0
2017-04-03,26.454,26.558,25.983,26.292,2616045,0
2017-04-04,26.359,26.463,26.206,26.397,1994415,0
2017-04-05,26.577,26.731,26.149,26.225,3984579,0
2017-04-06,26.225,26.625,26.225,26.54,3821626,0
2017-04-07,26.617,26.654,26.377,26.568,2878056,0
2017-04-10,26.617,26.798,26.558,26.721,2370269,0
2017-04-11,26.749,26.949,26.515,26.617,4821134,0
2017-04-12,26.855,26.882,26.493,26.587,3368497,0
2017-04-13,26.607,26.669,26.33,26.359,3408409,0
2017-04-17,26.367,26.493,26.32,26.463,2850800,0
2017-04-18,26.454,26.798,26.377,26.674,4018209,0
2017-04-19,26.654,26.7,26.272,26.397,3571888,0
2017-04-20,26.493,26.587,26.349,26.367,2805866,0
2017-04-21,26.426,26.463,26.164,26.397,3380204,0
2017-04-24,26.607,26.716,26.416,26.558,6640213,0
2017-04-25,26.597,26.691,26.493,26.654,11062752,0
2017-04-26,26.621,26.649,26.407,26.427,3290442,0
2017-04-27,26.378,26.446,26.058,26.262,4429409,0
2017-04-28,26.446,26.558,26.301,26.446,2943507,0
2017-05-01,26.513,26.586,26.196,26.571,3904741,0
2017-05-02,26.901,27.075,26.291,26.349,6836921,0
2017-05-03,26.31,26.407,26.156,26.194,3685145,0
2017-05-04,26.136,26.214,25.343,25.555,6897432,0
2017-05-05,25.662,26.136,25.527,26.058,6719167,0
2017-05-08,26.126,26.233,25.894,26.194,3092585,0
2017-05-09,26.214,26.339,25.817,25.923,8611850,0
2017-05-10,25.991,26.31,25.991,26.136,10629946,0
2017-05-11,26.272,26.272,26,26.03,5165480,0
2017-05-12,26.058,26.268,25.991,26.214,2542087,0
2017-05-15,26.436,26.523,26.156,26.242,4274866,0
2017-05-16,26.32,26.33,26.01,26.078,3221046,0
2017-05-17,25.923,26.063,25.477,25.517,3808352,0
2017-05-18,25.401,25.72,25.275,25.662,11355557,0
2017-05-19,25.942,26.397,25.768,26.242,3424058,0
2017-05-22,26.359,26.465,26.189,26.455,2800190,0
2017-05-23,26.485,26.752,26.436,26.621,2924224,0
2017-05-24,26.621,26.679,26.455,26.504,3734051,0
2017-05-25,26.485,26.717,26,26.194,6220766,0
2017-05-26,26.204,26.204,25.972,26.03,5181205,0
2017-05-30,25.894,26.03,25.749,25.942,4371536,0
2017-05-31,25.846,25.982,25.739,25.952,4458375,0
2017-06-01,26.04,26.159,25.793,25.856,2509705,0
2017-06-02,25.797,26.068,25.715,25.914,3307695,0
2017-06-05,25.914,26.136,25.856,25.923,5469787,0
2017-06-06,25.904,26.485,25.894,26.417,6187199,0
2017-06-07,26.417,26.737,26.078,26.136,8059731,0
2017-06-08,26.02,26.359,25.962,26.156,4583343,0
2017-06-09,26.156,26.388,26.078,26.204,2640141,0
2017-06-12,26.282,26.446,25.942,25.962,4142817,0
2017-06-13,26.04,26.103,25.749,25.836,4981655,0
2017-06-14,25.884,25.884,25.459,25.623,5628834,0
2017-06-15,25.594,25.914,25.517,25.846,5956513,0
2017-06-16,25.972,26.098,25.71,25.962,5832631,0
2017-06-19,25.991,26.098,25.623,25.749,3624143,0
2017-06-20,25.507,25.545,24.955,25.275,7859517,0
2017-06-21,25.207,25.371,25.013,25.178,4330640,0
2017-06-22,25.217,25.477,25.129,25.168,4586633,0
2017-06-23,25.197,25.507,25.196,25.459,3684177,0
2017-06-26,25.643,25.817,25.487,25.691,5042116,0
2017-06-27,25.691,26.078,25.565,25.613,4901200,0
2017-06-28,25.73,26.078,25.671,26.02,3275280,0
2017-06-29,26.04,26.339,25.899,25.982,4451777,0
2017-06-30,26.108,26.349,26.068,26.214,4963497,0
2017-07-03,26.388,26.543,26.31,26.397,2204236,0
2017-07-05,26.436,26.455,26.058,26.136,6350131,0
2017-07-06,26.184,26.252,25.826,26.04,4364489,0
2017-07-07,25.933,26.388,25.865,26.368,3471130,0
2017-07-10,26.368,26.407,26.136,26.301,4046356,0
2017-07-11,26.359,26.359,26.136,26.184,3920110,0
2017-07-12,26.33,26.553,26.301,26.436,2661597,0
2017-07-13,26.523,26.523,26.32,26.407,2989538,0
2017-07-14,26.465,26.853,26.427,26.823,3573980,0
2017-07-17,26.853,26.891,26.687,26.765,4330097,0
2017-07-18,26.853,26.881,26.697,26.765,3825338,0
2017-07-19,26.813,26.998,26.717,26.843,4964142,0
2017-07-20,27.007,27.036,26.669,26.795,2831656,0
2017-07-21,26.813,26.911,26.378,26.446,3783331,0
2017-07-24,26.446,26.636,26.35,26.533,3000899,0
2017-07-25,26.697,26.804,26.571,26.697,4148372,0
2017-07-26,26.881,26.881,26.654,26.717,3631924,0
2017-07-27,26.737,26.884,26.501,26.727,3946006,0
2017-07-28,26.658,26.923,26.619,26.638,3380857,0
2017-07-31,26.678,26.746,26.481,26.737,2406925,0
2017-08-01,26.855,27.022,26.619,26.727,3265450,0
2017-08-02,26.727,26.884,26.579,26.776,6973765,0
2017-08-03,26.756,26.756,26.225,26.383,3334954,0
2017-08-04,26.275,26.294,26.039,26.127,2991014,0
2017-08-07,26.245,26.245,26.009,26.157,3135060,0
2017-08-08,26.049,26.281,25.557,25.675,4673046,0
2017-08-09,25.675,25.931,25.636,25.813,3536915,0
2017-08-10,25.813,26.055,25.606,25.636,2860763,0
2017-08-11,25.577,25.768,25.459,25.459,4172339,0
2017-08-14,25.488,25.606,25.203,25.262,4338728,0
2017-08-15,25.223,25.272,24.417,24.682,7247185,0
2017-08-16,24.781,25.056,24.604,24.741,3223750,0
2017-08-17,24.761,24.859,24.545,24.554,2668968,0
2017-08-18,24.515,24.869,24.427,24.8,3477741,0
2017-08-21,24.702,24.8,24.446,24.554,2944025,0
2017-08-22,24.613,25.056,24.604,24.997,3074502,0
2017-08-23,24.967,25.763,24.859,25.577,5644330,0
2017-08-24,25.567,25.778,25.459,25.528,2218145,0
2017-08-25,25.596,25.675,25.39,25.419,2283983,0
2017-08-28,25.439,25.459,24.849,25.046,3244989,0
2017-08-29,24.977,25.115,24.682,25.066,2721510,0
2017-08-30,25.066,25.301,24.81,25.262,3024404,0
2017-08-31,25.331,25.685,25.203,25.626,4004327,0
2017-09-01,25.655,25.921,25.41,25.646,3728160,0
2017-09-05,25.695,25.862,25.331,25.37,3490391,0
2017-09-06,25.508,25.793,25.419,25.724,2586350,0
2017-09-07,25.822,25.931,25.65,25.832,3219665,0
2017-09-08,25.803,25.842,25.665,25.803,2967164,0
2017-09-11,25.852,26.049,25.763,25.813,2906925,0
2017-09-12,25.783,25.872,25.567,25.655,3593692,0
2017-09-13,25.655,25.783,25.616,25.705,3419196,0
2017-09-14,25.734,25.96,25.668,25.734,2817506,0
2017-09-15,25.754,25.803,25.616,25.665,2760670,0
2017-09-18,25.705,25.813,25.616,25.695,3439185,0
2017-09-19,25.734,25.763,25.547,25.596,2412852,0
2017-09-20,25.577,25.763,25.429,25.547,3447328,0
2017-09-21,25.439,25.469,25.144,25.439,7351479,0
2017-09-22,25.419,25.498,25.351,25.459,16492932,0
2017-09-25,25.508,26.088,25.459,25.931,7380047,0
2017-09-26,25.99,26.019,25.675,25.862,2987798,0
2017-09-27,25.862,25.931,25.606,25.842,2465982,0
2017-09-28,25.803,25.95,25.459,25.675,3925402,0
2017-09-29,25.056,25.842,24.928,25.626,34090418,0
2017-10-02,25.636,25.773,25.537,25.636,12686200,0
2017-10-03,25.695,25.714,25.537,25.557,11900856,0
2017-10-04,25.557,25.675,25.488,25.528,3387456,0
2017-10-05,25.557,25.872,25.513,25.842,5141491,0
2017-10-06,25.803,25.931,25.646,25.842,3901192,0
2017-10-09,25.881,26.024,25.862,25.95,3368995,0
2017-10-10,26.039,26.078,25.95,26.049,4787598,0
2017-10-11,26.049,26.412,26.049,26.343,7066140,0
2017-10-12,26.196,26.353,26.098,26.206,4445613,0
2017-10-13,26.294,26.294,25.665,25.94,9169929,0
2017-10-16,25.96,26.137,25.862,25.881,4686915,0
2017-10-17,25.94,25.94,25.537,25.685,5278905,0
2017-10-18,25.655,25.702,24.948,25.046,7912138,0
2017-10-19,24.918,25.026,24.643,24.898,9025282,0
2017-10-20,24.957,24.957,24.722,24.82,6394176,0
2017-10-23,24.869,24.918,24.525,24.672,6343711,0
2017-10-24,24.751,24.853,24.545,24.731,4102834,0
2017-10-25,24.731,24.771,23.788,23.945,9471111,0
2017-10-26,23.935,24.25,23.434,24.161,6972884,0
2017-10-27,24.201,24.584,23.989,24.378,5751330,0
2017-10-30,24.94,25.04,24.68,24.8,7838217,0
2017-10-31,24.8,24.825,24.41,24.5,6424040,0
2017-11-01,24.65,25.13,24.57,25.02,5989096,0
2017-11-02,25,25,24.25,24.55,6637546,0
2017-11-03,24.55,25.05,24.54,25,6368088,0
2017-11-06,25.06,25.23,24.944,25.11,5376297,0
2017-11-07,25.23,25.23,24.99,25.02,4638756,0
2017-11-08,24.99,25.14,24.81,24.9,5268933,0
2017-11-09,24.8,25.07,24.7,24.9,4465470,0
2017-11-10,24.91,25.09,24.8433,25,3629710,0
