Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.249,14.587,14.249,14.543,2224174,0
2005-02-28,14.477,14.535,14.283,14.46,2764269,0
2005-03-01,14.242,14.444,14.242,14.361,5806321,0
2005-03-02,14.436,14.712,14.401,14.543,3189040,0
2005-03-03,14.578,15.007,14.383,14.931,7917192,0
2005-03-04,15.107,15.241,15.047,15.184,3294963,0
2005-03-07,15.082,15.208,15.064,15.124,3644873,0
2005-03-08,15.208,15.208,14.914,14.923,2987304,0
2005-03-09,14.914,14.957,14.829,14.855,2612048,0
2005-03-10,14.789,14.999,14.789,14.88,5273010,0
2005-03-11,14.905,15.055,14.789,14.789,1904613,0
2005-03-14,14.789,14.923,14.789,14.889,2215367,0
2005-03-15,14.923,15.133,14.914,14.923,4380391,0
2005-03-16,14.88,14.965,14.838,14.897,3678671,0
2005-03-17,14.914,15.257,14.914,15.124,6598018,0
2005-03-18,15.3,15.469,15.233,15.392,6625035,0
2005-03-21,15.544,15.654,15.401,15.426,7900412,0
2005-03-22,15.317,15.392,15.007,15.038,3552871,0
2005-03-23,15.031,15.031,14.838,14.846,4422165,0
2005-03-24,14.863,14.999,14.813,14.889,3770311,0
2005-03-28,15.098,15.098,14.797,14.804,2225006,0
2005-03-29,14.764,14.804,14.578,14.603,2527545,0
2005-03-30,14.662,14.897,14.621,14.897,3778524,0
2005-03-31,14.871,14.923,14.737,14.797,2923631,0
2005-04-01,14.846,14.948,14.249,14.78,4064997,0
2005-04-04,14.746,14.746,13.988,14.51,3443376,0
2005-04-05,14.494,14.637,14.494,14.51,3469916,0
2005-04-06,14.561,14.612,14.494,14.503,985455,0
2005-04-07,14.578,14.746,14.46,14.746,2078021,0
2005-04-08,14.72,14.871,14.621,14.662,1634213,0
2005-04-11,14.662,14.746,14.569,14.637,733618,0
2005-04-12,14.578,14.755,14.436,14.712,2305344,0
2005-04-13,14.712,14.712,14.444,14.486,2523143,0
2005-04-14,14.401,14.409,13.721,14.157,3060859,0
2005-04-15,13.948,14.166,13.939,13.939,4216982,0
2005-04-18,13.889,13.997,13.452,13.972,3908968,0
2005-04-19,13.988,14.075,13.972,14.032,1346906,0
2005-04-20,14.032,14.041,13.864,13.948,2561228,0
2005-04-21,14.057,14.225,13.997,14.175,1717402,0
2005-04-22,14.46,14.46,13.796,13.931,1509126,0
2005-04-25,14.006,14.032,13.805,13.889,2266187,0
2005-04-26,13.889,13.939,13.511,13.67,3184634,0
2005-04-27,13.62,13.628,13.46,13.468,5268609,0
2005-04-28,13.443,13.452,13.114,13.343,6138854,0
2005-04-29,13.343,13.4,13.132,13.376,5426899,0
2005-05-02,13.46,13.561,13.376,13.52,4573674,0
2005-05-03,13.392,13.52,13.343,13.443,4552131,0
2005-05-04,13.46,13.813,13.443,13.736,5356442,0
2005-05-05,13.721,13.83,13.545,13.603,3258900,0
2005-05-06,13.603,13.796,13.603,13.762,3121198,0
2005-05-09,13.762,13.805,13.636,13.714,3129293,0
2005-05-10,13.62,13.628,13.436,13.468,4682929,0
2005-05-11,13.636,13.636,13.335,13.376,4551892,0
2005-05-12,13.418,13.486,13.361,13.376,1545903,0
2005-05-13,13.418,13.569,13.392,13.46,1796313,0
2005-05-16,13.46,13.503,13.409,13.427,2360090,0
2005-05-17,13.335,13.368,13.259,13.318,2144673,0
2005-05-18,13.352,13.511,13.318,13.46,1646469,0
2005-05-19,13.486,13.569,13.443,13.443,2607406,0
2005-05-20,13.309,13.376,13.275,13.326,1710380,0
2005-05-23,13.384,13.696,13.368,13.603,3237836,0
2005-05-24,13.78,14.023,13.705,13.948,4140335,0
2005-05-25,13.997,14.041,13.914,13.988,4143072,0
2005-05-26,13.988,14.015,13.561,13.997,1394275,0
2005-05-27,14.166,14.292,14.124,14.209,3210461,0
2005-05-31,14.275,14.275,14.023,14.041,2535046,0
2005-06-01,14.015,14.084,13.922,13.988,1851413,0
2005-06-02,13.988,14.032,13.898,13.997,1765366,0
2005-06-03,14.006,14.015,13.864,13.988,2961123,0
2005-06-06,14.032,14.091,13.948,14.057,1565063,0
2005-06-07,14.091,14.283,14.091,14.108,1152671,0
2005-06-08,14.216,14.418,14.216,14.258,1951388,0
2005-06-09,14.258,14.46,14.141,14.444,3248666,0
2005-06-10,14.518,14.518,14.124,14.183,4214599,0
2005-06-13,14.335,14.612,14.258,14.543,3412312,0
2005-06-14,14.578,14.789,14.494,14.535,2773315,0
2005-06-15,14.595,14.746,13.955,14.696,3493718,0
2005-06-16,14.696,14.957,14.678,14.737,9165791,0
2005-06-17,14.999,15.133,14.983,15.007,10424507,0
2005-06-20,14.923,14.957,14.838,14.846,4358490,0
2005-06-21,14.846,14.914,14.771,14.838,3070500,0
2005-06-22,14.871,14.99,14.838,14.871,4050834,0
2005-06-23,14.838,14.863,14.654,14.654,3956334,0
2005-06-24,14.687,14.957,14.678,14.838,11703338,0
2005-06-27,14.728,14.728,14.503,14.543,4627589,0
2005-06-28,14.51,14.595,14.46,14.486,5457486,0
2005-06-29,14.444,14.477,13.721,14.436,4112958,0
2005-06-30,14.409,14.452,14.141,14.166,4567007,0
2005-07-01,14.157,14.2,14.099,14.141,3409099,0
2005-07-05,14.091,14.242,13.997,14.166,2795928,0
2005-07-06,14.183,14.225,14.066,14.084,2968144,0
2005-07-07,13.822,14.108,13.813,14.084,5436421,0
2005-07-08,14.084,14.361,14.049,14.292,3748174,0
2005-07-11,14.301,14.469,14.292,14.383,2758556,0
2005-07-12,14.494,14.569,14.392,14.51,4104988,0
2005-07-13,14.578,14.728,14.535,14.696,4111057,0
2005-07-14,14.764,14.897,14.687,14.737,2940890,0
2005-07-15,14.654,14.764,14.603,14.678,2068383,0
2005-07-18,14.587,14.678,14.518,14.662,2706904,0
2005-07-19,14.621,14.678,14.552,14.637,2822944,0
2005-07-20,14.612,14.764,14.51,14.728,3540136,0
2005-07-21,14.846,14.863,14.654,14.771,2215724,0
2005-07-22,14.829,14.889,14.771,14.829,1770722,0
2005-07-25,14.829,14.914,14.696,14.764,2398176,0
2005-07-26,14.764,14.838,14.696,14.829,2179662,0
2005-07-27,14.755,14.838,14.654,14.838,2526832,0
2005-07-28,14.789,14.813,14.687,14.764,2041724,0
2005-07-29,14.687,14.764,14.503,14.569,1987690,0
2005-08-01,14.578,14.603,14.469,14.595,1786076,0
2005-08-02,14.603,14.662,14.527,14.535,2023989,0
2005-08-03,14.527,14.535,14.392,14.469,2209656,0
2005-08-04,14.409,14.469,14.343,14.374,2133127,0
2005-08-05,14.383,14.409,14.317,14.374,2068383,0
2005-08-08,14.452,14.51,14.326,14.343,2474228,0
2005-08-09,14.37,14.452,14.317,14.444,2252144,0
2005-08-10,14.469,14.728,14.469,14.654,5278604,0
2005-08-11,15.038,15.208,14.965,15.151,5137451,0
2005-08-12,15.124,15.275,15.047,15.217,2959931,0
2005-08-15,15.217,15.224,15.023,15.167,3184158,0
2005-08-16,15.133,15.133,14.914,14.965,1950555,0
2005-08-17,14.789,14.999,14.78,14.94,4362536,0
2005-08-18,14.838,14.931,14.771,14.771,3692954,0
2005-08-19,14.789,14.789,14.569,14.63,2617166,0
2005-08-22,14.678,14.755,14.603,14.755,2702260,0
2005-08-23,14.662,14.755,14.645,14.669,2519452,0
2005-08-24,14.569,14.587,14.418,14.452,1785601,0
2005-08-25,14.452,14.518,14.427,14.477,1396178,0
2005-08-26,14.477,14.494,14.37,14.452,1291206,0
2005-08-29,14.275,14.452,14.209,14.444,5544605,0
2005-08-30,14.309,14.309,14.166,14.292,2783312,0
2005-08-31,14.233,14.392,14.191,14.361,3985258,0
2005-09-01,14.361,14.444,14.249,14.343,2957790,0
2005-09-02,14.267,14.267,14.091,14.141,2008992,0
2005-09-06,14.183,14.477,14.175,14.46,3224981,0
2005-09-07,14.452,14.637,14.418,14.552,2354972,0
2005-09-08,14.552,14.612,14.486,14.51,3321622,0
2005-09-09,14.578,14.654,14.535,14.595,3363396,0
2005-09-12,14.535,14.552,14.427,14.535,5196722,0
2005-09-13,14.535,14.535,14.335,14.392,11781290,0
2005-09-14,14.392,14.392,14.124,14.141,8444197,0
2005-09-15,14.124,14.249,14.115,14.157,6493522,0
2005-09-16,14.166,14.37,14.141,14.301,7516822,0
2005-09-19,14.275,14.275,14.2,14.216,4148427,0
2005-09-20,14.032,14.258,13.955,13.98,4125933,0
2005-09-21,13.889,14.015,13.679,13.78,6879373,0
2005-09-22,13.696,13.822,13.679,13.736,4886686,0
2005-09-23,13.696,13.727,13.561,13.586,3970497,0
2005-09-26,13.662,13.696,13.468,13.578,4372413,0
2005-09-27,13.545,13.561,13.443,13.477,2810923,0
2005-09-28,13.46,13.561,13.452,13.495,3137267,0
2005-09-29,13.495,13.727,13.46,13.679,1840583,0
2005-09-30,13.688,13.864,13.67,13.864,1832609,0
2005-10-03,13.873,13.882,13.679,13.688,1603386,0
2005-10-04,13.628,13.679,13.392,13.427,4942863,0
2005-10-05,13.384,13.418,12.654,13.292,4203415,0
2005-10-06,13.275,13.495,13.275,13.409,7619771,0
2005-10-07,13.392,13.392,13.234,13.292,4150689,0
2005-10-10,13.275,13.292,13.059,13.25,6151947,0
2005-10-11,13.175,13.25,13.033,13.066,3622377,0
2005-10-12,13.059,13.208,12.897,12.906,3452421,0
2005-10-13,12.838,13.123,12.838,13.098,3061571,0
2005-10-14,13.132,13.25,12.981,13.25,2546588,0
2005-10-17,13.149,13.217,13.082,13.217,1607791,0
2005-10-18,13.132,13.192,13.106,13.149,970816,0
2005-10-19,12.964,13.149,12.855,13.141,4107485,0
2005-10-20,13.098,13.2,12.973,13.05,2476249,0
2005-10-21,13.024,13.042,12.829,12.897,4084992,0
2005-10-24,12.855,13.082,12.838,13.066,3114416,0
2005-10-25,12.999,12.999,12.829,12.855,2920656,0
2005-10-26,12.772,12.964,12.772,12.855,2723091,0
2005-10-27,12.815,12.838,12.603,12.621,3940625,0
2005-10-28,12.586,12.654,12.402,12.577,5359418,0
2005-10-31,12.637,12.721,12.594,12.654,6067204,0
2005-11-01,12.654,12.798,12.621,12.678,5364892,0
2005-11-02,12.645,12.872,12.637,12.815,6502330,0
2005-11-03,12.855,12.922,12.815,12.838,3401004,0
2005-11-04,12.855,12.872,12.577,12.594,3579291,0
2005-11-07,12.603,12.806,12.577,12.772,7296764,0
2005-11-08,12.73,12.863,12.721,12.781,3511215,0
2005-11-09,12.772,12.829,12.678,12.806,5176249,0
2005-11-10,12.806,12.847,12.73,12.806,7910885,0
2005-11-11,12.88,13.09,12.88,13.05,6040188,0
2005-11-14,13.059,13.09,12.981,13.024,3835771,0
2005-11-15,13.024,13.066,12.821,12.855,3881118,0
2005-11-16,12.863,12.863,12.704,12.746,4328261,0
2005-11-17,12.798,12.829,12.612,12.678,7891009,0
2005-11-18,12.73,12.798,12.678,12.772,7218092,0
2005-11-21,12.829,13.082,12.798,13.066,5329069,0
2005-11-22,13.066,13.241,12.964,13.234,4514878,0
2005-11-23,13.241,13.384,13.208,13.335,2421146,0
2005-11-25,13.292,13.343,13.25,13.275,2375205,0
2005-11-28,13.25,13.352,13.208,13.301,2746298,0
2005-11-29,13.301,13.384,13.192,13.217,2283564,0
2005-11-30,13.175,13.2,13.082,13.141,2273805,0
2005-12-01,13.132,13.384,13.132,13.343,3549300,0
2005-12-02,13.309,13.361,13.25,13.326,2065287,0
2005-12-05,13.292,13.343,13.234,13.267,5850360,0
2005-12-06,13.292,13.392,13.259,13.368,3425048,0
2005-12-07,13.4,13.477,13.361,13.477,3030867,0
2005-12-08,13.578,13.839,13.52,13.796,8074056,0
2005-12-09,13.882,13.922,13.796,13.889,2173590,0
2005-12-12,14.032,14.084,13.98,14.006,3946220,0
2005-12-13,14.015,14.401,14.006,14.216,12088709,0
2005-12-14,14.275,14.326,14.099,14.157,4019177,0
2005-12-15,14.157,14.157,14.049,14.084,2176925,0
2005-12-16,14.258,14.258,14.091,14.141,4481438,0
2005-12-19,14.166,14.225,14.115,14.141,3348638,0
2005-12-20,14.032,14.032,13.822,13.882,3023131,0
2005-12-21,13.839,13.856,13.714,13.714,2803188,0
2005-12-22,13.762,14.057,13.745,14.032,3410767,0
2005-12-23,14.023,14.091,13.98,14.084,1806783,0
2005-12-27,14.084,14.115,13.898,13.898,1737519,0
2005-12-28,13.948,14.006,13.848,13.873,1795479,0
2005-12-29,13.805,14.057,13.805,14.006,1973289,0
2005-12-30,13.972,14.006,13.864,13.955,1045081,0
2006-01-03,13.955,13.988,13.62,13.813,3655106,0
2006-01-04,13.813,13.931,13.813,13.914,1840703,0
2006-01-05,13.898,13.898,13.688,13.696,2167641,0
2006-01-06,13.771,13.906,13.721,13.873,2035414,0
2006-01-09,13.898,14.108,13.864,14.099,3872428,0
2006-01-10,14.075,14.275,14.057,14.242,4539395,0
2006-01-11,14.275,14.383,14.258,14.383,2969096,0
2006-01-12,14.352,14.401,14.166,14.258,2700358,0
2006-01-13,14.275,14.37,14.249,14.361,1771676,0
2006-01-17,14.361,14.543,14.326,14.494,2009944,0
2006-01-18,14.409,14.418,14.183,14.317,1797978,0
2006-01-19,14.326,14.436,14.242,14.409,1443548,0
2006-01-20,14.283,14.37,14.216,14.283,1687530,0
2006-01-23,14.283,14.409,14.216,14.267,1987927,0
2006-01-24,14.283,14.326,14.2,14.275,1541973,0
2006-01-25,14.275,14.292,13.988,14.032,5120314,0
2006-01-26,14.032,14.115,13.848,13.964,2715593,0
2006-01-27,13.948,14.041,13.889,14.041,1675153,0
2006-01-30,14.049,14.084,13.889,13.939,1426647,0
2006-01-31,13.882,13.997,13.848,13.898,2694290,0
2006-02-01,13.939,14.006,13.873,13.939,1552565,0
2006-02-02,14.032,14.032,13.839,13.948,2502314,0
2006-02-03,13.898,13.964,13.848,13.889,1403082,0
2006-02-06,13.839,14.084,13.822,14.023,1967930,0
2006-02-07,13.906,14.023,13.906,13.972,1797502,0
2006-02-08,14.032,14.108,14.023,14.084,1831540,0
2006-02-09,14.066,14.075,13.813,13.848,4354206,0
2006-02-10,13.906,14.032,13.83,13.997,2905423,0
2006-02-13,13.98,14.032,13.948,13.948,1258477,0
2006-02-14,13.948,14.283,13.922,14.242,2625855,0
2006-02-15,14.157,14.249,14.124,14.209,1904853,0
2006-02-16,14.209,14.242,14.175,14.2,1354879,0
2006-02-17,14.209,14.209,14.166,14.166,1036393,0
2006-02-21,14.124,14.209,14.124,14.166,1640994,0
2006-02-22,14.166,14.249,14.099,14.233,3028604,0
2006-02-23,14.309,14.436,14.283,14.374,1970669,0
2006-02-24,14.444,14.46,14.335,14.418,1620882,0
2006-02-27,14.374,14.469,14.37,14.401,1068645,0
2006-02-28,14.409,14.444,14.326,14.409,1966266,0
2006-03-01,14.494,14.595,14.494,14.595,2964929,0
2006-03-02,14.595,14.603,14.503,14.587,2209417,0
2006-03-03,14.535,14.78,14.518,14.746,1934845,0
2006-03-06,14.855,14.855,14.621,14.621,2306891,0
2006-03-07,14.503,14.678,14.494,14.662,3029676,0
2006-03-08,14.654,14.78,14.637,14.746,2559681,0
2006-03-09,14.737,14.897,14.703,14.746,3463369,0
2006-03-10,14.696,14.88,14.669,14.78,2987187,0
2006-03-13,14.789,14.897,14.789,14.863,1813687,0
2006-03-14,14.804,15.007,14.789,14.957,2239286,0
2006-03-15,14.948,15.089,14.948,14.983,2270231,0
2006-03-16,14.974,14.983,14.889,14.965,1468064,0
2006-03-17,14.871,14.914,14.829,14.871,1990427,0
2006-03-20,14.746,14.789,14.687,14.703,1643493,0
2006-03-21,14.662,14.746,14.645,14.654,2495770,0
2006-03-22,14.662,14.838,14.654,14.737,1338219,0
2006-03-23,14.728,14.764,14.612,14.703,2958981,0
2006-03-24,14.678,14.712,14.637,14.662,2181445,0
2006-03-27,14.662,14.789,14.595,14.789,2243931,0
2006-03-28,14.771,14.771,14.687,14.687,1533524,0
2006-03-29,14.687,14.764,14.669,14.696,1236459,0
2006-03-30,14.678,14.78,14.654,14.764,2128127,0
2006-03-31,14.755,14.78,14.737,14.755,1260501,0
2006-04-03,14.871,15.016,14.797,14.889,1307751,0
2006-04-04,14.889,14.974,14.829,14.965,1405343,0
2006-04-05,14.957,15.082,14.931,15.038,621740,0
2006-04-06,15.047,15.167,14.99,15.151,1242410,0
2006-04-07,16.024,16.024,15.116,15.176,1479135,0
2006-04-10,15.199,15.217,15.082,15.133,3278776,0
2006-04-11,15.124,15.124,14.974,15.047,1983525,0
2006-04-12,15.073,15.142,15.007,15.133,1349763,0
2006-04-13,15.124,15.151,14.999,15.089,766465,0
2006-04-17,15.073,15.082,14.957,15.047,1314296,0
2006-04-18,15.038,15.055,14.965,15.047,2450186,0
2006-04-19,14.983,15.016,14.931,14.948,1496269,0
2006-04-20,14.948,14.974,14.88,14.923,1933181,0
2006-04-21,14.923,14.974,14.88,14.905,2091709,0
2006-04-24,14.897,15.016,14.889,14.948,1593150,0
2006-04-25,15.023,15.047,14.94,14.983,2307249,0
2006-04-26,15.023,15.124,14.999,15.073,2805809,0
2006-04-27,15.663,15.663,15.073,15.309,2092541,0
2006-04-28,15.309,15.361,15.224,15.317,1107209,0
2006-05-01,15.335,15.41,15.283,15.292,2714521,0
2006-05-02,15.3,15.352,15.217,15.344,1376541,0
2006-05-03,15.344,15.477,15.275,15.46,1971146,0
2006-05-04,15.46,15.789,15.46,15.736,2999088,0
2006-05-05,15.78,15.905,15.736,15.796,3407909,0
2006-05-08,15.804,15.847,15.671,15.771,3498243,0
2006-05-09,15.789,15.998,15.721,15.972,1853438,0
2006-05-10,15.905,16.081,15.872,16.067,3797689,0
2006-05-11,16.384,16.661,16.216,16.544,7003265,0
2006-05-12,16.477,16.596,16.335,16.375,5291935,0
2006-05-15,16.41,16.587,16.35,16.57,4415619,0
2006-05-16,16.578,16.939,16.552,16.888,7384597,0
2006-05-17,16.677,16.838,16.652,16.695,9450956,0
2006-05-18,16.738,16.838,16.704,16.721,6963276,0
2006-05-19,16.772,16.846,16.661,16.779,3842913,0
2006-05-22,16.721,16.746,16.357,16.535,3924795,0
2006-05-23,16.426,16.527,16.375,16.375,5486408,0
2006-05-24,16.35,16.401,16.216,16.343,4259350,0
2006-05-25,16.35,16.518,16.31,16.502,6073397,0
2006-05-26,16.587,16.813,16.518,16.787,7598706,0
2006-05-30,16.821,16.821,16.61,16.643,1984354,0
2006-05-31,16.754,16.879,16.628,16.779,5145545,0
2006-06-01,16.763,17.259,16.73,17.198,7912436,0
2006-06-02,17.198,17.266,17.082,17.182,5150902,0
2006-06-05,17.284,17.284,16.931,16.964,3542516,0
2006-06-06,16.931,17.013,16.787,16.855,3770194,0
2006-06-07,17.132,17.132,16.805,16.855,3416121,0
2006-06-08,16.661,16.821,16.604,16.73,5447608,0
2006-06-09,16.738,16.738,16.544,16.661,1014137,0
2006-06-12,16.695,16.73,16.527,16.57,1850938,0
2006-06-13,16.357,16.426,16.183,16.183,3720921,0
2006-06-14,16.114,16.284,16.067,16.233,4511666,0
2006-06-15,16.357,16.846,16.335,16.821,7530156,0
2006-06-16,16.871,16.871,16.686,16.73,5432852,0
2006-06-19,16.73,16.871,16.73,16.813,3402434,0
2006-06-20,16.821,17.057,16.805,16.972,5421306,0
2006-06-21,16.888,16.923,16.677,16.721,5021052,0
2006-06-22,16.686,16.695,16.435,16.46,2375680,0
2006-06-23,16.343,16.604,16.292,16.57,3058713,0
2006-06-26,16.527,16.552,16.357,16.485,2204180,0
2006-06-27,16.527,16.57,16.41,16.426,1663965,0
2006-06-28,16.426,16.695,16.392,16.677,2073620,0
2006-06-29,16.763,17.057,16.73,17.013,5112100,0
2006-06-30,16.914,17.013,16.888,16.956,1956626,0
2006-07-03,16.931,16.99,16.838,16.972,1381896,0
2006-07-05,16.931,16.931,16.721,16.746,2141814,0
2006-07-06,16.754,16.923,16.686,16.754,1941870,0
2006-07-07,16.754,16.864,16.661,16.813,1161478,0
2006-07-10,16.821,16.931,16.805,16.871,2485415,0
2006-07-11,16.888,16.939,16.763,16.897,3762934,0
2006-07-12,16.939,17.215,16.897,17.19,7120499,0
2006-07-13,17.091,17.132,16.923,16.939,3081565,0
2006-07-14,16.871,16.879,16.51,16.552,4348018,0
2006-07-17,16.452,16.552,16.335,16.426,2098376,0
2006-07-18,16.426,16.51,16.335,16.46,3645226,0
2006-07-19,16.375,16.552,16.335,16.518,3710328,0
2006-07-20,16.46,16.502,16.216,16.301,5493311,0
2006-07-21,16.183,16.209,15.931,15.931,4574149,0
2006-07-24,16.09,16.392,16.041,16.357,3532282,0
2006-07-25,16.233,16.652,16.224,16.544,2530997,0
2006-07-26,16.535,16.754,16.469,16.619,4113793,0
2006-07-27,16.587,16.805,16.587,16.61,4518804,0
2006-07-28,16.677,16.838,16.677,16.813,2683933,0
2006-07-31,16.779,17.004,16.721,16.905,3420165,0
2006-08-01,16.763,16.83,16.67,16.813,3610001,0
2006-08-02,16.721,16.779,16.637,16.704,4657103,0
2006-08-03,16.578,16.61,16.502,16.561,2547781,0
2006-08-04,16.686,16.813,16.51,16.587,1387133,0
2006-08-07,16.587,16.677,16.469,16.604,1886409,0
2006-08-08,16.972,16.981,16.721,16.964,3609520,0
2006-08-09,17.039,17.039,16.628,16.721,3562392,0
2006-08-10,16.518,16.754,16.51,16.561,4085348,0
2006-08-11,16.535,16.544,16.05,16.14,2688458,0
2006-08-14,16.392,16.41,16.25,16.326,2896380,0
2006-08-15,16.41,16.485,16.375,16.477,1795238,0
2006-08-16,16.527,16.628,16.494,16.494,1548520,0
2006-08-17,16.452,16.578,16.435,16.494,1531143,0
2006-08-18,16.46,16.561,16.41,16.494,2312484,0
2006-08-21,16.494,16.604,16.384,16.587,1998282,0
2006-08-22,16.587,16.604,16.426,16.426,1683126,0
2006-08-23,16.51,16.596,16.301,16.343,1450805,0
2006-08-24,16.326,16.51,16.292,16.384,1064597,0
2006-08-25,16.35,16.477,16.301,16.343,1490557,0
2006-08-28,16.343,16.57,16.301,16.435,1583152,0
2006-08-29,16.502,16.721,16.46,16.686,1604576,0
2006-08-30,16.686,16.738,16.628,16.637,1640160,0
2006-08-31,16.704,16.721,16.587,16.695,1718951,0
2006-09-01,16.746,16.855,16.619,16.855,2629784,0
2006-09-05,16.855,16.939,16.578,16.596,3147024,0
2006-09-06,16.596,16.619,16.35,16.41,4347660,0
2006-09-07,16.242,16.418,16.216,16.284,1861652,0
2006-09-08,15.963,16.426,15.963,16.418,2101706,0
2006-09-11,16.31,16.326,16.016,16.081,2746419,0
2006-09-12,16.05,16.35,16.05,16.343,2329263,0
2006-09-13,16.258,16.301,16.09,16.242,2512193,0
2006-09-14,16.258,16.494,16.166,16.469,2160264,0
2006-09-15,16.61,16.931,16.477,16.923,8423368,0
2006-09-18,16.805,16.838,16.652,16.738,2051242,0
2006-09-19,16.712,16.721,16.544,16.578,2667510,0
2006-09-20,16.604,16.821,16.596,16.721,4133549,0
2006-09-21,16.805,16.83,16.652,16.704,3850053,0
2006-09-22,16.61,16.67,16.518,16.527,1636945,0
2006-09-25,16.652,16.905,16.578,16.864,2426979,0
2006-09-26,16.879,17.393,16.83,17.293,6739528,0
2006-09-27,17.166,17.493,17.141,17.232,5783114,0
2006-09-28,17.318,17.417,17.099,17.158,4601641,0
2006-09-29,17.182,17.434,17.048,17.343,6446033,0
2006-10-02,17.351,17.393,17.039,17.057,2187754,0
2006-10-03,17.057,17.182,17.022,17.126,2492911,0
2006-10-04,17.132,17.25,17.064,17.25,1714192,0
2006-10-05,17.206,17.367,17.141,17.318,2126460,0
2006-10-06,17.19,17.62,17.182,17.425,3917060,0
2006-10-09,17.434,17.637,17.393,17.604,1946152,0
2006-10-10,17.646,17.863,17.604,17.845,3104059,0
2006-10-11,17.837,17.845,17.637,17.72,2053625,0
2006-10-12,17.772,18.072,17.772,17.998,3224150,0
2006-10-13,18.014,18.141,17.972,18.141,8978222,0
2006-10-16,18.401,18.419,18.241,18.375,3934436,0
2006-10-17,18.375,18.375,18.182,18.325,3379942,0
2006-10-18,18.375,18.469,18.259,18.333,2248930,0
2006-10-19,18.341,18.518,18.292,18.419,2220365,0
2006-10-20,18.484,18.484,18.25,18.283,1363925,0
2006-10-23,18.292,18.509,18.166,18.392,2040892,0
2006-10-24,18.392,18.392,18.09,18.259,2531595,0
2006-10-25,18.232,18.317,18.158,18.283,1570299,0
2006-10-26,18.266,18.5,18.182,18.492,3454682,0
2006-10-27,18.401,18.436,18.199,18.241,3685455,0
2006-10-30,18.241,18.392,18.166,18.366,2303318,0
2006-10-31,18.358,18.384,18.232,18.266,1550068,0
2006-11-01,18.266,18.266,17.822,17.889,4365276,0
2006-11-02,17.779,17.898,17.754,17.898,3483366,0
2006-11-03,17.872,17.998,17.813,17.938,3141311,0
2006-11-06,18.023,18.292,18.023,18.259,1465565,0
2006-11-07,18.232,18.366,18.124,18.124,1982809,0
2006-11-08,18.081,18.366,18.032,18.366,1798693,0
2006-11-09,18.182,18.737,18.064,18.518,6401998,0
2006-11-10,18.628,18.812,18.526,18.796,3021107,0
2006-11-13,18.695,18.812,18.637,18.704,3322692,0
2006-11-14,18.704,18.82,18.534,18.763,2565632,0
2006-11-15,18.645,18.704,18.586,18.652,3124887,0
2006-11-16,18.645,18.695,18.586,18.645,2249406,0
2006-11-17,18.484,18.569,18.436,18.56,3055979,0
2006-11-20,18.484,18.534,18.333,18.366,3119176,0
2006-11-21,18.358,18.401,18.232,18.274,3105725,0
2006-11-22,18.274,18.401,18.266,18.358,3450993,0
2006-11-24,18.375,18.444,18.3,18.341,2215960,0
2006-11-27,18.317,18.317,17.938,17.998,3418622,0
2006-11-28,17.889,17.93,17.678,17.854,3381486,0
2006-11-29,17.863,18.032,17.845,17.947,2023753,0
2006-11-30,18.032,18.115,17.906,18.09,2877927,0
2006-12-01,18.175,18.199,17.854,18.005,1981141,0
2006-12-04,18.005,18.41,18.005,18.401,1926990,0
2006-12-05,18.401,18.477,18.309,18.461,1878670,0
2006-12-06,18.461,18.484,18.232,18.266,1450689,0
2006-12-07,18.526,19.216,18.477,18.82,7862566,0
2006-12-08,18.837,19.064,18.737,18.989,4089394,0
2006-12-11,18.905,18.912,18.687,18.779,4094751,0
2006-12-12,18.829,18.881,18.612,18.652,2555159,0
2006-12-13,18.704,18.845,18.577,18.719,1420815,0
2006-12-14,18.652,18.719,18.492,18.628,2687742,0
2006-12-15,18.719,18.82,18.679,18.737,2996945,0
2006-12-18,18.77,18.947,18.695,18.888,2938630,0
2006-12-19,18.888,19.139,18.82,19.107,4423355,0
2006-12-20,19.132,19.132,18.921,18.956,2450306,0
2006-12-21,18.965,19.099,18.888,18.921,1845347,0
2006-12-22,19.099,19.284,18.805,18.82,2991709,0
2006-12-26,18.854,18.863,18.612,18.704,2597291,0
2006-12-27,18.812,18.897,18.754,18.812,4672099,0
2006-12-28,18.863,18.881,18.779,18.805,1847488,0
2006-12-29,18.77,18.779,18.628,18.704,2637398,0
2007-01-03,18.912,18.912,18.645,18.695,6537676,0
2007-01-04,18.695,18.812,18.603,18.62,5545439,0
2007-01-05,18.652,18.728,18.577,18.67,6496021,0
2007-01-08,18.687,18.854,18.586,18.829,5052119,0
2007-01-09,18.947,19.199,18.939,19.174,3574650,0
2007-01-10,19.365,19.77,19.326,19.761,8015261,0
2007-01-11,19.93,20.031,19.803,19.881,5663027,0
2007-01-12,19.881,19.947,19.738,19.881,6721675,0
2007-01-16,20.039,20.156,19.881,20.022,4888233,0
2007-01-17,20.082,20.108,19.846,19.913,4984516,0
2007-01-18,20.082,20.224,20.082,20.148,5387148,0
2007-01-19,20.25,20.402,20.156,20.275,5898321,0
2007-01-22,20.233,20.241,19.905,20.031,5003797,0
2007-01-23,20.099,20.434,20.082,20.434,4864666,0
2007-01-24,20.434,20.535,20.224,20.527,2650848,0
2007-01-25,20.587,20.587,20.241,20.268,2494579,0
2007-01-26,20.233,20.299,20.074,20.165,1483893,0
2007-01-29,20.082,20.25,20.047,20.123,2617523,0
2007-01-30,20.35,20.359,20.123,20.299,4031912,0
2007-01-31,20.333,20.578,20.316,20.544,4434065,0
2007-02-01,20.544,20.604,20.333,20.492,2997778,0
2007-02-02,20.552,20.587,20.483,20.535,2324148,0
2007-02-05,20.535,20.544,20.148,20.341,6244539,0
2007-02-06,20.341,20.341,20.123,20.29,3030509,0
2007-02-07,20.837,21.3,20.569,20.754,3282346,0
2007-02-08,21.098,21.316,20.854,21.291,4839672,0
2007-02-09,21.358,21.358,20.905,20.989,6433300,0
2007-02-12,21.427,21.662,20.652,20.711,4851097,0
2007-02-13,20.668,20.896,20.637,20.896,2657282,0
2007-02-14,20.871,20.981,20.746,20.828,5345576,0
2007-02-15,20.72,20.846,20.668,20.711,5315501,0
2007-02-16,20.905,20.905,20.483,20.702,4437756,0
2007-02-20,20.711,21.141,20.685,21.089,6689304,0
2007-02-21,21.065,21.065,20.896,20.963,2639896,0
2007-02-22,20.88,21.005,20.82,20.846,2194895,0
2007-02-23,20.963,21.005,20.837,20.871,2810211,0
2007-02-26,20.854,20.997,20.685,20.711,1866089,0
2007-02-27,20.72,20.762,19.626,20.022,5385246,0
2007-02-28,20.047,20.14,19.586,20.031,4004655,0
2007-03-01,19.536,19.913,19.139,19.678,4681010,0
2007-03-02,19.536,19.652,19.417,19.519,2623949,0
2007-03-05,18.989,19.392,18.989,19.24,4569030,0
2007-03-06,19.326,19.687,19.317,19.643,2761722,0
2007-03-07,19.678,19.755,19.485,19.678,2514693,0
2007-03-08,20.056,20.091,19.778,20.015,3728740,0
2007-03-09,20.065,20.123,19.755,19.786,2961837,0
2007-03-12,19.829,20.174,19.643,20.148,3607499,0
2007-03-13,20.082,20.259,19.963,19.972,5862736,0
2007-03-14,19.997,20.056,19.634,19.972,2362827,0
2007-03-15,19.955,20.006,19.829,19.972,2468275,0
2007-03-16,19.938,20.065,19.863,19.972,2402460,0
2007-03-19,20.25,20.35,20.165,20.324,2645693,0
2007-03-20,20.324,20.535,20.233,20.535,2946245,0
2007-03-21,20.518,20.837,20.283,20.837,1901522,0
2007-03-22,20.796,20.997,20.728,20.796,3592146,0
2007-03-23,20.746,20.88,20.629,20.637,2131282,0
2007-03-26,20.637,20.637,20.324,20.552,3212248,0
2007-03-27,20.443,20.535,20.233,20.25,2534319,0
2007-03-28,20.148,20.165,20.022,20.022,3175944,0
2007-03-29,20.385,20.535,20.215,20.434,2399962,0
2007-03-30,20.535,20.66,20.418,20.561,2853057,0
2007-04-02,20.676,20.82,20.604,20.805,3786978,0
2007-04-03,20.922,21.089,20.854,21.056,2931487,0
2007-04-04,21.056,21.072,20.771,20.896,4435019,0
2007-04-05,20.88,20.93,20.728,20.914,923326,0
2007-04-09,21.048,21.048,20.871,21.022,1218131,0
2007-04-10,21.089,21.182,20.989,21.174,2153239,0
2007-04-11,21.114,21.141,20.946,21.03,2838667,0
2007-04-12,20.989,21.123,20.828,21.123,2487320,0
2007-04-13,21.526,21.526,20.963,21.107,2430789,0
2007-04-16,21.232,21.241,21.141,21.232,1954640,0
2007-04-17,21.241,21.309,21.098,21.214,1899496,0
2007-04-18,21.072,21.141,20.954,21.072,2415149,0
2007-04-19,20.888,20.905,20.629,20.711,3561073,0
2007-04-20,20.896,20.989,20.788,20.922,5296753,0
2007-04-23,20.914,20.981,20.846,20.896,2072906,0
2007-04-24,20.946,21.223,20.668,20.737,3318409,0
2007-04-25,20.854,20.938,20.754,20.871,2873496,0
2007-04-26,20.905,20.954,20.711,20.746,1683532,0
2007-04-27,20.643,20.746,20.426,20.459,3965567,0
2007-04-30,20.5,20.544,20.123,20.165,6289286,0
2007-05-01,20.629,20.629,19.317,19.317,19704886,0
2007-05-02,19.747,19.778,19.593,19.687,11778891,0
2007-05-03,19.921,19.938,19.553,19.695,8851422,0
2007-05-04,19.687,19.896,19.66,19.812,5036620,0
2007-05-07,19.955,20.082,19.947,20.039,3330085,0
2007-05-08,20.039,20.039,19.66,19.872,5488001,0
2007-05-09,19.778,19.846,19.275,19.545,7290101,0
2007-05-10,19.643,19.695,19.333,19.409,6182176,0
2007-05-11,19.536,19.586,19.452,19.577,6535869,0
2007-05-14,19.536,19.786,19.536,19.77,4281666,0
2007-05-15,19.829,20.022,19.761,19.812,5626272,0
2007-05-16,19.872,19.98,19.678,19.747,6487675,0
2007-05-17,19.704,19.872,19.577,19.611,4686070,0
2007-05-18,19.687,19.98,19.66,19.905,3308795,0
2007-05-21,19.829,20.174,18.526,20.082,4248252,0
2007-05-22,20.006,20.181,19.98,19.997,3747904,0
2007-05-23,20.039,20.19,20.006,20.082,3421476,0
2007-05-24,19.997,20.039,18.509,19.652,7604783,0
2007-05-25,19.829,20.082,19.747,20.015,4458701,0
2007-05-29,19.938,20.047,19.838,19.93,3125957,0
2007-05-30,19.713,20.14,19.713,20.14,1889262,0
2007-05-31,20.108,20.14,19.704,19.854,7656273,0
2007-06-01,19.905,20.492,19.854,20.35,5911023,0
2007-06-04,20.29,20.483,20.215,20.25,6039119,0
2007-06-05,20.359,20.492,20.156,20.29,4443902,0
2007-06-06,20.368,20.368,20.082,20.165,3195263,0
2007-06-07,20.25,20.385,19.896,19.98,6036796,0
2007-06-08,19.93,20.022,19.738,19.888,3309601,0
2007-06-11,19.905,20.156,19.854,20.148,2941364,0
2007-06-12,20.131,20.131,19.729,19.77,3187133,0
2007-06-13,19.778,19.921,19.619,19.913,4982135,0
2007-06-14,19.913,20.474,19.872,20.324,5648473,0
2007-06-15,20.359,20.359,20.108,20.131,3479134,0
2007-06-18,19.963,19.98,19.704,19.846,2283602,0
2007-06-19,19.786,19.98,19.778,19.896,2167641,0
2007-06-20,20.082,20.115,19.829,19.829,1932226,0
2007-06-21,19.938,20.022,19.747,19.921,3826011,0
2007-06-22,19.913,19.93,19.577,19.593,2995800,0
2007-06-25,19.803,19.963,19.678,19.747,3893733,0
2007-06-26,19.738,19.913,19.536,19.586,5125768,0
2007-06-27,19.409,19.461,19.216,19.326,4457109,0
2007-06-28,19.293,19.468,19.099,19.4,3968266,0
2007-06-29,19.417,19.476,19.115,19.275,2400318,0
2007-07-02,19.267,19.365,19.199,19.341,3444384,0
2007-07-03,19.249,19.308,19.006,19.107,3135361,0
2007-07-05,19.166,19.586,19.166,19.527,4964877,0
2007-07-06,19.569,19.619,19.417,19.545,2733801,0
2007-07-09,19.545,19.803,19.519,19.77,1942823,0
2007-07-10,19.593,19.602,19.326,19.365,2697938,0
2007-07-11,19.443,19.626,19.326,19.626,3384819,0
2007-07-12,19.747,20.039,19.678,20.039,2807759,0
2007-07-13,19.747,19.98,19.434,19.854,4183777,0
2007-07-16,19.872,19.905,19.803,19.854,3332334,0
2007-07-17,20.065,20.483,19.963,20.376,4554153,0
2007-07-18,20.41,20.578,20.275,20.385,5073362,0
2007-07-19,20.72,20.796,20.535,20.643,3171187,0
2007-07-20,20.474,20.637,20.402,20.544,5358510,0
2007-07-23,20.174,20.604,20.174,20.474,6049765,0
2007-07-24,20.418,20.492,20.156,20.181,4723274,0
2007-07-25,20.108,20.341,19.695,19.997,6240485,0
2007-07-26,19.593,19.854,19.359,19.485,6964686,0
2007-07-27,19.326,19.51,19.04,19.04,8244100,0
2007-07-30,18.98,19.258,18.754,19.19,5123350,0
2007-07-31,19.434,19.434,19.006,19.04,4184013,0
2007-08-01,19.174,19.317,18.787,19.174,5392713,0
2007-08-02,19.374,19.476,19.006,19.284,4811652,0
2007-08-03,19.047,19.183,18.787,18.82,3134740,0
2007-08-06,18.905,19.032,18.594,18.956,4524101,0
2007-08-07,18.829,18.905,18.637,18.77,4552272,0
2007-08-08,19.872,19.872,18.77,19.157,4961614,0
2007-08-09,18.912,19.24,18.82,18.829,5721492,0
2007-08-10,18.628,18.754,17.898,18.492,4640272,0
2007-08-13,18.569,18.812,17.493,18.737,3724373,0
2007-08-14,18.534,18.652,18.04,18.048,5583568,0
2007-08-15,17.813,18.341,17.132,17.828,8812499,0
2007-08-16,17.359,17.822,16.535,17.72,11235752,0
2007-08-17,18.064,18.358,17.108,18.274,5424399,0
2007-08-20,18.704,18.704,18.115,18.292,3009323,0
2007-08-21,18.283,18.401,18.175,18.292,2676080,0
2007-08-22,18.375,18.41,18.191,18.392,3092395,0
2007-08-23,18.552,18.552,18.225,18.518,3982996,0
2007-08-24,18.509,18.863,18.419,18.863,1798931,0
2007-08-27,18.695,18.888,18.687,18.695,2232679,0
2007-08-28,18.526,18.603,17.938,17.955,5002724,0
2007-08-29,18.048,18.358,17.88,18.358,2966954,0
2007-08-30,18.175,18.241,17.854,18.005,3348758,0
2007-08-31,18.216,18.384,18.124,18.266,2558849,0
2007-09-04,18.274,18.704,18.216,18.695,2807948,0
2007-09-05,18.453,18.492,18.216,18.292,2556109,0
2007-09-06,18.325,18.998,18.241,18.965,3868622,0
2007-09-07,18.728,19.056,18.645,18.779,4249710,0
2007-09-10,18.888,18.921,18.737,18.812,2034937,0
2007-09-11,18.854,18.947,18.719,18.947,6120288,0
2007-09-12,18.854,19.006,18.728,18.829,1567205,0
2007-09-13,18.854,18.897,18.586,18.67,3847792,0
2007-09-14,18.543,18.679,18.428,18.543,3078710,0
2007-09-17,18.526,18.652,18.453,18.5,2479942,0
2007-09-18,18.661,19.326,18.436,19.216,3646774,0
2007-09-19,19.183,19.634,19.056,19.569,4012272,0
2007-09-20,19.443,19.545,19.341,19.341,2324981,0
2007-09-21,19.392,19.896,19.392,19.786,3912298,0
2007-09-24,19.66,19.695,19.434,19.434,3722349,0
2007-09-25,19.829,19.829,19.19,19.374,3225005,0
2007-09-26,19.434,19.863,19.409,19.77,3578102,0
2007-09-27,19.795,19.93,18.518,19.755,3299841,0
2007-09-28,19.687,19.761,19.56,19.652,2346760,0
2007-10-01,19.695,19.972,19.678,19.972,3664865,0
2007-10-02,19.955,20.131,19.846,20.006,2596219,0
2007-10-03,19.938,20.115,19.854,19.872,3883203,0
2007-10-04,19.881,19.997,19.786,19.786,1770126,0
2007-10-05,20.022,20.652,19.863,20.587,3515498,0
2007-10-08,20.561,20.604,20.29,20.35,1477108,0
2007-10-09,20.474,20.629,20.443,20.552,2282611,0
2007-10-10,20.459,20.552,19.326,20.5,1871887,0
2007-10-11,20.693,20.963,19.485,20.5,3537184,0
2007-10-12,20.552,20.629,20.376,20.452,3343759,0
2007-10-15,20.535,20.637,20.047,20.181,2148362,0
2007-10-16,20.047,20.065,19.778,19.778,3297938,0
2007-10-17,19.838,19.997,19.619,19.863,3464681,0
2007-10-18,19.863,20.047,18.863,19.829,3860527,0
2007-10-19,19.738,19.747,18.973,19.04,3364707,0
2007-10-22,18.704,19.317,18.5,19.115,1843086,0
2007-10-23,19.326,19.527,19.216,19.501,1744896,0
2007-10-24,19.443,19.602,19.064,19.461,2173590,0
2007-10-25,19.493,19.569,19.081,19.302,2103491,0
2007-10-26,19.519,19.619,19.275,19.326,3719374,0
2007-10-29,19.452,19.493,19.249,19.326,5360369,0
2007-10-30,19.174,19.302,19.023,19.139,3206417,0
2007-10-31,19.207,19.267,18.652,19.267,4058691,0
2007-11-01,19.207,19.24,18.82,18.854,2321410,0
2007-11-02,19.326,19.326,18.569,18.763,13758270,0
2007-11-05,18.526,18.628,18.317,18.461,5399023,0
2007-11-06,18.5,19.04,18.5,19.014,4261137,0
2007-11-07,18.947,19.166,18.436,18.453,2967970,0
2007-11-08,18.594,19.032,18.428,18.973,6248812,0
2007-11-09,18.845,19.139,18.292,18.594,8918492,0
2007-11-12,18.5,18.534,17.88,17.93,4470010,0
2007-11-13,18.358,18.695,18.064,18.695,3513441,0
2007-11-14,18.897,18.897,18.484,18.543,3611129,0
2007-11-15,18.384,18.645,18.175,18.241,2447565,0
2007-11-16,18.141,18.375,18.064,18.283,2031486,0
2007-11-19,18.064,18.241,17.872,17.914,3866819,0
2007-11-20,18.023,18.191,17.837,18.158,3529305,0
2007-11-21,17.854,17.947,17.569,17.613,7771376,0
2007-11-23,17.569,17.872,17.535,17.813,1056269,0
2007-11-26,17.813,17.813,17.215,17.215,2962853,0
2007-11-27,17.434,17.669,17.141,17.629,3012694,0
2007-11-28,17.637,18.3,17.637,18.292,3887261,0
2007-11-29,17.972,18.115,17.754,18.055,2739782,0
2007-11-30,17.938,18.436,17.872,18.216,2860820,0
2007-12-03,18.064,18.317,18.048,18.124,2661946,0
2007-12-04,17.898,17.898,17.72,17.728,1918067,0
2007-12-05,17.669,17.914,17.669,17.805,2335223,0
2007-12-06,17.872,18.428,17.685,18.35,2954219,0
2007-12-07,18.401,18.603,18.333,18.469,1648432,0
2007-12-10,18.292,18.543,18.25,18.341,2076950,0
2007-12-11,18.175,18.461,17.938,17.972,2446451,0
2007-12-12,18.5,18.569,17.93,18.191,3283507,0
2007-12-13,17.796,18.292,17.796,18.014,3720899,0
2007-12-14,17.737,18.032,17.685,17.763,3285383,0
2007-12-17,17.526,17.728,17.493,17.493,2140158,0
2007-12-18,17.654,17.754,17.56,17.654,2155799,0
2007-12-19,17.62,17.88,17.535,17.535,3000486,0
2007-12-20,17.493,17.746,17.417,17.703,4289266,0
2007-12-21,18.055,18.341,17.822,18.266,2298484,0
2007-12-24,18.25,18.25,17.989,18.032,924876,0
2007-12-26,17.813,18.401,17.813,18.333,2708680,0
2007-12-27,18.241,18.317,18.023,18.064,2281634,0
2007-12-28,18.182,18.232,17.889,17.889,1086636,0
2007-12-31,17.72,18.005,17.72,17.854,1155228,0
2008-01-02,17.694,17.805,17.301,17.393,2977625,0
2008-01-03,17.309,17.425,17.158,17.351,5188644,0
2008-01-04,17.224,17.301,16.855,16.897,3848144,0
2008-01-07,16.805,17.022,16.67,16.73,3412731,0
2008-01-08,16.763,17.004,16.258,16.317,5080818,0
2008-01-09,16.35,16.695,16.242,16.677,5089502,0
2008-01-10,16.384,16.981,16.384,16.905,3656605,0
2008-01-11,16.805,16.805,16.51,16.578,4485347,0
2008-01-14,16.83,17.039,16.628,16.939,3235810,0
2008-01-15,16.846,16.948,16.544,16.552,3978656,0
2008-01-16,16.596,17.132,16.518,16.914,4918938,0
2008-01-17,17.048,17.108,16.335,16.343,6300943,0
2008-01-18,16.628,16.712,16.059,16.258,4436115,0
2008-01-22,15.098,16.284,14.99,16.007,6343934,0
2008-01-23,15.367,16.317,15.367,16.267,5580376,0
2008-01-24,16.375,16.855,16.242,16.73,3629170,0
2008-01-25,16.746,16.813,16.122,16.183,3266257,0
2008-01-28,16.157,16.469,15.922,16.46,3187891,0
2008-01-29,16.31,16.67,16.31,16.643,2452098,0
2008-01-30,16.444,16.61,16.2,16.2,4083095,0
2008-01-31,16.007,16.418,15.83,16.292,4386210,0
2008-02-01,16.518,16.905,16.366,16.813,3449796,0
2008-02-04,16.956,16.956,16.552,16.772,3569918,0
2008-02-05,17.215,17.215,16.772,16.871,4404508,0
2008-02-06,16.864,17.293,16.796,17.022,6305273,0
2008-02-07,17.099,17.443,16.981,17.275,4483977,0
2008-02-08,17.073,17.198,16.871,17.057,4247324,0
2008-02-11,16.981,17.117,16.821,16.939,2982634,0
2008-02-12,17.03,17.03,16.704,16.83,4502154,0
2008-02-13,17.048,17.082,16.578,16.746,6057204,0
2008-02-14,17.215,17.215,16.628,16.763,4476606,0
2008-02-15,16.73,16.897,16.604,16.846,4438786,0
2008-02-19,17.013,17.149,16.738,16.779,4624517,0
2008-02-20,16.494,16.721,16.41,16.677,3274366,0
2008-02-21,16.73,16.864,16.435,16.452,2597254,0
2008-02-22,16.578,16.67,16.258,16.596,3351421,0
2008-02-25,16.518,16.939,15.864,16.914,2829474,0
2008-02-26,16.888,17.082,16.855,16.964,2624271,0
2008-02-27,16.796,17.099,16.772,16.999,2586203,0
2008-02-28,16.855,16.948,16.628,16.677,2096460,0
2008-02-29,16.35,16.366,15.998,16.059,2981840,0
2008-03-03,15.99,16.166,15.897,16.067,2454992,0
2008-03-04,15.981,16.191,15.938,16.14,2233552,0
2008-03-05,16.216,16.444,16.131,16.233,2939898,0
2008-03-06,16.183,16.31,15.981,15.99,2866548,0
2008-03-07,15.813,15.947,15.695,15.703,4095959,0
2008-03-10,15.671,15.736,15.326,15.361,3513831,0
2008-03-11,15.527,15.736,15.444,15.721,3326901,0
2008-03-12,15.679,16.122,15.62,15.897,4996451,0
2008-03-13,15.585,16.059,15.486,15.813,5858276,0
2008-03-14,15.963,15.963,15.257,15.451,4070530,0
2008-03-17,15.064,15.477,15.007,15.367,5973064,0
2008-03-18,15.638,15.872,15.352,15.721,6108196,0
2008-03-19,15.796,16.258,15.703,15.703,6783579,0
2008-03-20,15.83,15.83,15.504,15.663,3439686,0
2008-03-24,15.796,16.191,15.638,16.067,2939241,0
2008-03-25,16.292,16.41,16.149,16.292,3484249,0
2008-03-26,16.384,16.384,15.889,16.122,3904593,0
2008-03-27,16.216,16.275,15.881,15.955,3162468,0
2008-03-28,15.981,16.081,15.695,15.745,3170465,0
2008-03-31,15.687,16.032,15.687,15.998,1979229,0
2008-04-01,16.157,16.779,16.14,16.677,3559742,0
2008-04-02,16.652,16.948,16.51,16.805,4463091,0
2008-04-03,16.981,17.048,16.763,16.948,5506623,0
2008-04-04,16.73,16.763,16.41,16.619,3763189,0
2008-04-07,16.661,17.004,16.661,16.888,3737246,0
2008-04-08,16.805,16.83,16.61,16.73,3453842,0
2008-04-09,16.67,16.695,16.335,16.41,2430322,0
2008-04-10,16.357,16.502,16.275,16.335,2052398,0
2008-04-11,16.284,16.301,15.872,15.963,4400495,0
2008-04-14,15.544,15.695,15.199,15.241,4222461,0
2008-04-15,15.326,15.444,15.023,15.184,5211146,0
2008-04-16,15.224,15.41,15.167,15.392,6552874,0
2008-04-17,15.477,15.721,15.477,15.594,5387177,0
2008-04-18,15.745,16.032,15.594,15.931,4496301,0
2008-04-21,15.83,15.972,15.728,15.913,3520581,0
2008-04-22,15.796,15.913,15.469,15.544,4480038,0
2008-04-23,15.544,15.629,15.249,15.392,4736055,0
2008-04-24,15.361,15.544,15.217,15.469,5240616,0
2008-04-25,15.568,15.611,15.283,15.401,3849264,0
2008-04-28,14.746,15.401,14.737,15.233,4819432,0
2008-04-29,15.266,15.401,15.249,15.317,2609752,0
2008-04-30,15.62,16.2,15.504,15.544,5172819,0
2008-05-01,15.62,16.081,15.594,16.081,5035390,0
2008-05-02,16.477,16.494,16.166,16.31,3458979,0
2008-05-05,16.175,16.418,16.175,16.242,2461293,0
2008-05-06,16.081,16.452,16.081,16.343,2328833,0
2008-05-07,16.401,16.426,16.05,16.131,4517150,0
2008-05-08,16.435,16.796,16.435,16.535,3338323,0
2008-05-09,16.384,16.619,15.847,16.258,1907266,0
2008-05-12,16.73,16.73,16.097,16.444,2556245,0
2008-05-13,16.41,16.787,16.209,16.643,4606743,0
2008-05-14,16.452,16.704,16.384,16.535,2318015,0
2008-05-15,16.754,16.754,16.426,16.686,3049822,0
2008-05-16,16.805,16.83,16.544,16.796,2529581,0
2008-05-19,16.677,16.888,16.578,16.686,2293918,0
2008-05-20,16.67,16.787,16.51,16.544,1748883,0
2008-05-21,16.596,16.712,16.335,16.401,2079115,0
2008-05-22,16.343,16.578,16.25,16.518,1704005,0
2008-05-23,16.401,16.41,16.007,16.059,2515548,0
2008-05-27,16.032,16.326,16.007,16.233,3907060,0
2008-05-28,16.216,16.384,16.081,16.122,4308010,0
2008-05-29,16.166,16.166,15.838,15.913,3118935,0
2008-05-30,16.059,16.059,15.629,15.629,3153967,0
2008-06-02,15.568,15.679,15.375,15.495,2760121,0
2008-06-03,15.511,15.536,15.233,15.352,3147379,0
2008-06-04,15.418,15.721,15.361,15.495,4413226,0
2008-06-05,15.62,15.796,15.317,15.754,2194026,0
2008-06-06,15.576,15.638,15.073,15.098,3489409,0
2008-06-09,15.133,15.335,14.948,15.031,2427790,0
2008-06-10,14.829,15.116,14.829,15.038,2044164,0
2008-06-11,15.055,15.151,14.948,14.983,2633867,0
2008-06-12,14.703,15.047,14.703,14.983,4027503,0
2008-06-13,15.124,15.611,14.965,15.486,3939459,0
2008-06-16,15.233,15.392,14.871,15.275,3238933,0
2008-06-17,15.208,15.326,14.948,14.999,2919872,0
2008-06-18,14.914,14.957,14.645,14.789,3810816,0
2008-06-19,14.737,14.789,14.535,14.595,3931137,0
2008-06-20,14.543,14.595,13.988,13.997,4640584,0
2008-06-23,14.133,14.191,13.882,13.889,6699642,0
2008-06-24,13.839,14.041,13.762,13.882,5029213,0
2008-06-25,13.848,14.283,13.822,14.066,4889379,0
2008-06-26,14.075,14.091,13.595,13.595,7253434,0
2008-06-27,13.679,13.848,13.05,13.217,13382653,0
2008-06-30,13.141,13.275,12.815,12.897,12017607,0
2008-07-01,12.678,13.016,12.418,12.654,10704747,0
2008-07-02,12.577,12.754,12.25,12.299,9327511,0
2008-07-03,12.468,12.577,12.334,12.402,6679797,0
2008-07-07,12.283,12.521,12.008,12.291,9236751,0
2008-07-08,12.202,12.577,12.124,12.577,6340410,0
2008-07-09,12.577,12.662,12.268,12.291,4971608,0
2008-07-10,12.25,12.443,12.124,12.352,5919988,0
2008-07-11,12.334,12.594,11.931,12.158,4834408,0
2008-07-14,12.386,12.409,12.048,12.115,3354495,0
2008-07-15,12.023,12.326,11.73,12.133,5017137,0
2008-07-16,12.167,12.226,11.931,12.193,10290390,0
2008-07-17,12.235,12.259,12.015,12.209,12380252,0
2008-07-18,12.242,12.242,12.032,12.099,7759772,0
2008-07-21,12.217,12.268,11.973,12.039,5457415,0
2008-07-22,12.124,12.124,11.991,12.107,6731445,0
2008-07-23,12.495,12.67,12.308,12.577,12492212,0
2008-07-24,12.981,13.059,12.443,12.529,11449689,0
2008-07-25,12.73,12.789,12.378,12.536,9400419,0
2008-07-28,12.529,12.536,11.839,11.913,6475297,0
2008-07-29,11.898,12.193,11.796,12.167,7022547,0
2008-07-30,12.361,12.495,12.066,12.352,5147876,0
2008-07-31,12.434,12.586,12.226,12.274,7418081,0
2008-08-01,12.369,12.418,11.948,12.099,5143506,0
2008-08-04,12.242,12.352,12.141,12.242,5851852,0
2008-08-05,12.378,12.815,12.378,12.815,7569890,0
2008-08-06,12.629,12.889,11.889,12.175,9229555,0
2008-08-07,12.193,12.259,11.62,11.822,8511060,0
2008-08-08,11.88,12.082,11.746,12.082,5324685,0
2008-08-11,12.008,12.124,11.839,11.973,5145360,0
2008-08-12,12.023,12.023,11.654,11.753,4792726,0
2008-08-13,11.796,11.922,11.528,11.847,4738624,0
2008-08-14,11.856,12.268,11.687,12.099,4096201,0
2008-08-15,12.032,12.158,11.88,12.032,5202192,0
2008-08-18,12.015,12.158,11.779,11.83,3068087,0
2008-08-19,11.88,11.88,11.528,11.681,4424760,0
2008-08-20,11.779,11.779,11.494,11.552,3769722,0
2008-08-21,11.47,11.628,11.344,11.612,3030621,0
2008-08-22,11.681,11.966,11.646,11.907,4688448,0
2008-08-25,12.074,12.074,11.722,11.73,2732893,0
2008-08-26,11.771,11.913,11.646,11.822,2765802,0
2008-08-27,11.813,11.898,11.663,11.873,2829944,0
2008-08-28,11.796,12.193,11.796,12.184,2901096,0
2008-08-29,12.193,12.209,11.982,12.066,3094884,0
2008-09-02,12.209,12.418,12.039,12.099,4294546,0
2008-09-03,12.099,12.274,12.032,12.25,4078038,0
2008-09-04,12.268,12.268,11.672,11.73,5889084,0
2008-09-05,11.753,11.847,11.41,11.561,4106235,0
2008-09-08,12.175,12.184,11.787,12.141,5383754,0
2008-09-09,12.184,12.352,11.88,11.88,4069030,0
2008-09-10,12.023,12.023,11.762,11.822,3761555,0
2008-09-11,11.762,12.082,11.637,12.082,3958131,0
2008-09-12,11.931,12.149,11.88,12.099,3238409,0
2008-09-15,11.739,11.922,11.537,11.603,7438635,0
2008-09-16,11.418,11.461,11.014,11.393,6242310,0
2008-09-17,11.108,11.266,10.57,10.738,9259385,0
2008-09-18,10.881,11.319,10.663,11.192,8331482,0
2008-09-19,11.594,12.115,11.075,11.753,6885638,0
2008-09-22,11.681,11.696,10.881,10.957,6210099,0
2008-09-23,11.125,11.183,10.629,10.924,4512280,0
2008-09-24,11.067,11.067,10.57,10.711,7821503,0
2008-09-25,10.924,11.2,10.83,11.158,3775729,0
2008-09-26,10.872,11.15,10.864,11.132,3694885,0
2008-09-29,10.94,11.125,9.907,10.14,5808303,0
2008-09-30,10.325,10.334,9.999,10.209,7974896,0
2008-10-01,10.166,10.2,9.939,10.149,5726074,0
2008-10-02,10.158,10.158,9.512,9.562,4541467,0
2008-10-03,9.679,9.823,9.2513,9.2676,3943706,0
2008-10-06,9.1081,9.3016,8.6038,9.0745,9635715,0
2008-10-07,9.0995,9.2426,8.461,8.503,5718031,0
2008-10-08,8.2342,8.7721,8.0325,8.4526,9794090,0
2008-10-09,8.7133,8.94,7.7384,7.7384,10047359,0
2008-10-10,7.4947,7.73,6.5537,7.1083,13895408,0
2008-10-13,8.2175,8.5534,7.3939,8.5534,11515197,0
2008-10-14,8.982,9.2426,8.0157,8.436,8789669,0
2008-10-15,8.1165,8.3098,7.3184,7.4024,7087841,0
2008-10-16,7.3687,7.8898,6.9067,7.8645,8920300,0
2008-10-17,7.7216,8.0408,7.3436,7.7891,6355052,0
2008-10-20,7.9821,8.3688,7.9821,8.3433,8828847,0
2008-10-21,8.3433,8.3433,7.8729,7.9401,4884411,0
2008-10-22,7.7721,7.7721,7.0159,7.2931,6886982,0
2008-10-23,7.4695,7.6712,6.9992,7.6123,8837888,0
2008-10-24,6.7302,7.4947,6.7217,7.2261,9431028,0
2008-10-27,6.8645,6.9992,6.6211,6.6211,7428058,0
2008-10-28,6.6882,7.7804,6.4697,7.7804,10533765,0
2008-10-29,7.4191,8.1415,7.3939,7.6461,10469431,0
2008-10-30,7.7891,8.6627,7.73,8.5534,14180916,0
2008-10-31,8.1249,9.0745,8.1249,8.9231,7984222,0
2008-11-03,8.9905,9.0577,8.7552,9.024,4565305,0
2008-11-04,9.2252,9.2339,8.9064,9.2339,4627421,0
2008-11-05,9.2339,9.2339,8.3349,8.3433,6127285,0
2008-11-06,7.1,7.4528,6.7217,6.9823,15656349,0
2008-11-07,6.9905,7.1922,6.8983,7.125,5557663,0
2008-11-10,7.3184,7.3519,6.7553,6.9318,3758368,0
2008-11-11,6.8059,6.8395,6.4362,6.6211,5630561,0
2008-11-12,6.5118,6.7386,6.1251,6.1504,6715464,0
2008-11-13,5.9992,6.4276,5.5622,6.394,10027143,0
2008-11-14,6.1673,6.7891,5.9236,6.3519,6075579,0
2008-11-17,6.3774,6.3774,5.8059,5.9404,6711584,0
2008-11-18,5.8816,5.9236,5.5454,5.7807,9221046,0
2008-11-19,5.9236,6.0916,5.4111,5.5033,14978016,0
2008-11-20,5.3354,5.6124,4.8985,4.9657,12393896,0
2008-11-21,5.2598,5.4025,4.9405,5.3606,10474451,0
2008-11-24,5.5118,6.1841,5.4783,5.9487,6818800,0
2008-11-25,6.2429,6.2429,5.7723,6.0496,7810701,0
2008-11-26,5.5118,6.4865,5.5118,6.3856,6127752,0
2008-11-28,6.6292,6.8816,6.4947,6.8816,2707276,0
2008-12-01,6.4025,6.6292,6.142,6.2344,6061888,0
2008-12-02,6.3519,6.831,6.3016,6.7302,7506563,0
2008-12-03,6.5958,7.0914,6.31,7.0327,10785839,0
2008-12-04,6.7386,7.2848,6.7134,6.9739,8533392,0
2008-12-05,6.9236,7.4024,6.7217,7.3602,7947003,0
2008-12-08,7.4191,7.898,7.2679,7.7047,9160765,0
2008-12-09,7.2848,7.6376,7.2008,7.3351,10082605,0
2008-12-10,7.3519,7.7469,7.251,7.4361,8546853,0
2008-12-11,7.3939,7.6293,7.1167,7.1842,5965343,0
2008-12-12,6.9067,7.1418,6.8143,7.1083,6508236,0
2008-12-15,7.0411,7.251,6.8143,6.9823,3325134,0
2008-12-16,7.0327,7.5032,7.0243,7.4947,3993216,0
2008-12-17,7.3602,7.6293,7.3519,7.4864,3295126,0
2008-12-18,7.4275,7.7551,7.2848,7.3519,5949520,0
2008-12-19,7.4528,7.999,7.4275,7.7216,6436424,0
2008-12-22,7.9654,7.9654,7.3602,7.5703,4366311,0
2008-12-23,7.5621,7.5788,7.3184,7.4191,4225999,0
2008-12-24,7.4864,7.5788,7.3854,7.4864,1310715,0
2008-12-26,7.5621,7.6712,7.4444,7.6293,1112228,0
2008-12-29,7.6629,7.8393,7.5788,7.8225,3274413,0
2008-12-30,7.6629,7.8729,7.6376,7.8729,2639353,0
2008-12-31,7.8645,8.0828,7.6461,8.0495,1936556,0
2009-01-02,8.0325,8.6711,7.8898,8.5452,3284629,0
2009-01-05,8.4023,8.6038,8.3433,8.5197,4202431,0
2009-01-06,8.461,8.94,8.461,8.8223,4524808,0
2009-01-07,8.6543,8.6543,8.1585,8.2427,6290664,0
2009-01-08,8.0073,8.2175,7.898,8.1585,4942169,0
2009-01-09,8.2508,8.2677,7.8307,7.9568,4343888,0
2009-01-12,7.8645,7.9568,7.6293,7.7047,4697483,0
2009-01-13,7.7971,7.9738,7.6123,7.7216,9033274,0
2009-01-14,7.5788,7.6712,7.1418,7.3519,12879003,0
2009-01-15,7.3099,7.3602,6.957,7.2343,10180548,0
2009-01-16,7.3269,7.3519,6.8983,7.251,12238653,0
2009-01-20,7.1,7.1418,6.5368,6.6124,11040329,0
2009-01-21,6.7638,7.0914,6.6042,7.0914,10489706,0
2009-01-22,6.31,6.8645,6.3016,6.646,9267392,0
2009-01-23,6.3519,6.5789,6.3268,6.3774,6575601,0
2009-01-26,6.2344,6.6292,6.2344,6.4109,9609362,0
2009-01-27,6.4697,6.5201,6.2009,6.2767,8263130,0
2009-01-28,6.6546,7.0073,6.5622,6.9149,6858279,0
2009-01-29,6.6631,6.6882,6.3437,6.4025,9335931,0
2009-01-30,6.3688,6.4362,5.9823,6.0831,8897708,0
2009-02-02,5.831,6.268,5.7976,6.1841,7284328,0
2009-02-03,6.0831,6.3519,6.0831,6.3268,7782692,0
2009-02-04,6.2093,6.4193,6.0329,6.0916,11977898,0
2009-02-05,5.9318,6.268,5.9236,6.2597,11662094,0
2009-02-06,6.1504,6.6631,6.142,6.4528,15653492,0
2009-02-09,6.4109,6.5201,6.1337,6.31,7561932,0
2009-02-10,6.1755,6.2847,5.8479,5.8899,9649878,0
2009-02-11,5.9404,6.1337,5.8398,6.0412,8406103,0
2009-02-12,5.7807,6.1084,5.7807,6.0831,12364520,0
2009-02-13,5.9318,6.1673,5.9151,6.0747,5105299,0
2009-02-17,5.6799,5.8816,5.5286,5.7302,6617169,0
2009-02-18,5.7218,5.8143,5.5959,5.6968,6492397,0
2009-02-19,5.7639,5.8228,5.6042,5.6124,6389632,0
2009-02-20,5.5033,5.705,5.4614,5.6124,8148589,0
2009-02-23,5.6042,5.7557,5.3522,5.369,8407789,0
2009-02-24,5.3942,5.7387,5.3018,5.705,7116318,0
2009-02-25,5.7218,5.8228,5.4364,5.6548,8352954,0
2009-02-26,5.8143,5.8479,5.3858,5.4193,9792997,0
2009-02-27,5.369,5.3858,5.2431,5.2598,10215491,0
2009-03-02,5.2092,5.2598,5.0162,5.0413,5674863,0
2009-03-03,5.2514,5.2514,4.9742,5.117,10545080,0
2009-03-04,5.1506,5.4867,5.0665,5.3942,12517434,0
2009-03-05,5.1421,5.3775,5.0917,5.117,6575796,0
2009-03-06,5.2009,5.2262,4.9069,5.0413,6929377,0
2009-03-09,4.9405,4.991,4.7137,4.7472,7138445,0
2009-03-10,4.8901,5.2179,4.7641,5.2092,10144387,0
2009-03-11,5.2768,5.4447,5.0834,5.344,6571377,0
2009-03-12,5.2179,5.5454,5.1841,5.5033,4592690,0
2009-03-13,5.7557,5.7807,5.4867,5.6883,4370446,0
2009-03-16,5.9404,5.957,5.7136,5.7136,6344344,0
2009-03-17,5.7639,6.0075,5.7387,5.9908,2974348,0
2009-03-18,5.8985,6.3016,5.8228,6.1588,5603863,0
2009-03-19,6.2767,6.3016,5.8398,5.9068,7332174,0
2009-03-20,6.0582,6.0664,5.7471,5.7892,4041444,0
2009-03-23,6.0243,6.4615,6.0075,6.4528,4764058,0
2009-03-24,6.31,6.5704,6.2767,6.4362,6789655,0
2009-03-25,6.5622,6.7638,6.3016,6.5201,6358090,0
2009-03-26,6.7217,6.8059,6.6042,6.8059,5347473,0
2009-03-27,6.8395,6.8395,6.6292,6.6799,3319350,0
2009-03-30,6.705,6.705,6.2261,6.3186,5957741,0
2009-03-31,6.4865,6.6042,6.31,6.4697,6736552,0
2009-04-01,6.3856,6.747,6.2934,6.7217,7087458,0
2009-04-02,6.9992,7.2848,6.9067,7.1753,6679289,0
2009-04-03,7.3772,7.4024,7.1336,7.3854,5740030,0
2009-04-06,7.3939,7.3939,7.0831,7.1842,5237241,0
2009-04-07,7.1336,7.1336,6.8395,6.8898,4235633,0
2009-04-08,6.9318,7.0073,6.7722,6.9149,4797659,0
2009-04-09,7.0327,7.4779,7.0159,7.3351,8487844,0
2009-04-13,7.1,7.3269,7.1,7.251,3907227,0
2009-04-14,7.2429,7.2429,6.9236,7.0494,7457189,0
2009-04-15,6.8898,7.1586,6.8898,7.125,5812464,0
2009-04-16,7.3939,7.6041,7.2429,7.5536,7007454,0
2009-04-17,7.7216,7.9066,7.4695,7.8729,6038649,0
2009-04-20,7.4361,7.4947,7.1167,7.1672,5854087,0
2009-04-21,7.1167,7.4024,7.1083,7.3099,3604105,0
2009-04-22,7.0746,7.5285,7.0746,7.3436,5650424,0
2009-04-23,7.1083,7.3519,7.0746,7.2679,4971344,0
2009-04-24,7.2764,7.5873,7.1842,7.4947,4891624,0
2009-04-27,7.3016,7.3602,7.0494,7.1418,5281748,0
2009-04-28,7.0746,7.1842,7.0327,7.0579,5473658,0
2009-04-29,7.2679,7.6879,7.251,7.5536,6876926,0
2009-04-30,7.7804,7.9738,7.6376,7.6629,6668589,0
2009-05-01,7.6799,7.8058,7.5788,7.7804,5609700,0
2009-05-04,7.9233,8.3267,7.9233,8.2762,8617396,0
2009-05-05,8.5702,8.6123,8.2594,8.419,7302311,0
2009-05-06,8.3855,9.0407,8.352,8.9484,11993743,0
2009-05-07,9.2929,9.788,8.9568,9.0492,12975463,0
2009-05-08,9.1504,9.4093,9.0407,9.3263,8875272,0
2009-05-11,9.2426,9.3185,8.9988,9.0071,8312151,0
2009-05-12,9.1504,9.2763,8.5702,8.9568,10802119,0
2009-05-13,8.7301,8.7971,8.2427,8.3267,9329416,0
2009-05-14,8.4863,8.7213,8.436,8.5873,8957326,0
2009-05-15,8.5787,8.7213,8.3267,8.3688,5604962,0
2009-05-18,8.4023,8.856,8.3938,8.8475,5184033,0
2009-05-19,8.8393,9.0155,8.7552,8.8643,3796703,0
2009-05-20,9.024,9.0912,8.6796,8.7301,7337298,0
2009-05-21,8.5787,8.6206,8.108,8.2594,8403793,0
2009-05-22,8.3688,8.6627,8.2427,8.5702,4858070,0
2009-05-26,8.4275,9.0071,8.3769,8.9905,6972932,0
2009-05-27,9.0407,9.1249,8.8393,8.8978,5357268,0
2009-05-28,9.0912,9.2513,8.8896,9.2426,6755762,0
2009-05-29,9.619,9.619,9.1504,9.4354,7934422,0
2009-06-01,9.697,10.066,9.662,10.007,8830498,0
2009-06-02,9.907,10.226,9.89,10.14,7374985,0
2009-06-03,9.939,10.042,9.579,9.747,8370191,0
2009-06-04,9.788,9.881,9.671,9.755,5240115,0
2009-06-05,9.839,9.923,9.579,9.705,5474681,0
2009-06-08,9.4443,9.982,9.426,9.847,5638023,0
2009-06-09,9.739,9.964,9.662,9.923,4148949,0
2009-06-10,10.092,10.14,9.805,9.99,3627225,0
2009-06-11,10.007,10.14,9.823,9.939,6565230,0
2009-06-12,9.923,9.923,9.619,9.855,3115436,0
2009-06-15,9.586,9.662,9.1917,9.2929,3198645,0
2009-06-16,9.4354,9.4354,8.9147,9.0155,4884955,0
2009-06-17,8.94,9.0658,8.7721,8.8978,5086767,0
2009-06-18,8.9652,9.0995,8.8643,8.9147,3307464,0
2009-06-19,9.0407,9.1249,8.8896,8.9568,4960891,0
2009-06-22,8.8978,8.9484,8.436,8.4946,6279452,0
2009-06-23,8.461,8.6796,8.419,8.5452,4621950,0
2009-06-24,8.7133,8.7721,8.5366,8.6457,5992277,0
2009-06-25,8.6796,8.9568,8.6627,8.8643,5691130,0
2009-06-26,8.7971,8.881,8.6206,8.8475,2978845,0
2009-06-29,8.856,9.0071,8.7804,8.9568,3185091,0
2009-06-30,9.0995,9.0995,8.7133,8.881,4156438,0
2009-07-01,8.9735,9.1667,8.881,8.94,3332016,0
2009-07-02,8.8393,8.8475,8.3267,8.3855,7338793,0
2009-07-06,8.3855,8.461,8.1752,8.2846,7798399,0
2009-07-07,8.2342,8.3182,7.9233,7.9568,4230978,0
2009-07-08,8.1334,8.2005,7.8811,8.0408,10577178,0
2009-07-09,8.2846,8.3098,8.0243,8.1671,6374889,0
2009-07-10,8.1165,8.2677,7.9486,8.0828,6612767,0
2009-07-13,8.0828,8.2677,7.8729,8.2508,4971975,0
2009-07-14,8.3433,8.4526,8.2257,8.4275,3546806,0
2009-07-15,8.6123,8.7634,8.5702,8.7552,6924993,0
2009-07-16,8.8223,9.0577,8.7634,9.0324,5966013,0
2009-07-17,9.0658,9.0995,8.9652,9.0828,3373983,0
2009-07-20,9.2676,9.562,9.1917,9.512,6302191,0
2009-07-21,9.586,9.619,9.2339,9.486,6077750,0
2009-07-22,9.538,9.611,9.3935,9.554,4797723,0
2009-07-23,9.529,9.872,9.4691,9.764,5993829,0
2009-07-24,9.73,9.923,9.586,9.705,4210707,0
2009-07-27,9.739,9.914,9.628,9.914,7311110,0
2009-07-28,9.999,10.125,9.823,10.016,7598258,0
2009-07-29,9.788,9.872,9.504,9.628,4171689,0
2009-07-30,9.823,10.158,9.823,10.025,4040757,0
2009-07-31,10.107,10.261,10.016,10.1,8129872,0
2009-08-03,10.261,10.444,10.2,10.403,6724886,0
2009-08-04,10.36,10.369,10.174,10.308,4174074,0
2009-08-05,10.218,10.291,9.89,10.261,7136278,0
2009-08-06,10.484,10.763,10.244,10.403,7456413,0
2009-08-07,10.629,11.014,10.57,10.965,7531874,0
2009-08-10,10.814,11.032,10.746,10.998,6307878,0
2009-08-11,10.798,10.846,10.546,10.711,6178364,0
2009-08-12,10.484,10.998,10.484,10.855,5108946,0
2009-08-13,10.932,10.973,10.629,10.932,5414322,0
2009-08-14,10.965,11.04,10.553,10.729,3684737,0
2009-08-17,10.52,10.587,10.267,10.275,3267967,0
2009-08-18,10.428,10.579,10.351,10.511,4807324,0
2009-08-19,10.351,10.72,10.334,10.613,2539877,0
2009-08-20,10.696,10.798,10.613,10.729,4535393,0
2009-08-21,10.646,10.948,10.444,10.899,4955835,0
2009-08-24,10.924,10.998,10.755,10.822,4125404,0
2009-08-25,10.948,11.084,10.729,10.814,3888699,0
2009-08-26,10.83,10.94,10.671,10.864,2674790,0
2009-08-27,10.899,10.924,10.562,10.915,4816327,0
2009-08-28,11.167,11.175,10.696,10.864,5308052,0
2009-08-31,10.738,10.872,10.477,10.621,4403662,0
2009-09-01,10.528,10.846,10.261,10.317,6479515,0
2009-09-02,10.261,10.468,10.131,10.369,5324321,0
2009-09-03,10.502,10.604,10.343,10.451,4857912,0
2009-09-04,10.477,10.846,10.428,10.846,6320934,0
2009-09-08,11.049,11.049,10.822,10.948,4665174,0
2009-09-09,10.846,11.132,10.738,11.108,4151376,0
2009-09-10,11.067,11.52,10.957,11.47,8327043,0
2009-09-11,11.435,11.646,11.344,11.52,4536950,0
2009-09-14,11.401,11.646,11.367,11.603,3133833,0
2009-09-15,11.654,12.008,11.561,11.813,7674858,0
2009-09-16,11.88,12.149,11.762,12.107,5074895,0
2009-09-17,12.091,12.308,11.856,11.973,6061453,0
2009-09-18,12.066,12.133,11.873,12.032,4247333,0
2009-09-21,11.94,12.023,11.839,11.991,3759782,0
2009-09-22,12.133,12.202,11.898,12.133,5982140,0
2009-09-23,12.057,12.184,11.746,11.796,3007659,0
2009-09-24,11.771,11.889,11.401,11.511,4502424,0
2009-09-25,11.569,11.663,11.401,11.444,5560274,0
2009-09-28,11.401,11.822,11.401,11.753,2298467,0
2009-09-29,11.746,11.856,11.628,11.746,3936161,0
2009-09-30,11.907,11.948,11.552,11.753,3779274,0
2009-10-01,11.545,11.696,11.04,11.167,6252637,0
2009-10-02,11.175,11.301,11.067,11.125,2924315,0
2009-10-05,11.15,11.453,11.084,11.319,2903969,0
2009-10-06,11.401,11.561,11.31,11.418,4414786,0
2009-10-07,11.435,11.628,11.36,11.494,3494131,0
2009-10-08,11.722,12.015,11.561,11.787,2924248,0
2009-10-09,11.746,11.948,11.714,11.907,2680578,0
2009-10-12,11.898,12.048,11.663,11.796,1858274,0
2009-10-13,11.931,12.039,11.805,12.008,2379480,0
2009-10-14,12.268,12.361,12.039,12.334,3233657,0
2009-10-15,12.274,12.459,12.167,12.434,5266503,0
2009-10-16,12.394,12.577,11.94,12.217,3164287,0
2009-10-19,12.268,12.695,12.184,12.554,2413535,0
2009-10-20,12.545,12.545,12.343,12.459,2048074,0
2009-10-21,12.434,12.806,12.308,12.361,4051023,0
2009-10-22,12.369,12.56,12.158,12.512,3420217,0
2009-10-23,12.334,12.477,11.973,12.115,4518005,0
2009-10-26,12.209,12.621,11.957,12.015,5067489,0
2009-10-27,12.115,12.259,11.762,11.83,4781150,0
2009-10-28,11.796,11.922,11.352,11.376,4797591,0
2009-10-29,11.435,11.889,11.401,11.796,4852260,0
2009-10-30,11.787,11.873,11.266,11.426,4123829,0
2009-11-02,11.435,11.569,11.084,11.36,4995544,0
2009-11-03,11.344,11.435,11.132,11.352,4025449,0
2009-11-04,11.367,11.722,11.301,11.47,4562980,0
2009-11-05,11.913,11.973,11.672,11.856,5768015,0
2009-11-06,11.762,11.913,11.594,11.889,2311359,0
2009-11-09,12.039,12.268,11.999,12.268,3632615,0
2009-11-10,12.291,12.402,12.193,12.317,1924077,0
2009-11-11,12.495,12.56,12.274,12.394,3068127,0
2009-11-12,12.274,12.409,12.124,12.167,3764568,0
2009-11-13,12.268,12.503,12.175,12.443,3585307,0
2009-11-16,12.452,12.754,12.452,12.678,2680648,0
2009-11-17,12.512,12.577,12.418,12.56,1660238,0
2009-11-18,12.402,12.468,12.226,12.434,3527940,0
2009-11-19,12.452,12.452,12.124,12.369,4313463,0
2009-11-20,12.066,12.217,11.787,11.873,5007501,0
2009-11-23,11.966,12.217,11.856,11.922,3576909,0
2009-11-24,11.973,11.973,11.779,11.839,1923349,0
2009-11-25,11.847,11.973,11.805,11.94,1797310,0
2009-11-27,11.401,11.612,11.175,11.503,4560617,0
2009-11-30,11.494,11.503,11.099,11.503,6861494,0
2009-12-01,11.705,11.787,11.545,11.722,4849205,0
2009-12-02,11.73,11.847,11.654,11.762,2510753,0
2009-12-03,11.762,11.94,11.687,11.696,2430441,0
2009-12-04,11.856,12.141,11.779,12.008,5806847,0
2009-12-07,11.973,12.409,11.973,12.202,6811568,0
2009-12-08,12.259,12.317,12.015,12.242,5469772,0
2009-12-09,12.202,12.317,12.107,12.268,5550832,0
2009-12-10,12.25,12.56,12.066,12.443,5005631,0
2009-12-11,12.554,12.789,12.486,12.603,3160303,0
2009-12-14,12.746,12.815,12.654,12.704,2145772,0
2009-12-15,13.024,13.066,12.829,12.847,3904281,0
2009-12-16,12.872,13.158,12.815,13.074,4496891,0
2009-12-17,13.05,13.066,12.88,12.964,2774659,0
2009-12-18,12.93,13.2,12.847,13.192,5338612,0
2009-12-21,13.149,13.569,13.132,13.384,5727089,0
2009-12-22,13.208,13.361,13.167,13.25,3403811,0
2009-12-23,13.183,13.25,13.033,13.208,3132105,0
2009-12-24,13.275,13.352,13.2,13.326,524366,0
2009-12-28,13.418,13.427,13.25,13.343,1221099,0
2009-12-29,13.436,13.628,13.326,13.586,1423181,0
2009-12-30,13.418,13.536,13.376,13.536,1173300,0
2009-12-31,13.495,13.603,13.368,13.376,1190685,0
2010-01-04,13.586,13.83,13.586,13.705,2995851,0
2010-01-05,13.612,13.679,13.495,13.645,2809274,0
2010-01-06,13.603,14.006,13.603,13.848,4601709,0
2010-01-07,13.931,13.931,13.62,13.736,3955775,0
2010-01-08,13.789,13.848,13.62,13.796,1992818,0
2010-01-11,13.914,13.948,13.714,13.839,2472268,0
2010-01-12,13.856,13.856,13.259,13.352,3060018,0
2010-01-13,13.46,13.468,13.192,13.275,4137586,0
2010-01-14,13.284,13.392,13.208,13.301,3725190,0
2010-01-15,13.343,13.436,12.948,13.05,6361705,0
2010-01-19,13.106,13.343,13.106,13.267,3305066,0
2010-01-20,13.114,13.2,12.855,12.999,4227537,0
2010-01-21,13.042,13.292,12.704,12.754,6208656,0
2010-01-22,12.789,12.821,12.369,12.386,4345957,0
2010-01-25,12.746,12.746,12.361,12.621,2441635,0
2010-01-26,12.621,12.798,12.536,12.612,6865579,0
2010-01-27,12.521,12.678,12.317,12.521,4758063,0
2010-01-28,12.512,12.67,12.141,12.226,20405008,0
2010-01-29,12.386,12.637,12.299,12.334,4640012,0
2010-02-01,12.495,12.495,12.184,12.361,4469669,0
2010-02-02,12.443,12.645,12.299,12.637,5386748,0
2010-02-03,13.225,13.477,13.05,13.4,11683020,0
2010-02-04,13.275,13.326,12.863,12.863,6050710,0
2010-02-05,12.872,13.05,12.402,12.798,9615926,0
2010-02-08,12.721,12.721,12.402,12.434,4323125,0
2010-02-09,12.662,12.863,12.512,12.737,4488858,0
2010-02-10,12.637,12.678,12.308,12.452,3215625,0
2010-02-11,12.586,12.789,12.343,12.789,4400065,0
2010-02-12,12.73,13.016,12.654,13.007,5889204,0
2010-02-16,13.098,13.318,12.956,13.318,4288154,0
2010-02-17,13.241,13.376,13.192,13.292,2520972,0
2010-02-18,13.267,13.427,13.158,13.352,2941365,0
2010-02-19,13.25,13.528,13.192,13.46,3276855,0
2010-02-22,13.52,13.545,13.352,13.368,2204001,0
2010-02-23,13.4,13.511,13.074,13.114,3256137,0
2010-02-24,13.158,13.384,13.106,13.376,2813555,0
2010-02-25,13.09,13.326,12.956,13.292,3309912,0
2010-02-26,13.275,13.343,13.098,13.234,2548656,0
2010-03-01,13.318,13.654,13.259,13.578,2251095,0
2010-03-02,13.696,13.721,13.477,13.612,2039677,0
2010-03-03,13.603,13.705,13.511,13.553,2798368,0
2010-03-04,13.679,13.705,13.427,13.705,3164101,0
2010-03-05,13.714,14.124,13.714,14.124,5394382,0
2010-03-08,14.124,14.141,13.98,14.041,1976831,0
2010-03-09,14.032,14.084,13.914,14.049,3323430,0
2010-03-10,14.015,14.075,13.955,14.057,2538278,0
2010-03-11,14.015,14.057,13.873,14.023,2321758,0
2010-03-12,14.157,14.225,13.822,13.873,4128911,0
2010-03-15,13.873,13.98,13.67,13.78,2776671,0
2010-03-16,13.882,13.972,13.771,13.922,4595262,0
2010-03-17,14.032,14.084,13.882,13.988,5072041,0
2010-03-18,14.115,14.115,13.856,14.032,4626594,0
2010-03-19,14.108,14.175,13.882,13.914,4522963,0
2010-03-22,13.771,13.955,13.705,13.948,2838333,0
2010-03-23,13.98,14.066,13.839,14.066,4570296,0
2010-03-24,14.066,14.175,13.955,14.141,5820616,0
2010-03-25,14.326,14.637,14.292,14.317,3892721,0
2010-03-26,14.317,14.518,14.2,14.361,3567684,0
2010-03-29,14.503,14.503,14.343,14.427,2861909,0
2010-03-30,14.361,14.46,14.249,14.309,2257479,0
2010-03-31,14.309,14.452,14.216,14.292,2689100,0
2010-04-01,14.343,14.494,14.242,14.427,1912354,0
2010-04-05,14.409,14.78,14.343,14.63,2245652,0
2010-04-06,14.637,14.703,14.477,14.569,1797317,0
2010-04-07,14.469,14.527,14.283,14.401,2293502,0
2010-04-08,14.317,14.587,14.283,14.569,2350951,0
2010-04-09,14.637,15.089,14.569,14.974,3022213,0
2010-04-12,14.897,15.031,14.821,14.838,1655003,0
2010-04-13,14.789,15.217,14.737,15.124,4982325,0
2010-04-14,15.133,15.418,15.073,15.418,4109455,0
2010-04-15,15.46,15.544,15.241,15.375,4400014,0
2010-04-16,15.292,15.527,15.133,15.224,6732775,0
2010-04-19,15.275,15.41,15.023,15.292,3383141,0
2010-04-20,15.326,15.495,15.292,15.317,3425752,0
2010-04-21,15.504,15.551,15.344,15.511,6075134,0
2010-04-22,15.392,15.568,15.159,15.559,5038470,0
2010-04-23,15.436,15.546,15.258,15.546,4560826,0
2010-04-26,15.536,15.796,15.46,15.629,3593086,0
2010-04-27,15.418,15.495,15.038,15.107,5769124,0
2010-04-28,15.151,15.266,14.804,15.023,4184399,0
2010-04-29,15.159,15.392,15.142,15.233,2913460,0
2010-04-30,15.326,15.52,14.948,14.948,3859944,0
2010-05-03,15.082,15.551,15.082,15.444,5528733,0
2010-05-04,15.326,15.326,14.72,14.855,5932513,0
2010-05-05,14.099,14.301,13.384,14.275,8607655,0
2010-05-06,14.175,14.292,12.73,13.62,9106743,0
2010-05-07,13.736,13.83,13.066,13.46,8458146,0
2010-05-10,14.149,14.494,14.108,14.326,5599333,0
2010-05-11,14.309,14.309,14.032,14.166,4684852,0
2010-05-12,14.283,14.301,14.032,14.301,4314019,0
2010-05-13,14.469,14.469,14.006,14.075,4185883,0
2010-05-14,14.041,14.084,13.628,13.771,3711577,0
2010-05-17,13.955,13.955,13.418,13.822,2765511,0
2010-05-18,13.864,13.948,13.477,13.528,2975547,0
2010-05-19,13.418,13.52,12.964,13.267,5556331,0
2010-05-20,12.781,12.914,12.545,12.568,7306071,0
2010-05-21,12.317,12.889,12.299,12.821,5510634,0
2010-05-24,12.629,12.88,12.512,12.662,3989181,0
2010-05-25,12.167,12.521,12.082,12.512,5101225,0
2010-05-26,12.468,12.815,12.369,12.536,6400437,0
2010-05-27,12.798,13.074,12.721,13.074,3147429,0
2010-05-28,13.208,13.208,12.737,12.906,3824635,0
2010-06-01,12.781,12.999,12.545,12.554,3307430,0
2010-06-02,12.545,12.964,12.536,12.964,3607615,0
2010-06-03,13.042,13.066,12.704,12.914,2219511,0
2010-06-04,12.645,12.754,12.378,12.402,3112852,0
2010-06-07,12.352,12.536,12.115,12.149,3623507,0
2010-06-08,12.242,12.394,12.023,12.343,4572747,0
2010-06-09,12.452,12.746,12.343,12.452,2472695,0
2010-06-10,12.815,13.042,12.789,13.016,2529849,0
2010-06-11,12.789,13.106,12.754,13.098,1452958,0
2010-06-14,13.292,13.318,12.948,12.981,3513363,0
2010-06-15,12.789,13.931,12.737,13.864,16046571,0
2010-06-16,13.586,13.696,13.418,13.528,7549120,0
2010-06-17,13.468,13.553,13.326,13.511,3252134,0
2010-06-18,13.603,13.603,13.335,13.477,2589736,0
2010-06-21,13.536,13.595,13.2,13.309,4124161,0
2010-06-22,13.267,13.443,12.948,13.007,2400071,0
2010-06-23,12.956,13.042,12.772,12.981,2979590,0
2010-06-24,12.914,12.914,12.226,12.343,3779358,0
2010-06-25,12.343,12.386,12.074,12.202,4087285,0
2010-06-28,12.259,12.394,12.158,12.308,3305946,0
2010-06-29,12.226,12.268,11.705,11.856,9206891,0
2010-06-30,11.816,11.96,11.63,11.638,2584262,0
2010-07-01,11.586,11.696,11.217,11.47,5519440,0
2010-07-02,11.52,11.52,11.15,11.328,3545036,0
2010-07-06,11.301,11.722,11.284,11.511,4864226,0
2010-07-07,11.352,11.672,11.192,11.646,4569068,0
2010-07-08,11.771,11.966,11.705,11.957,3494306,0
2010-07-09,11.999,12.149,11.966,12.133,2412362,0
2010-07-12,12.158,12.308,12.057,12.175,2613085,0
2010-07-13,12.268,12.529,12.149,12.402,3563690,0
2010-07-14,12.452,12.503,12.184,12.459,6111733,0
2010-07-15,12.459,12.568,12.274,12.402,2683463,0
2010-07-16,12.361,12.486,11.847,11.88,2838632,0
2010-07-19,11.839,12.115,11.83,12.091,1653689,0
2010-07-20,11.966,12.308,11.805,12.308,3588906,0
2010-07-21,12.343,12.343,11.966,12.032,5930569,0
2010-07-22,12.209,12.503,12.133,12.352,2677230,0
2010-07-23,12.369,12.67,12.317,12.612,1977701,0
2010-07-26,12.586,12.781,12.512,12.73,1586287,0
2010-07-27,12.746,12.815,12.459,12.568,2084886,0
2010-07-28,12.477,12.477,12.226,12.343,2079455,0
2010-07-29,12.394,12.645,12.124,12.283,1701444,0
2010-07-30,12.193,12.459,11.94,12.426,3095730,0
2010-08-02,12.603,12.956,12.586,12.914,2039959,0
2010-08-03,12.815,12.815,12.495,12.763,3000690,0
2010-08-04,12.914,13.114,12.863,13.09,2586051,0
2010-08-05,13.645,13.83,13.326,13.384,4232551,0
2010-08-06,13.132,13.352,12.948,13.25,2686282,0
2010-08-09,13.376,13.376,13.167,13.25,793568,0
2010-08-10,13.132,13.192,12.889,13.042,3185938,0
2010-08-11,12.713,12.73,12.352,12.459,2050758,0
2010-08-12,12.274,12.343,12.217,12.308,1794039,0
2010-08-13,12.317,12.334,12.158,12.202,2374862,0
2010-08-16,12.115,12.235,11.931,12.202,2435246,0
2010-08-17,12.334,12.443,12.242,12.369,3253306,0
2010-08-18,12.361,12.452,12.107,12.343,1602611,0
2010-08-19,12.226,12.25,11.864,12.015,1684198,0
2010-08-20,11.931,12.023,11.746,11.913,1566139,0
2010-08-23,11.957,12.115,11.746,11.771,1911355,0
2010-08-24,11.637,11.681,11.418,11.545,2048513,0
2010-08-25,11.401,11.586,11.31,11.561,3339409,0
2010-08-26,11.594,11.687,11.461,11.528,1550797,0
2010-08-27,11.714,11.746,11.367,11.746,1393885,0
2010-08-30,11.746,11.856,11.612,11.705,1991629,0
2010-08-31,11.621,11.858,11.479,11.841,2675059,0
2010-09-01,12.099,12.418,12.057,12.343,5280856,0
2010-09-02,12.343,12.521,12.334,12.521,1422318,0
2010-09-03,12.594,12.704,12.521,12.645,2039979,0
2010-09-07,12.586,12.594,12.283,12.334,1539944,0
2010-09-08,12.378,12.512,12.291,12.402,1337994,0
2010-09-09,12.654,12.772,12.586,12.645,1469124,0
2010-09-10,12.637,12.772,12.577,12.687,1567476,0
2010-09-13,12.821,12.99,12.73,12.981,1385592,0
2010-09-14,12.964,13.098,12.847,13.09,3489764,0
2010-09-15,13.05,13.123,12.956,13.09,2183257,0
2010-09-16,13.059,13.098,12.737,12.88,1736141,0
2010-09-17,13.007,13.024,12.821,12.872,1296670,0
2010-09-20,12.88,13.292,12.88,13.2,1523408,0
2010-09-21,13.267,13.335,12.939,13.082,1181416,0
2010-09-22,13.167,13.292,12.829,12.914,3220718,0
2010-09-23,12.806,13.123,12.763,12.872,2228608,0
2010-09-24,13.033,13.392,13.033,13.309,1503984,0
2010-09-27,13.384,13.384,13.059,13.158,4332611,0
2010-09-28,13.123,13.234,12.88,13.123,3111121,0
2010-09-29,13.106,13.114,12.737,12.838,2395618,0
2010-09-30,12.904,13.023,12.574,12.651,3065968,0
2010-10-01,12.721,12.863,12.586,12.821,2243370,0
2010-10-04,12.721,12.806,12.521,12.637,2181173,0
2010-10-05,12.889,13.09,12.806,13.007,2648537,0
2010-10-06,13.074,13.167,12.948,13.074,2948949,0
2010-10-07,13.114,13.2,12.88,13.114,2733426,0
2010-10-08,13.106,13.318,13.059,13.284,1841732,0
2010-10-11,13.208,13.318,13.123,13.175,2015398,0
2010-10-12,13.066,13.25,12.973,13.241,2024977,0
2010-10-13,13.225,13.561,13.192,13.343,3642265,0
2010-10-14,13.259,13.486,13.225,13.326,1902153,0
2010-10-15,13.46,13.503,13.167,13.46,1813661,0
2010-10-18,13.352,13.361,13.208,13.292,1730466,0
2010-10-19,13.114,13.259,12.99,13.098,3629366,0
2010-10-20,13.2,13.67,13.192,13.569,2501218,0
2010-10-21,13.595,13.805,13.418,13.52,2241494,0
2010-10-22,13.528,13.595,13.409,13.495,794732,0
2010-10-25,13.569,13.727,13.477,13.511,1934305,0
2010-10-26,13.361,13.477,13.326,13.4,2976588,0
2010-10-27,13.183,13.361,13.098,13.335,2078258,0
2010-10-28,13.511,13.595,13.46,13.503,2175532,0
2010-10-29,13.455,13.575,13.364,13.516,2833373,0
2010-11-01,13.595,13.964,13.503,13.603,3553246,0
2010-11-02,13.813,13.856,13.696,13.789,3266637,0
2010-11-03,13.83,14.023,13.569,13.813,2545807,0
2010-11-04,14.191,14.2,13.822,13.906,2954805,0
2010-11-05,13.906,13.906,13.636,13.721,1580822,0
2010-11-08,13.721,13.727,13.52,13.62,2198886,0
2010-11-09,13.62,13.654,13.452,13.511,1973003,0
2010-11-10,13.409,13.62,13.343,13.578,2295810,0
2010-11-11,13.468,13.67,13.436,13.561,2681212,0
2010-11-12,13.468,13.636,13.361,13.436,2233152,0
2010-11-15,13.452,13.545,13.326,13.343,2120795,0
2010-11-16,13.292,13.292,13.066,13.183,2365849,0
2010-11-17,13.192,13.343,13.114,13.217,2624445,0
2010-11-18,13.409,13.536,13.335,13.468,2584382,0
2010-11-19,13.409,13.46,13.309,13.418,2019945,0
2010-11-22,13.4,13.46,13.2,13.427,2064404,0
2010-11-23,13.259,13.275,12.973,13.042,1947353,0
2010-11-24,13.2,13.301,13.098,13.225,1140554,0
2010-11-26,13.059,13.259,13.059,13.149,574394,0
2010-11-29,13.007,13.09,12.746,13.059,2038158,0
2010-11-30,12.921,12.972,12.796,12.804,2780042,0
2010-12-01,13.016,13.301,12.964,13.175,2583295,0
2010-12-02,13.141,13.486,13.141,13.477,1423158,0
2010-12-03,13.409,13.578,13.361,13.561,2294633,0
2010-12-06,13.477,13.553,13.368,13.495,1072032,0
2010-12-07,13.654,13.721,13.511,13.654,2646527,0
2010-12-08,13.628,13.721,13.477,13.528,1491696,0
2010-12-09,13.586,13.662,13.452,13.503,926432,0
2010-12-10,13.595,13.839,13.528,13.771,1797413,0
2010-12-13,13.839,13.839,13.561,13.595,2677501,0
2010-12-14,13.511,13.736,13.511,13.586,2457525,0
2010-12-15,13.612,13.645,13.443,13.468,2412308,0
2010-12-16,13.546,13.647,13.461,13.562,1019812,0
2010-12-17,13.536,13.636,13.477,13.561,1245115,0
2010-12-20,13.67,13.679,13.468,13.536,1025486,0
2010-12-21,13.569,13.628,13.503,13.612,1431970,0
2010-12-22,13.688,13.98,13.636,13.964,1459524,0
2010-12-23,13.714,13.972,13.714,13.864,841055,0
2010-12-27,13.736,13.796,13.612,13.696,683473,0
2010-12-28,13.679,13.78,13.578,13.745,1070271,0
2010-12-29,13.722,14.018,13.681,13.756,1092659,0
2010-12-30,13.69,13.782,13.596,13.699,1114411,0
2010-12-31,13.677,13.821,13.617,13.795,1001644,0
2011-01-03,13.898,14.023,13.822,13.848,1126329,0
2011-01-04,13.789,13.964,13.736,13.882,2349403,0
2011-01-05,13.762,13.873,13.754,13.813,1268556,0
2011-01-06,13.889,13.948,13.83,13.882,2303531,0
2011-01-07,13.898,13.955,13.612,13.813,1211683,0
2011-01-10,13.688,13.813,13.569,13.736,1502472,0
2011-01-11,13.696,13.745,13.427,13.578,2513783,0
2011-01-12,13.612,13.628,13.46,13.578,2090140,0
2011-01-13,13.536,13.578,13.361,13.418,3070963,0
2011-01-14,13.418,13.418,13.241,13.392,1674163,0
2011-01-18,13.468,13.654,13.352,13.561,1912791,0
2011-01-19,13.495,13.62,13.436,13.46,2536099,0
2011-01-20,13.409,13.813,13.4,13.736,4054882,0
2011-01-21,13.805,14.37,13.714,14.209,4458892,0
2011-01-24,13.922,14.755,13.922,14.595,5879015,0
2011-01-25,14.418,14.535,14.335,14.535,2556945,0
2011-01-26,14.578,14.678,14.452,14.477,2128102,0
2011-01-27,14.242,14.51,14.183,14.326,5743078,0
2011-01-28,14.361,14.494,13.964,14.032,2855392,0
2011-01-31,14.025,14.211,13.864,13.932,4346210,0
2011-02-01,13.98,14.401,13.98,14.361,3916979,0
2011-02-02,14.283,14.789,14.283,14.712,3350252,0
2011-02-03,14.863,15.527,14.838,15.367,8605098,0
2011-02-04,15.335,15.46,15.233,15.444,3132226,0
2011-02-07,15.383,15.426,15.192,15.192,2309449,0
2011-02-08,15.142,15.392,15.116,15.375,1630137,0
2011-02-09,15.309,15.536,15.217,15.392,3057163,0
2011-02-10,15.073,15.2,14.974,15.031,5274854,0
2011-02-11,14.846,15.687,14.813,15.401,8646515,0
2011-02-14,15.283,15.317,15.038,15.192,2767065,0
2011-02-15,15.176,15.444,15.038,15.217,4144999,0
2011-02-16,15.41,15.46,15.184,15.392,2496760,0
2011-02-18,15.52,15.771,15.486,15.736,1798842,0
2011-02-22,15.224,15.367,14.871,14.957,3575854,0
2011-02-23,14.931,15.016,14.712,14.871,2084518,0
2011-02-24,14.789,15.064,14.621,14.99,2829538,0
2011-02-25,15.047,15.553,15.022,15.411,4493836,0
2011-02-28,15.394,15.579,15.385,15.462,3324958,0
2011-03-01,15.462,15.596,15.116,15.16,3975960,0
2011-03-02,15.073,15.361,14.99,15.25,3537385,0
2011-03-03,15.385,15.893,15.319,15.538,3734963,0
2011-03-04,15.596,15.926,15.546,15.731,7118341,0
2011-03-07,15.623,15.731,15.151,15.225,6207118,0
2011-03-08,15.242,15.411,14.982,15.385,1839443,0
2011-03-09,15.301,15.394,15.098,15.217,2495668,0
2011-03-10,14.939,15.125,14.66,14.904,4712549,0
2011-03-11,14.753,15.184,14.753,15.082,3463898,0
2011-03-14,14.965,15.055,14.667,14.982,2879322,0
2011-03-15,14.349,14.694,14.288,14.558,2975751,0
2011-03-16,14.398,14.694,14.17,14.288,5654958,0
2011-03-17,14.628,14.667,14.406,14.449,2461706,0
2011-03-18,14.585,14.66,14.415,14.474,2501169,0
2011-03-21,14.643,14.99,14.619,14.931,3825581,0
2011-03-22,14.897,15.107,14.803,14.922,4607323,0
2011-03-23,14.812,15.098,14.66,15.055,2910984,0
2011-03-24,15.082,15.31,14.939,15.208,1909746,0
2011-03-25,15.276,15.394,15.142,15.258,1263665,0
2011-03-28,15.284,15.479,15.258,15.276,2139159,0
2011-03-29,15.301,15.462,15.2,15.436,1378703,0
2011-03-30,15.506,15.775,15.428,15.666,2359173,0
2011-03-31,15.594,15.842,15.503,15.714,2603415,0
2011-04-01,15.833,16.071,15.791,15.959,2901996,0
2011-04-04,15.917,16.078,15.867,15.985,3006386,0
2011-04-05,15.893,16.101,15.842,15.858,1352656,0
2011-04-06,16.012,16.019,15.588,15.74,3808863,0
2011-04-07,15.74,15.748,15.327,15.57,2212480,0
2011-04-08,15.614,15.631,15.327,15.445,1685248,0
2011-04-11,15.394,15.596,15.361,15.479,1721039,0
2011-04-12,15.319,15.354,15.133,15.242,2485081,0
2011-04-13,15.361,15.766,15.284,15.445,3097840,0
2011-04-14,15.284,15.385,15.151,15.31,2056333,0
2011-04-15,15.258,15.657,15.258,15.579,1571584,0
2011-04-18,15.319,15.411,15.167,15.31,2685232,0
2011-04-19,15.376,15.376,15.125,15.25,2065673,0
2011-04-20,15.436,15.673,15.402,15.546,2025120,0
2011-04-21,15.657,15.689,15.471,15.689,1527803,0
2011-04-25,15.731,15.909,15.657,15.731,1108129,0
2011-04-26,15.74,15.933,15.614,15.884,1143679,0
2011-04-27,15.884,15.959,15.715,15.933,1383439,0
2011-04-28,15.824,16.101,15.816,16.028,1954635,0
2011-04-29,15.986,16.079,15.884,15.95,1912880,0
2011-05-02,15.851,16.054,15.842,15.9,3538116,0
2011-05-03,15.816,16.054,15.623,15.748,2456600,0
2011-05-04,15.723,15.976,15.479,15.657,1984511,0
2011-05-05,15.107,15.64,15.064,15.368,6876568,0
2011-05-06,15.631,15.833,15.462,15.579,2924936,0
2011-05-09,15.579,15.689,15.497,15.522,1610523,0
2011-05-10,15.529,15.824,15.42,15.74,3620061,0
2011-05-11,15.648,15.682,15.361,15.445,4143988,0
2011-05-12,15.327,15.445,15.116,15.402,3827123,0
2011-05-13,15.428,15.506,15.167,15.276,2981149,0
2011-05-16,15.16,15.361,15.022,15.193,2955563,0
2011-05-17,15.125,15.234,15.015,15.217,2174770,0
2011-05-18,15.217,15.513,15.125,15.436,3043106,0
2011-05-19,15.529,15.9,15.522,15.715,3749601,0
2011-05-20,15.579,15.666,15.411,15.546,2270060,0
2011-05-23,15.217,15.276,15.089,15.176,3314945,0
2011-05-24,15.193,15.234,15.073,15.125,1984482,0
2011-05-25,15.089,15.258,14.999,15.142,2553100,0
2011-05-26,15.151,15.623,15.055,15.513,3331416,0
2011-05-27,15.506,15.808,15.479,15.706,1653764,0
2011-05-31,15.696,15.986,15.689,15.917,3697230,0
2011-06-01,15.893,15.942,15.345,15.376,2076278,0
2011-06-02,15.284,15.453,15.234,15.31,3126174,0
2011-06-03,15.082,15.242,14.939,15.022,2663693,0
2011-06-06,14.947,15.073,14.862,14.862,2302754,0
2011-06-07,14.913,14.999,14.676,14.685,3038854,0
2011-06-08,14.55,14.685,14.515,14.567,3331927,0
2011-06-09,14.601,14.787,14.492,14.703,1293955,0
2011-06-10,14.585,14.636,14.288,14.398,1730753,0
2011-06-13,14.374,14.457,14.17,14.315,2183511,0
2011-06-14,14.5,14.533,14.389,14.433,2539344,0
2011-06-15,14.238,14.28,13.992,14.178,4523904,0
2011-06-16,14.244,14.296,13.981,14.101,1649827,0
2011-06-17,14.288,14.374,14.12,14.145,1376424,0
2011-06-20,14.154,14.297,14.079,14.254,2517250,0
2011-06-21,14.306,14.652,14.23,14.585,2088157,0
2011-06-22,14.508,14.819,14.466,14.619,2774650,0
2011-06-23,14.366,14.508,14.178,14.492,3410523,0
2011-06-24,14.474,14.66,14.38,14.576,2787176,0
2011-06-27,14.508,14.812,14.441,14.718,3512642,0
2011-06-28,14.727,14.897,14.636,14.862,1869876,0
2011-06-29,14.922,15.193,14.796,15.055,3641311,0
2011-06-30,15.155,15.365,14.977,15.254,2129859,0
2011-07-01,15.327,15.553,15.193,15.553,2130807,0
2011-07-05,15.436,15.731,15.361,15.648,5410076,0
2011-07-06,15.341,15.39,14.916,15.146,5213720,0
2011-07-07,15.184,15.428,15.082,15.133,5428095,0
2011-07-08,14.904,14.931,14.449,14.628,5461948,0
2011-07-11,14.178,14.23,13.529,13.588,16849891,0
2011-07-12,13.959,14.053,13.478,13.571,18982167,0
2011-07-13,13.538,14.306,13.393,13.807,22739464,0
2011-07-14,13.807,14.053,13.344,13.496,21118931,0
2011-07-15,13.419,13.681,13.041,13.58,9647594,0
2011-07-18,12.998,13.209,12.854,12.998,13974399,0
2011-07-19,13.235,13.923,13.219,13.719,14805690,0
2011-07-20,13.942,14.23,13.774,13.859,7695494,0
2011-07-21,14.103,14.508,14.103,14.323,13133014,0
2011-07-22,13.967,14.288,13.909,14.221,7000701,0
2011-07-25,13.893,14.162,13.876,14.079,8588012,0
2011-07-26,13.998,14.092,13.812,14.033,11946317,0
2011-07-27,13.935,14.111,13.824,13.975,8050464,0
2011-07-28,13.964,14.279,13.847,13.998,8918255,0
2011-07-29,13.838,13.998,13.719,13.923,4801829,0
2011-08-01,14.01,14.079,13.638,14.001,9627511,0
2011-08-02,13.829,13.956,13.364,13.387,8018965,0
2011-08-03,13.41,13.63,13.192,13.605,11002406,0
2011-08-04,13.132,13.294,12.682,12.691,13782519,0
2011-08-05,12.693,12.972,12.339,12.804,17167219,0
2011-08-08,12.221,12.44,11.825,11.825,22240704,0
2011-08-09,11.994,12.583,11.674,12.583,12193758,0
2011-08-10,12.077,12.6,11.807,11.994,12479510,0
2011-08-11,12.963,14.288,12.955,14.001,23749796,0
2011-08-12,13.833,14.424,13.774,14.07,14080186,0
2011-08-15,14.103,14.541,14.061,14.508,4731620,0
2011-08-16,14.398,14.965,14.28,14.61,11229267,0
2011-08-17,14.643,14.745,14.483,14.533,8285217,0
2011-08-18,13.902,14.001,13.63,13.765,14150961,0
2011-08-19,13.473,13.795,13.286,13.337,9578661,0
2011-08-22,13.596,13.596,13.183,13.234,5046527,0
2011-08-23,13.453,13.975,13.319,13.942,7190595,0
2011-08-24,13.876,14.398,13.824,14.358,7445393,0
2011-08-25,14.366,14.619,14.027,14.103,10105153,0
2011-08-26,13.948,14.475,13.726,14.357,5026512,0
2011-08-29,14.601,14.753,14.441,14.718,6472802,0
2011-08-30,14.474,14.745,14.366,14.601,8618855,0
2011-08-31,14.568,14.899,14.541,14.669,10030645,0
2011-09-01,14.71,14.787,14.374,14.415,5537321,0
2011-09-02,14.11,14.253,13.855,13.973,2403581,0
2011-09-06,13.524,14.101,13.447,13.923,6509073,0
2011-09-07,14.203,14.253,14.05,14.229,4629049,0
2011-09-08,14.007,14.211,13.873,13.939,10230100,0
2011-09-09,13.821,13.989,13.49,13.726,5419781,0
2011-09-12,13.524,13.864,13.499,13.838,7003518,0
2011-09-13,13.829,14.143,13.812,13.847,6344060,0
2011-09-14,13.726,14.025,13.557,13.864,7664636,0
2011-09-15,14.059,14.085,13.889,14.042,5144823,0
2011-09-16,14.101,14.55,13.956,14.466,8655561,0
2011-09-19,14.169,14.492,14.068,14.374,7736206,0
2011-09-20,14.374,14.772,14.279,14.348,12015401,0
2011-09-21,14.279,14.348,13.761,13.77,10836734,0
2011-09-22,13.364,13.677,13.141,13.371,12447302,0
2011-09-23,13.261,13.821,13.141,13.694,8834861,0
2011-09-26,13.787,13.914,13.455,13.873,8367855,0
2011-09-27,14.127,14.339,13.906,13.989,8252371,0
2011-09-28,14.025,14.169,13.541,13.575,10161964,0
2011-09-29,13.829,13.973,13.364,13.625,9538304,0
2011-09-30,13.317,13.522,13.206,13.24,4815509,0
2011-10-03,13.123,13.404,12.878,12.912,9992448,0
2011-10-04,12.649,13.286,12.624,13.277,8858696,0
2011-10-05,13.337,13.634,13.159,13.583,4268052,0
2011-10-06,13.591,13.685,13.422,13.6,10320790,0
2011-10-07,13.642,14.016,13.642,13.838,15471435,0
2011-10-10,14.092,14.441,14.033,14.406,4540521,0
2011-10-11,14.305,14.55,14.194,14.339,6615329,0
2011-10-12,14.424,14.764,14.424,14.568,7073776,0
2011-10-13,14.475,14.661,14.339,14.541,4027361,0
2011-10-14,14.712,14.882,14.602,14.678,5100198,0
2011-10-17,14.62,14.644,14.331,14.374,4166705,0
2011-10-18,14.449,14.737,14.322,14.593,9347861,0
2011-10-19,14.593,14.729,14.244,14.348,5709904,0
2011-10-20,14.415,14.568,14.16,14.475,4099019,0
2011-10-21,14.559,14.772,14.415,14.764,3710229,0
2011-10-24,14.781,15.019,14.781,15.001,2616753,0
2011-10-25,14.814,14.925,14.516,14.559,3810936,0
2011-10-26,14.712,14.789,14.424,14.577,3973628,0
2011-10-27,14.977,15.494,14.831,15.359,4325686,0
2011-10-28,15.35,15.434,15.163,15.341,4412387,0
2011-10-31,15.142,15.294,15.124,15.151,5266098,0
2011-11-01,14.644,14.729,14.406,14.484,7021906,0
2011-11-02,14.629,14.772,14.475,14.737,10754086,0
2011-11-03,15.12,15.272,14.661,14.865,7752013,0
2011-11-04,14.781,14.847,14.55,14.798,4715367,0
2011-11-07,14.814,14.916,14.669,14.882,3416578,0
2011-11-08,14.934,15.172,14.637,15.12,6449010,0
2011-11-09,14.814,14.839,14.314,14.388,3720660,0
2011-11-10,14.577,14.686,14.331,14.644,2433270,0
2011-11-11,14.839,15.102,14.805,14.941,3096157,0
2011-11-14,14.856,14.873,14.669,14.772,2758208,0
2011-11-15,14.805,15.138,14.72,15.032,3981542,0
2011-11-16,14.814,14.907,14.568,14.568,4897246,0
2011-11-17,14.577,14.781,14.322,14.424,4661852,0
2011-11-18,14.492,14.541,14.244,14.279,2755255,0
2011-11-21,14.085,14.16,13.939,14.092,3758437,0
2011-11-22,14.007,14.262,14.007,14.169,5508891,0
2011-11-23,13.964,14.016,13.77,13.838,3174533,0
2011-11-25,13.734,13.989,13.734,13.812,1021268,0
2011-11-28,14.127,14.441,14.127,14.271,2337154,0
2011-11-29,14.366,14.525,14.271,14.357,2311630,0
2011-11-30,14.851,15.16,14.817,15.151,4096390,0
2011-12-01,15.146,15.297,15.041,15.163,1972294,0
2011-12-02,15.359,15.468,15.254,15.281,2337732,0
2011-12-05,15.551,15.612,15.29,15.408,3158377,0
2011-12-06,15.477,15.586,15.382,15.527,2165935,0
2011-12-07,15.434,15.486,15.12,15.39,3728393,0
2011-12-08,15.246,15.315,14.95,14.95,4087164,0
2011-12-09,14.993,15.29,14.993,15.246,2429200,0
2011-12-12,15.172,15.172,14.993,15.163,1723321,0
2011-12-13,15.246,15.382,14.977,15.026,3474325,0
2011-12-14,14.941,15.059,14.789,14.959,2875214,0
2011-12-15,15.138,15.138,14.916,14.925,4172412,0
2011-12-16,15.077,15.254,14.95,14.959,4011745,0
2011-12-19,14.986,15.111,14.669,14.712,2987406,0
2011-12-20,14.831,15.163,14.831,15.138,4127701,0
2011-12-21,15.213,15.373,15.102,15.35,5345689,0
2011-12-22,15.315,15.425,15.204,15.315,3318916,0
2011-12-23,15.417,15.477,15.35,15.451,2395092,0
2011-12-27,15.442,15.527,15.417,15.477,3270840,0
2011-12-28,15.451,15.477,15.12,15.163,6392870,0
2011-12-29,15.281,15.494,15.204,15.459,5770898,0
2011-12-30,15.536,15.536,15.39,15.434,1938278,0
2012-01-03,15.765,15.977,15.747,15.85,3592287,0
2012-01-04,15.791,15.884,15.681,15.747,2174085,0
2012-01-05,15.681,15.95,15.586,15.893,5641062,0
2012-01-06,15.926,16.046,15.765,15.791,4642924,0
2012-01-09,15.816,15.876,15.689,15.791,4006933,0
2012-01-10,15.917,16.214,15.917,16.064,3770647,0
2012-01-11,15.95,16.207,15.95,16.155,2511992,0
2012-01-12,16.155,16.317,16.111,16.248,2515164,0
2012-01-13,16.182,16.19,15.95,16.064,2676158,0
2012-01-17,16.327,16.455,16.31,16.376,2783472,0
2012-01-18,16.343,16.699,16.343,16.613,2711418,0
2012-01-19,16.69,17.047,16.664,17.02,5118318,0
2012-01-20,17.02,17.02,16.581,16.69,3326283,0
2012-01-23,16.622,16.843,16.59,16.783,2579101,0
2012-01-24,16.639,16.801,16.537,16.699,2407131,0
2012-01-25,16.673,16.673,16.478,16.537,4259801,0
2012-01-26,16.655,16.681,16.41,16.554,3671622,0
2012-01-27,16.563,16.639,16.487,16.572,2843800,0
2012-01-30,16.419,16.681,16.335,16.622,1982363,0
2012-01-31,16.692,16.829,16.472,16.531,2513301,0
2012-02-01,16.613,16.946,16.606,16.843,3084240,0
2012-02-02,16.783,16.809,16.487,16.647,2371444,0
2012-02-03,16.843,16.97,16.716,16.946,2504863,0
2012-02-06,16.911,17.149,16.894,17.149,2667077,0
2012-02-07,17.112,17.238,17.051,17.137,2311190,0
2012-02-08,17.137,17.238,17,17.153,2511999,0
2012-02-09,17.094,17.247,16.786,16.949,6680964,0
2012-02-10,16.835,16.902,16.767,16.852,2642883,0
2012-02-13,16.954,17.107,16.911,17.072,3151789,0
2012-02-14,16.979,17.081,16.742,16.902,3668666,0
2012-02-15,17.029,17.038,16.699,16.725,4423233,0
2012-02-16,16.758,16.97,16.699,16.946,2826939,0
2012-02-17,16.954,17.267,16.885,17.19,2636310,0
2012-02-21,17.206,17.302,17.099,17.157,1394395,0
2012-02-22,17.157,17.19,16.937,17.011,1944947,0
2012-02-23,17.047,17.199,16.988,17.182,2346596,0
2012-02-24,17.22,17.264,17.042,17.121,3341502,0
2012-02-27,17.116,17.206,16.843,17.047,2036472,0
2012-02-28,16.997,17.294,16.902,17.206,3379361,0
2012-02-29,17.349,17.649,17.22,17.22,3344598,0
2012-03-01,17.233,17.345,17.141,17.285,3690920,0
2012-03-02,17.22,17.333,17.024,17.103,2629473,0
2012-03-05,17.033,17.06,16.761,16.846,2652860,0
2012-03-06,16.64,16.675,16.376,16.505,2187156,0
2012-03-07,16.539,16.82,16.472,16.77,923661,0
2012-03-08,16.88,17.042,16.812,16.941,1432873,0
2012-03-09,16.974,17.247,16.897,17.094,1956667,0
2012-03-12,17.051,17.162,16.88,16.88,918199,0
2012-03-13,17.006,17.325,16.941,17.299,2300934,0
2012-03-14,17.273,17.333,17.179,17.29,2985453,0
2012-03-15,17.502,17.623,17.375,17.416,8890264,0
2012-03-16,17.299,17.443,17.29,17.299,3541661,0
2012-03-19,17.22,17.553,17.203,17.425,1951656,0
2012-03-20,17.186,17.256,17.077,17.153,2346589,0
2012-03-21,17.137,17.29,17.103,17.229,2691775,0
2012-03-22,17.06,17.186,16.992,17.033,2744786,0
2012-03-23,17.024,17.129,16.855,17.085,1401197,0
2012-03-26,17.247,17.434,17.203,17.408,5638731,0
2012-03-27,17.461,17.597,17.434,17.469,1887471,0
2012-03-28,17.325,17.393,16.983,17.006,5794597,0
2012-03-29,16.872,16.906,16.683,16.77,3071714,0
2012-03-30,16.855,17.112,16.737,17.024,2842249,0
2012-04-02,16.957,17.281,16.888,17.22,1579805,0
2012-04-03,17.145,17.416,17.077,17.186,3235152,0
2012-04-04,17.094,17.129,16.761,16.812,1815726,0
2012-04-05,16.692,16.88,16.583,16.846,2196754,0
2012-04-09,16.513,16.592,16.351,16.446,1904899,0
2012-04-10,16.376,16.489,16.129,16.129,2540794,0
2012-04-11,16.376,16.48,16.258,16.301,1501576,0
2012-04-12,16.497,16.786,16.412,16.778,9007607,0
2012-04-13,16.745,16.786,16.583,16.64,1507923,0
2012-04-16,16.64,16.667,16.48,16.574,1614476,0
2012-04-17,16.683,16.957,16.667,16.864,1384386,0
2012-04-18,16.745,16.829,16.6,16.737,1914812,0
2012-04-19,16.649,16.71,16.403,16.412,2949338,0
2012-04-20,16.539,16.692,16.472,16.497,3290662,0
2012-04-23,16.359,16.437,16.173,16.437,2366180,0
2012-04-24,16.472,16.752,16.472,16.667,1435114,0
2012-04-25,16.737,16.888,16.616,16.728,1689108,0
2012-04-26,16.728,17.042,16.6,16.965,1866537,0
2012-04-27,17,17.024,16.864,16.941,1468317,0
2012-04-30,16.864,16.957,16.795,16.915,1756204,0
2012-05-01,16.992,17.281,16.88,17.121,1898443,0
2012-05-02,17.077,17.247,16.923,17.203,1667458,0
2012-05-03,17.06,17.229,16.965,17.042,2487988,0
2012-05-04,17,17,16.583,16.616,1898973,0
2012-05-07,16.513,16.864,16.437,16.778,2596115,0
2012-05-08,16.548,16.745,16.472,16.728,4255160,0
2012-05-09,16.455,16.82,16.318,16.71,4137426,0
2012-05-10,17.264,17.792,17.22,17.562,5514045,0
2012-05-11,17.434,17.852,17.408,17.486,3624805,0
2012-05-14,17.416,17.689,17.229,17.393,2502336,0
2012-05-15,17.325,17.494,17.145,17.195,2964191,0
2012-05-16,17.186,17.358,17.042,17.042,2726519,0
2012-05-17,16.983,17.077,16.786,16.786,3074960,0
2012-05-18,16.77,16.829,16.548,16.6,3794145,0
2012-05-21,16.624,16.82,16.428,16.786,2624896,0
2012-05-22,16.888,17.006,16.667,16.82,3199225,0
2012-05-23,16.539,16.812,16.327,16.557,5002179,0
2012-05-24,16.583,16.82,16.497,16.692,2918277,0
2012-05-25,16.728,16.864,16.649,16.737,2569244,0
2012-05-29,16.915,17.06,16.778,16.965,3412038,0
2012-05-30,16.82,16.949,16.624,16.701,4696964,0
2012-05-31,16.719,16.728,16.455,16.539,5315220,0
2012-06-01,16.224,16.376,15.967,15.967,4397241,0
2012-06-04,15.849,16.094,15.79,16.037,6182122,0
2012-06-05,15.884,16.147,15.884,16.055,3848940,0
2012-06-06,16.129,16.701,16.079,16.683,9461600,0
2012-06-07,16.872,16.983,16.574,16.6,4732545,0
2012-06-08,16.633,16.829,16.428,16.778,3794845,0
2012-06-11,16.983,17,16.489,16.513,2464996,0
2012-06-12,16.633,16.965,16.539,16.932,3711318,0
2012-06-13,16.949,17.068,16.728,16.829,2672567,0
2012-06-14,16.82,17.203,16.804,17.085,4671195,0
2012-06-15,17.195,17.316,17.112,17.273,2253098,0
2012-06-18,17.238,17.434,17.137,17.325,1922819,0
2012-06-19,17.408,17.589,17.333,17.486,1950981,0
2012-06-20,17.52,17.759,17.469,17.663,4199820,0
2012-06-21,17.623,17.776,17.393,17.408,4624377,0
2012-06-22,17.494,17.623,17.341,17.536,1897377,0
2012-06-25,17.264,17.393,17.211,17.29,3046659,0
2012-06-26,18.329,18.84,18.184,18.721,12839500,0
2012-06-27,18.551,19.48,18.507,19.105,14978164,0
2012-06-28,18.995,19.088,18.73,18.986,7151334,0
2012-06-29,19.183,19.233,18.858,19.199,4495520,0
2012-07-02,19.156,19.6,19.131,19.566,5644856,0
2012-07-03,19.489,19.685,19.438,19.524,3180057,0
2012-07-05,19.19,19.429,19.131,19.25,9440613,0
2012-07-06,19.174,19.285,18.961,19.071,6231962,0
2012-07-09,19.003,19.029,18.748,18.876,4079395,0
2012-07-10,18.926,19.062,18.68,18.757,3545126,0
2012-07-11,18.824,18.858,18.542,18.653,3040161,0
2012-07-12,18.56,18.689,18.329,18.525,3022553,0
2012-07-13,18.603,18.944,18.499,18.849,2474685,0
2012-07-16,18.816,18.858,18.612,18.772,2151915,0
2012-07-17,18.935,19.183,18.68,19.156,4236679,0
2012-07-18,19.156,19.344,19.062,19.285,3556786,0
2012-07-19,19.438,19.641,19.233,19.285,4641823,0
2012-07-20,19.241,19.268,18.926,18.953,3332151,0
2012-07-23,18.603,18.799,18.407,18.757,3882007,0
2012-07-24,18.757,18.893,18.56,18.705,3743963,0
2012-07-25,18.73,19.148,18.697,18.986,4422117,0
2012-07-26,19.303,19.533,19.241,19.456,2841376,0
2012-07-27,19.65,20.289,19.566,20.087,6932937,0
2012-07-30,20.009,20.12,19.898,20.018,4172099,0
2012-07-31,19.89,19.958,19.761,19.77,3391069,0
2012-08-01,19.865,19.958,19.738,19.761,3181898,0
2012-08-02,19.542,19.949,19.48,19.873,4341566,0
2012-08-03,19.966,20.196,19.966,20.128,4584103,0
2012-08-06,20.153,20.427,20.078,20.24,2859235,0
2012-08-07,20.394,20.633,20.324,20.445,4121698,0
2012-08-08,20.411,20.538,20.258,20.368,5617955,0
2012-08-09,19.94,20.624,19.933,20.307,8558441,0
2012-08-10,20.196,20.266,19.975,20.12,2854729,0
2012-08-13,20.078,20.145,19.949,19.979,1740047,0
2012-08-14,20.12,20.188,19.933,20.018,2330752,0
2012-08-15,20.043,20.128,19.933,20.069,1953174,0
2012-08-16,20.18,20.213,20.018,20.171,3192694,0
2012-08-17,20.171,20.249,19.915,19.992,2729108,0
2012-08-20,20,20.018,19.729,19.839,3750434,0
2012-08-21,19.975,20.298,19.94,20.069,3002971,0
2012-08-22,19.949,20.188,19.94,20.188,2493550,0
2012-08-23,20.171,20.171,19.898,20.009,2801996,0
2012-08-24,19.856,20.078,19.733,20.018,2761886,0
2012-08-27,20.128,20.222,19.992,20.136,1916113,0
2012-08-28,20.12,20.171,19.958,20.043,2800086,0
2012-08-29,20.035,20.196,20.009,20.128,1495311,0
2012-08-30,20.07,20.095,19.865,19.923,2267982,0
2012-08-31,20.069,20.258,20.052,20.078,2719185,0
2012-09-04,20.128,20.316,19.992,20.188,2370688,0
2012-09-05,20.258,20.436,20.162,20.359,3120176,0
2012-09-06,20.503,21.049,20.503,21.024,3592861,0
2012-09-07,21.058,21.153,20.93,21.024,1291187,0
2012-09-10,20.891,21.096,20.806,20.831,1777973,0
2012-09-11,20.891,21.087,20.729,21.045,2581170,0
2012-09-12,21.198,21.251,20.883,20.942,4567645,0
2012-09-13,20.926,21.233,20.9,21.158,4185512,0
2012-09-14,21.224,21.448,21.096,21.311,6015125,0
2012-09-17,21.336,21.352,21.054,21.233,2193356,0
2012-09-18,21.206,21.251,21.065,21.167,2539705,0
2012-09-19,21.233,21.541,21.174,21.464,2223292,0
2012-09-20,21.311,21.601,21.311,21.576,1675794,0
2012-09-21,21.722,21.722,21.448,21.456,1784354,0
2012-09-24,21.328,21.472,21.302,21.414,1476537,0
2012-09-25,21.472,21.601,21.113,21.122,2241266,0
2012-09-26,21.14,21.174,20.865,21.01,2594286,0
2012-09-27,21.182,21.523,21.07,21.344,1460475,0
2012-09-28,21.268,21.405,21.167,21.206,1642026,0
2012-10-01,21.344,21.671,21.14,21.251,1412718,0
2012-10-02,21.293,21.448,21.237,21.311,3152834,0
2012-10-03,21.431,21.688,21.302,21.472,2604474,0
2012-10-04,21.626,21.688,21.464,21.688,4079786,0
2012-10-05,21.815,22.037,21.737,21.797,3787937,0
2012-10-08,21.867,21.901,21.69,21.815,3372747,0
2012-10-09,21.797,21.851,21.336,21.387,4104902,0
2012-10-10,21.387,21.567,21.079,21.149,3809176,0
2012-10-11,21.344,21.369,20.934,21.028,5910028,0
2012-10-12,21.149,21.149,20.895,21.028,6249634,0
2012-10-15,21.045,21.26,20.891,21.215,3692836,0
2012-10-16,21.361,21.705,21.344,21.532,2478462,0
2012-10-17,21.644,21.987,21.585,21.934,4268916,0
2012-10-18,21.978,22.209,21.901,22.106,5273096,0
2012-10-19,22.149,22.165,21.507,21.696,2582050,0
2012-10-22,21.653,21.745,21.431,21.549,2232507,0
2012-10-23,21.311,21.319,20.822,21.028,3812767,0
2012-10-24,21.096,21.431,21.028,21.277,2629896,0
2012-10-25,21.405,21.523,20.909,21.028,3699492,0
2012-10-26,20.968,21.087,20.496,20.711,3378391,0
2012-10-31,20.95,21.028,20.768,20.839,2581238,0
2012-11-01,20.806,21.251,20.806,21.113,1786809,0
2012-11-02,21.215,21.319,20.746,20.754,2357642,0
2012-11-05,20.789,20.865,20.61,20.839,2415340,0
2012-11-06,20.959,21.122,20.806,21.036,2606361,0
2012-11-07,21.26,21.722,20.959,21.369,4593300,0
2012-11-08,21.285,21.594,21.167,21.174,3060560,0
2012-11-09,21.122,21.361,21.07,21.167,1857860,0
2012-11-12,21.251,21.293,21.028,21.105,1372035,0
2012-11-13,20.934,21.344,20.891,20.994,1572564,0
2012-11-14,21.019,21.036,20.438,20.505,4607124,0
2012-11-15,20.429,20.584,20.07,20.163,4134175,0
2012-11-16,20.215,20.463,20.027,20.309,3784137,0
2012-11-19,20.651,20.918,20.479,20.918,2260921,0
2012-11-20,20.9,21.087,20.738,20.926,1624933,0
2012-11-21,20.95,20.968,20.772,20.789,1711077,0
2012-11-23,21.079,21.348,21.045,21.237,1847273,0
2012-11-26,21.174,21.215,20.959,21.131,3954872,0
2012-11-27,21.158,21.268,20.968,20.968,4393827,0
2012-11-28,20.926,21.391,20.909,21.336,2629236,0
2012-11-29,21.481,21.754,21.423,21.626,3703007,0
2012-11-30,21.671,21.745,21.554,21.576,2918220,0
2012-12-03,21.688,21.875,21.468,21.507,3503062,0
2012-12-04,21.549,21.567,21.242,21.49,5452514,0
2012-12-05,21.541,21.585,21.242,21.336,11410099,0
2012-12-06,21.319,21.662,21.319,21.608,4292427,0
2012-12-07,21.763,21.859,21.608,21.842,3280365,0
2012-12-10,21.779,21.91,21.749,21.883,3741918,0
2012-12-11,21.942,22.054,21.883,21.927,2453136,0
2012-12-12,22.122,22.122,21.779,21.842,5399657,0
2012-12-13,21.788,21.905,21.472,21.671,4185778,0
2012-12-14,21.653,21.671,21.361,21.532,3530810,0
2012-12-17,21.585,22.033,21.537,22.028,3992693,0
2012-12-18,22.028,22.448,21.951,22.364,5746901,0
2012-12-19,22.405,22.405,22.183,22.183,2873780,0
2012-12-20,22.261,22.355,22.131,22.302,2798371,0
2012-12-21,21.951,22.072,21.722,21.901,1928722,0
2012-12-24,21.867,22.116,21.68,21.995,883920,0
2012-12-26,22.072,22.072,21.68,21.833,1560711,0
2012-12-27,21.859,21.96,21.448,21.802,3419504,0
2012-12-28,21.705,21.875,21.589,21.626,3407380,0
2012-12-31,21.688,22.455,21.464,22.448,7647312,0
2013-01-02,23.005,23.407,22.953,23.261,5604410,0
2013-01-03,23.27,23.287,22.918,22.997,2793963,0
2013-01-04,23.005,23.21,22.944,23.124,7016458,0
2013-01-07,22.953,23.089,22.815,22.944,1943194,0
2013-01-08,22.798,22.91,22.731,22.807,2034588,0
2013-01-09,22.918,23.115,22.815,23.098,3571880,0
2013-01-10,23.381,23.553,23.32,23.527,4977176,0
2013-01-11,23.603,23.628,23.356,23.465,2616140,0
2013-01-14,23.381,23.474,23.311,23.424,1270388,0
2013-01-15,23.252,23.548,23.183,23.527,3561772,0
2013-01-16,23.407,23.594,23.407,23.518,1893048,0
2013-01-17,23.536,23.992,23.536,23.914,6365064,0
2013-01-18,23.909,23.918,23.637,23.809,1581865,0
2013-01-22,23.715,23.792,23.557,23.723,1889168,0
2013-01-23,23.612,23.971,23.594,23.945,4320445,0
2013-01-24,23.945,24.107,23.697,23.715,3767056,0
2013-01-25,23.861,23.861,23.654,23.809,1553061,0
2013-01-28,23.987,24.364,23.927,24.049,4222964,0
2013-01-29,23.918,24.236,23.834,24.184,3115456,0
2013-01-30,24.049,24.518,24.049,24.253,4708540,0
2013-01-31,24.253,24.391,24.091,24.158,2090718,0
2013-02-01,24.476,24.715,24.271,24.476,2804832,0
2013-02-04,24.279,24.416,24.211,24.313,4458859,0
2013-02-05,24.501,24.604,24.305,24.484,5713621,0
2013-02-06,24.338,24.544,24.262,24.544,4510874,0
2013-02-07,23.826,24.313,23.628,23.869,5543659,0
2013-02-08,24.134,24.732,24.067,24.724,5458612,0
2013-02-11,24.732,24.827,24.509,24.578,3495422,0
2013-02-12,24.638,24.724,24.527,24.586,2068050,0
2013-02-13,24.681,24.774,24.467,24.544,4084990,0
2013-02-14,24.484,24.877,24.45,24.774,2916920,0
2013-02-15,24.853,25.143,24.774,25.1,4417471,0
2013-02-19,25.178,25.468,25.127,25.45,3955156,0
2013-02-20,25.416,25.585,24.947,24.99,2539750,0
2013-02-21,24.894,24.894,24.518,24.595,3276551,0
2013-02-22,24.741,24.836,24.582,24.836,1648885,0
2013-02-25,24.903,25.006,24.322,24.338,2492847,0
2013-02-26,24.338,24.613,24.305,24.544,2775518,0
2013-02-27,24.595,25.074,24.476,24.973,2243099,0
2013-02-28,24.947,25.143,24.894,25.039,3068058,0
2013-03-01,24.792,25.366,24.756,25.323,3013475,0
2013-03-04,24.877,25.569,24.819,25.537,5700506,0
2013-03-05,25.741,26.208,25.639,26.152,3088481,0
2013-03-06,26.257,26.383,25.938,25.955,2295356,0
2013-03-07,26.026,26.075,25.793,25.964,1611373,0
2013-03-08,25.887,26.648,25.887,26.53,2997347,0
2013-03-11,26.481,26.666,26.443,26.662,4684852,0
2013-03-12,26.594,26.636,26.207,26.439,3739859,0
2013-03-13,26.353,26.49,26.129,26.413,6280633,0
2013-03-14,26.431,26.594,26.33,26.581,3051320,0
2013-03-15,26.653,26.68,26.225,26.422,5065069,0
2013-03-18,26.164,26.431,25.915,26.234,2066464,0
2013-03-19,26.147,26.283,25.461,25.734,3612305,0
2013-03-20,25.855,26.164,25.855,26.06,2270936,0
2013-03-21,25.915,26.053,25.734,25.89,2221893,0
2013-03-22,25.94,26.283,25.915,26.225,2080376,0
2013-03-25,26.274,26.422,25.864,26.112,2883330,0
2013-03-26,26.147,26.31,26.078,26.243,3273700,0
2013-03-27,26.112,26.19,25.899,26.147,1601774,0
2013-03-28,26.173,26.516,26.121,26.387,2987146,0
2013-04-01,26.594,26.594,26.103,26.252,2167225,0
2013-04-02,26.413,26.902,26.353,26.85,2391511,0
2013-04-03,26.729,26.866,26.422,26.585,2176801,0
2013-04-04,26.464,26.551,26.259,26.319,2175379,0
2013-04-05,25.734,26.525,25.65,26.481,5227969,0
2013-04-08,26.516,27.118,26.405,27.083,3508555,0
2013-04-09,27.013,27.092,26.738,26.902,3883895,0
2013-04-10,26.826,27.092,26.689,26.937,3698469,0
2013-04-11,27.004,27.323,26.919,27.24,2335843,0
2013-04-12,27.013,27.21,26.875,27.176,3132895,0
2013-04-15,26.765,26.91,26.19,26.199,4147978,0
2013-04-16,26.405,27.118,26.301,26.996,4128672,0
2013-04-17,26.834,26.875,26.481,26.704,2955512,0
2013-04-18,26.689,26.783,26.121,26.207,3614973,0
2013-04-19,26.155,26.866,26.06,26.83,5151288,0
2013-04-22,26.866,27.288,26.673,27.201,3353212,0
2013-04-23,27.192,27.406,26.859,27.168,4009304,0
2013-04-24,26.987,27.245,26.653,26.704,2673418,0
2013-04-25,26.875,26.945,26.716,26.818,1974887,0
2013-04-26,26.756,26.928,26.644,26.765,2612959,0
2013-04-29,26.783,26.978,26.644,26.653,1475551,0
2013-04-30,26.859,26.866,26.568,26.696,2774821,0
2013-05-01,26.729,26.996,26.589,26.826,2552131,0
2013-05-02,26.945,27.666,26.809,27.415,4094356,0
2013-05-03,27.545,27.941,27.013,27.469,8162034,0
2013-05-06,27.433,27.615,27.353,27.519,7823653,0
2013-05-07,27.579,27.772,27.399,27.699,3727700,0
2013-05-08,27.675,27.675,27.074,27.433,3754745,0
2013-05-09,28.428,29.27,28.352,28.685,6645964,0
2013-05-10,28.524,28.865,28.472,28.652,2992717,0
2013-05-13,28.669,28.763,28.352,28.685,2797799,0
2013-05-14,28.84,29.029,28.763,28.865,4334815,0
2013-05-15,28.865,28.865,28.489,28.772,2496022,0
2013-05-16,28.412,28.729,28.257,28.299,2008442,0
2013-05-17,28.472,28.669,28.391,28.61,2141563,0
2013-05-20,28.378,28.583,28.378,28.455,1429071,0
2013-05-21,28.455,28.729,28.266,28.628,3648932,0
2013-05-22,28.556,29.214,28.481,28.583,5932519,0
2013-05-23,28.472,28.726,28.103,28.369,3453635,0
2013-05-24,28.033,28.652,28.009,28.524,4460320,0
2013-05-28,28.24,28.799,28.205,28.628,4394269,0
2013-05-29,28.556,28.556,28.051,28.283,3133613,0
2013-05-30,28.24,28.412,27.941,27.941,2981351,0
2013-05-31,27.619,28.107,27.619,27.658,5113071,0
2013-06-03,27.776,28,27.232,27.983,4969069,0
2013-06-04,27.871,28.369,27.751,27.983,5711279,0
2013-06-05,27.64,27.69,27.141,27.192,5407120,0
2013-06-06,26.971,27.424,26.671,27.399,7639079,0
2013-06-07,27.382,27.76,27.055,27.699,7392383,0
2013-06-10,27.69,27.889,27.478,27.519,5775197,0
2013-06-11,27.176,27.561,26.783,27.262,9309678,0
2013-06-12,27.306,27.451,26.551,26.689,5872710,0
2013-06-13,26.335,27.415,26.129,27.28,7792692,0
2013-06-14,26.866,27.219,26.713,26.945,8400654,0
2013-06-17,26.963,27.254,26.842,26.919,4747098,0
2013-06-18,26.826,27.606,26.644,27.201,6542236,0
2013-06-19,27.528,28.103,27.382,27.742,7969779,0
2013-06-20,27.57,27.699,26.842,27.004,7359756,0
2013-06-21,27.184,27.306,26.842,27.159,5974350,0
2013-06-24,26.971,27.101,26.585,26.919,6295235,0
2013-06-25,27.192,27.361,27.039,27.21,3338865,0
2013-06-26,27.478,27.776,27.306,27.751,4153577,0
2013-06-27,27.974,28.548,27.906,28.266,4327280,0
2013-06-28,28.033,28.387,28.025,28.156,3663086,0
2013-07-01,27.76,28.494,27.186,28.17,1176166,0
2013-07-02,28.436,28.494,27.916,27.988,1576098,0
2013-07-03,28.025,28.455,27.597,28.38,753709,0
2013-07-05,29.229,29.239,28.638,28.923,1697173,0
2013-07-08,28.885,29.219,28.79,29.009,2094533,0
2013-07-09,29.209,29.209,28.646,28.81,1505483,0
2013-07-10,28.903,29,28.361,28.675,2128194,0
2013-07-11,28.675,29.113,28.522,28.693,1859674,0
2013-07-12,28.683,28.981,28.656,28.894,1662172,0
2013-07-15,29,29,28.666,28.761,1307396,0
2013-07-16,28.855,29.057,28.761,28.913,1080901,0
2013-07-17,28.952,29.084,28.675,28.913,1132062,0
2013-07-18,28.885,29.791,28.855,29.6,2445151,0
2013-07-19,29.448,29.696,29.239,29.352,1330893,0
2013-07-22,29.743,29.763,29.2,29.458,1026694,0
2013-07-23,29.448,29.591,29.195,29.419,3509708,0
2013-07-24,29.333,29.543,28.913,29.071,1803871,0
2013-07-25,28.865,29.123,28.77,29.047,908565,0
2013-07-26,28.79,29.094,28.79,29.075,1129206,0
2013-07-29,29.047,29.047,28.494,28.609,1202988,0
2013-07-30,28.589,28.818,28.17,28.17,2365546,0
2013-07-31,28.361,28.827,28.236,28.609,2020217,0
2013-08-01,28.943,29.314,28.818,29.257,896405,0
2013-08-02,29.314,30.125,29.239,30.089,2074032,0
2013-08-05,30.089,30.623,29.858,29.944,1647400,0
2013-08-06,30.039,30.191,29.715,29.848,1698219,0
2013-08-07,30.161,31.337,30.049,30.355,5316870,0
2013-08-08,30.41,32.318,30.335,31.317,4744508,0
2013-08-09,31.337,31.66,31.192,31.289,1114703,0
2013-08-12,31.183,31.354,31.088,31.202,984562,0
2013-08-13,31.222,31.24,30.879,31.04,891113,0
2013-08-14,31.059,31.25,30.716,30.859,1610532,0
2013-08-15,30.564,30.676,30.151,30.474,1260717,0
2013-08-16,30.657,30.784,30.42,30.583,692463,0
2013-08-19,30.534,30.64,30.059,30.089,991021,0
2013-08-20,30.049,30.574,30.049,30.516,537716,0
2013-08-21,30.268,30.524,30.059,30.089,879427,0
2013-08-22,30.191,30.765,30.069,30.666,1217265,0
2013-08-23,30.746,30.908,30.623,30.765,1895238,0
2013-08-26,30.756,31.098,30.613,30.696,975151,0
2013-08-27,30.364,30.516,30.019,30.191,1639998,0
2013-08-28,30.268,30.4,29.887,30.201,1431045,0
2013-08-29,29.962,30.45,29.925,30.059,1598617,0
2013-08-30,30.143,30.268,29.743,29.944,1389525,0
2013-09-03,30.884,30.894,30.214,30.329,2769571,0
2013-09-04,30.281,30.731,30.204,30.559,1099700,0
2013-09-05,30.501,30.701,30.348,30.539,700083,0
2013-09-06,30.373,30.916,30.03,30.676,1590057,0
2013-09-09,30.681,31.056,30.473,30.807,1309392,0
2013-09-10,31.037,31.085,30.771,30.884,580084,0
2013-09-11,30.961,31.267,30.922,31.133,1019398,0
2013-09-12,31.104,31.209,30.826,30.97,925334,0
2013-09-13,31.124,31.296,30.781,31.267,962937,0
2013-09-16,31.833,31.918,31.189,31.257,1248017,0
2013-09-17,31.411,31.421,31.114,31.219,1465954,0
2013-09-18,31.124,31.622,30.961,31.381,1021512,0
2013-09-19,31.516,31.53,31.076,31.431,888893,0
2013-09-20,31.381,31.88,31.381,31.603,1537059,0
2013-09-23,31.833,31.833,31.296,31.345,1432702,0
2013-09-24,31.44,31.526,31.133,31.173,1185618,0
2013-09-25,31.017,31.391,30.904,31.277,1380263,0
2013-09-26,31.355,31.631,31.345,31.593,1088191,0
2013-09-27,31.507,32.004,31.467,31.862,1863531,0
2013-09-30,31.707,32.109,31.467,31.985,1564733,0
2013-10-01,31.965,32.599,31.659,32.502,2157657,0
2013-10-02,32.455,32.501,32.109,32.217,2195138,0
2013-10-03,32.157,32.282,31.583,31.765,2627281,0
2013-10-04,31.862,32.244,31.622,32.167,2335627,0
2013-10-07,31.735,32.054,31.612,31.631,932920,0
2013-10-08,31.65,31.717,31,31.046,1141238,0
2013-10-09,31.237,31.237,30.627,30.817,3114726,0
2013-10-10,31.076,31.535,30.942,31.391,1773311,0
2013-10-11,31.133,31.745,31.133,31.745,1377861,0
2013-10-14,31.641,32.244,31.431,32.157,1112522,0
2013-10-15,31.975,32.217,31.889,31.937,1298208,0
2013-10-16,32.254,32.58,32.167,32.474,1740937,0
2013-10-17,32.426,32.827,32.291,32.78,1776651,0
2013-10-18,32.925,33.01,32.724,32.761,1429784,0
2013-10-21,32.618,33.001,32.618,32.799,1524052,0
2013-10-22,32.837,33.374,32.837,33.269,1173192,0
2013-10-23,33.134,33.269,32.867,33.049,2046690,0
2013-10-24,32.867,33.421,32.847,33.374,2131899,0
2013-10-25,33.402,33.556,33.068,33.172,1531988,0
2013-10-28,33.182,33.337,33.059,33.153,1508807,0
2013-10-29,33.029,33.24,32.867,33.115,1216318,0
2013-10-30,33.134,33.269,32.167,32.407,3356570,0
2013-10-31,32.56,32.881,32.436,32.575,2418842,0
2013-11-01,32.54,32.915,32.54,32.771,1493666,0
2013-11-04,33.01,33.01,32.35,32.58,961422,0
2013-11-05,32.264,32.474,31.965,32.436,1574175,0
2013-11-06,32.761,33.702,32.147,32.33,2134494,0
2013-11-07,32.34,32.455,31.163,31.296,2523349,0
2013-11-08,31.516,32.217,31.381,32.187,2540191,0
2013-11-11,32.063,32.109,31.765,31.833,754977,0
2013-11-12,31.679,31.726,31.219,31.535,1687832,0
2013-11-13,31.431,31.995,31.237,31.947,1298735,0
2013-11-14,31.785,32.58,31.785,32.358,1706269,0
2013-11-15,32.416,32.609,32.234,32.416,983143,0
2013-11-18,32.502,32.502,31.842,32.004,1056654,0
2013-11-19,31.803,32.073,31.516,31.564,1348831,0
2013-11-20,31.545,31.918,31.296,31.431,1044430,0
2013-11-21,31.497,31.765,31.401,31.497,1424120,0
2013-11-22,31.583,31.699,31.431,31.564,1687892,0
2013-11-25,31.564,31.755,31.287,31.335,1413365,0
2013-11-26,31.173,31.554,31.095,31.277,1595896,0
2013-11-27,31.431,31.535,31.199,31.477,1826984,0
2013-11-29,31.707,31.88,31.411,31.631,1057686,0
2013-12-02,31.545,31.793,31.467,31.583,1808396,0
2013-12-03,31.355,31.622,31.056,31.363,1052791,0
2013-12-04,31.477,31.477,30.806,30.961,1428339,0
2013-12-05,30.807,30.922,30.578,30.607,1529943,0
2013-12-06,31.219,31.219,30.501,30.799,3402515,0
2013-12-09,30.874,30.98,30.607,30.731,3196491,0
2013-12-10,30.721,31.066,30.578,30.942,2627072,0
2013-12-11,31.017,31.017,30.348,30.394,1534807,0
2013-12-12,29.859,30.501,29.859,30.31,3721945,0
2013-12-13,30.136,30.884,30.091,30.721,4478697,0
2013-12-16,30.771,30.826,30.491,30.652,3604679,0
2013-12-17,30.607,30.671,30.243,30.593,3372675,0
2013-12-18,30.97,31.267,30.434,31.209,2426162,0
2013-12-19,31.267,31.899,31.124,31.813,3123709,0
2013-12-20,31.995,32.407,31.899,32.157,1665022,0
2013-12-23,31.995,32.522,31.862,32.484,1406680,0
2013-12-24,32.684,32.734,32.407,32.694,513608,0
2013-12-26,32.474,33.019,32.474,32.942,1889741,0
2013-12-27,33.039,33.077,32.818,32.915,7951074,0
2013-12-30,32.847,33.191,32.664,32.981,2048256,0
2013-12-31,33.125,33.182,32.961,33.135,2007587,0
2014-01-02,33.115,33.689,32.991,33.556,2066039,0
2014-01-03,33.596,33.633,33.163,33.191,1113912,0
2014-01-06,33.01,33.269,32.808,32.818,1734359,0
2014-01-07,32.837,33.182,32.808,32.915,1530318,0
2014-01-08,33.029,33.029,32.301,32.368,1617617,0
2014-01-09,31.199,31.65,31.076,31.209,17420771,0
2014-01-10,31.124,31.497,30.874,31.449,9507393,0
2014-01-13,31.133,31.44,30.473,30.578,9197469,0
2014-01-14,30.529,30.578,30.072,30.481,4631573,0
2014-01-15,30.444,30.961,30.291,30.627,7188649,0
2014-01-16,30.501,30.681,30.348,30.473,4059963,0
2014-01-17,30.3,30.481,30.072,30.127,4500627,0
2014-01-21,30.042,30.127,29.773,29.917,6842102,0
2014-01-22,29.831,30.329,29.783,30.032,5368904,0
2014-01-23,29.726,29.983,29.629,29.716,5092496,0
2014-01-24,29.419,29.609,29.246,29.389,4324174,0
2014-01-27,29.304,29.525,29.036,29.256,3474880,0
2014-01-28,29.007,29.609,28.979,29.37,5389028,0
2014-01-29,28.892,29.428,28.749,28.931,5768636,0
2014-01-30,29.18,30.348,29.101,29.983,8767243,0
2014-01-31,29.496,30.174,29.448,29.917,7317541,0
2014-02-03,29.908,29.993,28.95,29.17,6342311,0
2014-02-04,29.238,29.983,29.238,29.726,6106659,0
2014-02-05,29.496,29.936,29.066,29.831,5444366,0
2014-02-06,29.563,30.761,29.332,30.234,6223628,0
2014-02-07,30.174,30.414,29.936,30.234,5159044,0
2014-02-10,30.394,30.394,29.954,30.108,2814752,0
2014-02-11,30.002,30.339,29.839,30.174,3250400,0
2014-02-12,29.946,30.559,29.946,30.463,7135457,0
2014-02-13,30.319,30.671,30.108,30.243,5129316,0
2014-02-14,30.329,30.681,30.194,30.481,2713481,0
2014-02-18,30.652,30.98,30.559,30.781,4861621,0
2014-02-19,30.597,30.826,30.529,30.539,4148561,0
2014-02-20,30.501,30.627,30.118,30.454,4660402,0
2014-02-21,30.612,30.922,30.429,30.771,3378005,0
2014-02-24,30.691,31.296,30.691,30.932,2783379,0
2014-02-25,30.942,31.114,30.771,30.864,2793548,0
2014-02-26,30.97,31,30.583,30.597,3820031,0
2014-02-27,30.607,30.817,30.473,30.761,2804169,0
2014-02-28,30.951,31.355,30.826,31.173,3673602,0
2014-03-03,30.922,31.168,30.544,30.731,2166320,0
2014-03-04,31.124,31.467,30.966,31.371,3877384,0
2014-03-05,31.219,31.899,31.085,31.631,2616606,0
2014-03-06,31.803,32.244,31.618,32.044,3356959,0
2014-03-07,32.177,32.33,31.699,31.735,3385346,0
2014-03-10,31.74,31.933,31.453,31.664,2943996,0
2014-03-11,31.53,31.597,30.866,31.029,4578940,0
2014-03-12,30.992,31.053,30.702,30.818,3977902,0
2014-03-13,31.068,31.078,30.183,30.233,3403067,0
2014-03-14,30.29,30.559,30.135,30.414,2631634,0
2014-03-17,30.645,30.846,30.429,30.569,3466992,0
2014-03-18,30.578,31.156,30.434,30.992,3949373,0
2014-03-19,30.943,31.107,30.653,30.762,4948466,0
2014-03-20,30.529,30.822,30.414,30.569,7130785,0
2014-03-21,31.078,31.212,30.574,30.598,4600609,0
2014-03-24,30.672,30.772,30.135,30.262,3075809,0
2014-03-25,30.481,30.628,30.173,30.414,4245598,0
2014-03-26,30.628,30.836,30.09,30.09,3052420,0
2014-03-27,30.203,30.328,29.714,29.771,4127079,0
2014-03-28,29.934,29.934,29.319,29.53,5264522,0
2014-03-31,29.568,30.098,29.568,29.915,3051981,0
2014-04-01,29.857,30.836,29.857,30.808,8516927,0
2014-04-02,30.808,31.443,29.106,31.26,11182448,0
2014-04-03,31.328,31.78,31.029,31.491,9721233,0
2014-04-04,31.818,31.953,30.876,30.943,9395298,0
2014-04-07,30.915,30.915,29.483,29.972,5645747,0
2014-04-08,29.809,30.559,29.694,30.424,4328921,0
2014-04-09,30.549,31.087,30.338,31.048,5844454,0
2014-04-10,31.009,31.146,30.183,30.318,4046543,0
2014-04-11,30.242,30.252,29.606,29.809,6104853,0
2014-04-14,30.135,30.135,29.694,29.886,5222188,0
2014-04-15,29.837,29.991,29.194,29.578,4743657,0
2014-04-16,29.79,30.126,29.674,30.107,3431704,0
2014-04-17,29.962,30.578,29.837,30.463,7251558,0
2014-04-21,30.638,30.645,30.153,30.473,3309713,0
2014-04-22,30.549,31.048,30.501,30.752,5430850,0
2014-04-23,30.682,30.886,30.481,30.662,5399553,0
2014-04-24,30.692,30.808,30.476,30.791,3990396,0
2014-04-25,30.712,30.762,30.473,30.549,3279533,0
2014-04-28,30.588,30.762,29.395,29.828,7939617,0
2014-04-29,30.09,30.126,29.694,30.08,4700950,0
2014-04-30,29.876,30.3,29.751,30.107,11208086,0
2014-05-01,29.982,30.628,29.944,30.463,7411475,0
2014-05-02,30.569,30.662,30.223,30.549,3740364,0
2014-05-05,30.511,30.8,30.183,30.762,3275754,0
2014-05-06,30.618,30.8,30.338,30.434,3327992,0
2014-05-07,30.481,30.628,29.886,30.183,6733094,0
2014-05-08,30.662,32.462,30.662,32.184,11248456,0
2014-05-09,32.144,32.227,31.453,32.154,6232301,0
2014-05-12,32.261,33.471,32.261,33.01,5696852,0
2014-05-13,33.125,33.145,32.643,32.752,2133252,0
2014-05-14,32.385,32.703,32.059,32.164,3057114,0
2014-05-15,32.288,32.288,31.25,31.971,3084210,0
2014-05-16,31.885,32.01,31.496,31.914,3339508,0
2014-05-19,31.971,32.04,31.722,31.991,3485358,0
2014-05-20,31.962,32.251,31.828,31.971,4302919,0
2014-05-21,32.134,32.444,32.096,32.414,3784575,0
2014-05-22,32.357,32.524,32.232,32.327,3021744,0
2014-05-23,32.298,32.76,32.174,32.723,2494049,0
2014-05-27,32.723,32.991,32.36,32.5,5522053,0
2014-05-28,32.414,32.915,32.317,32.836,4926057,0
2014-05-29,32.836,33.173,32.797,33.164,5303794,0
2014-05-30,33.462,33.462,32.952,33.125,3809496,0
2014-06-02,33.211,33.298,33.001,33.279,4175219,0
2014-06-03,33.059,33.343,32.986,33.077,2271541,0
2014-06-04,32.856,33.308,32.856,33.183,3189942,0
2014-06-05,33.183,33.779,33.068,33.741,3390004,0
2014-06-06,33.741,33.941,33.5,33.712,4016788,0
2014-06-09,33.692,34.087,33.692,33.99,3447356,0
2014-06-10,33.692,34.058,33.54,33.692,4487210,0
2014-06-11,33.452,33.971,33.452,33.663,3382877,0
2014-06-12,33.731,33.761,32.895,32.981,3985267,0
2014-06-13,34.067,34.269,32.625,33.059,2537565,0
2014-06-16,32.817,33.413,32.663,33.145,3333824,0
2014-06-17,33.164,33.394,32.876,33.059,3989597,0
2014-06-18,33.164,33.211,32.856,33.001,5284780,0
2014-06-19,32.971,33.154,32.723,32.876,2255035,0
2014-06-20,32.925,32.925,32.214,32.27,6093801,0
2014-06-23,32.462,32.491,32.164,32.232,4460870,0
2014-06-24,32.154,32.424,32.01,32.069,3667851,0
2014-06-25,32.115,32.866,31.895,32.76,5967827,0
2014-06-26,32.587,33.145,32.414,32.895,2958009,0
2014-06-27,32.826,33.231,31.318,33.01,2142782,0
2014-06-30,33.087,33.298,32.846,32.905,1886196,0
2014-07-01,32.876,33.11,32.578,33.001,3458509,0
2014-07-02,33.173,33.394,32.866,33.328,4181239,0
2014-07-03,33.261,33.808,33.221,33.779,1521165,0
2014-07-07,33.799,33.799,33.231,33.288,2989068,0
2014-07-08,33.298,33.347,32.635,32.779,3997409,0
2014-07-09,32.981,33.54,32.807,33.481,2395170,0
2014-07-10,33.288,33.452,33.087,33.279,1747369,0
2014-07-11,33.211,33.5,32.866,33.164,2911370,0
2014-07-14,33.51,33.558,33.059,33.087,2512695,0
2014-07-15,33.491,33.491,32.472,32.831,3582688,0
2014-07-16,32.915,33.01,30.924,31.308,39425625,0
2014-07-17,31.107,31.491,31.001,31.202,31167800,0
2014-07-18,31.299,31.539,31.039,31.491,14457629,0
2014-07-21,31.28,31.357,30.992,31.23,6705098,0
2014-07-22,31.405,31.597,31.24,31.453,5432279,0
2014-07-23,31.23,31.385,30.924,31.001,9849642,0
2014-07-24,31.146,31.405,30.963,31.308,9905497,0
2014-07-25,31.694,31.876,31.24,31.308,7951177,0
2014-07-28,31.366,31.366,30.929,31.001,7343627,0
2014-07-29,31.166,31.202,30.762,30.791,8241508,0
2014-07-30,30.782,31.058,30.52,30.732,8532126,0
2014-07-31,30.645,30.866,30.434,30.434,6783381,0
2014-08-01,30.473,30.808,30.28,30.638,6550561,0
2014-08-04,30.628,30.752,30.135,30.153,3427564,0
2014-08-05,30.153,30.358,29.8,29.828,4344794,0
2014-08-06,31.127,31.385,30.348,30.444,10824901,0
2014-08-07,32.395,32.788,31.712,31.798,9367516,0
2014-08-08,31.895,32.27,31.597,32.246,4124263,0
2014-08-11,32.223,32.693,32.059,32.375,4180945,0
2014-08-12,32.241,32.836,32.241,32.693,3397124,0
2014-08-13,32.643,32.981,32.635,32.915,2696560,0
2014-08-14,32.817,33.288,32.807,33.279,2797677,0
2014-08-15,33.318,33.568,33.221,33.375,2976806,0
2014-08-18,33.643,33.682,33.356,33.52,1436394,0
2014-08-19,33.568,33.702,33.192,33.385,4119520,0
2014-08-20,33.663,33.722,33.115,33.279,3610397,0
2014-08-21,33.625,33.672,33.106,33.308,2383572,0
2014-08-22,33.288,33.53,33.154,33.356,1082857,0
2014-08-25,33.404,33.54,33.039,33.211,1439670,0
2014-08-26,33.338,33.413,33.115,33.183,1511188,0
2014-08-27,33.068,33.491,33.068,33.481,2245203,0
2014-08-28,33.462,33.462,33.241,33.261,2151889,0
2014-08-29,33.202,33.261,32.934,33.106,3472370,0
2014-09-02,33.154,33.615,33.068,33.578,2806706,0
2014-09-03,33.568,33.941,33.52,33.914,2889730,0
2014-09-04,33.836,34.164,33.741,33.77,3034174,0
2014-09-05,33.817,33.951,33.663,33.751,2576324,0
2014-09-08,33.901,34.064,33.61,33.668,1780192,0
2014-09-09,33.717,33.717,33.273,33.436,2259615,0
2014-09-10,33.36,33.485,33.167,33.282,3710760,0
2014-09-11,33.282,33.504,32.917,33.051,4436200,0
2014-09-12,33.133,33.176,32.775,32.887,3527852,0
2014-09-15,32.636,32.858,32.365,32.724,3308828,0
2014-09-16,32.743,32.868,32.424,32.554,1870746,0
2014-09-17,32.579,32.724,32.337,32.424,2107473,0
2014-09-18,32.347,32.734,32.347,32.734,2081420,0
2014-09-19,32.819,33.128,32.664,32.926,3405288,0
2014-09-22,32.789,32.897,32.222,32.307,3191894,0
2014-09-23,32.27,32.365,32.029,32.029,3064312,0
2014-09-24,32.049,32.317,31.893,32.279,2295378,0
2014-09-25,32.327,32.365,31.604,31.614,2472229,0
2014-09-26,31.536,32.27,31.527,32.222,1611427,0
2014-09-29,31.903,32.27,31.903,32.077,2763620,0
2014-09-30,32.203,32.395,31.96,32.133,1595027,0
2014-10-01,31.979,32.087,31.498,31.701,2813047,0
2014-10-02,31.738,31.748,30.456,31.226,7428362,0
2014-10-03,31.517,32.009,31.236,31.865,1903083,0
2014-10-06,31.969,32.058,31.768,31.816,1815554,0
2014-10-07,31.709,31.806,31.478,31.536,1938582,0
2014-10-08,31.546,31.989,31.324,31.941,1784539,0
2014-10-09,31.989,31.989,31.044,31.063,3427861,0
2014-10-10,30.977,31.266,30.23,30.234,4353051,0
2014-10-13,30.155,30.494,29.606,29.626,11421692,0
2014-10-14,29.809,30.254,29.751,29.867,4495043,0
2014-10-15,29.394,30.127,29.048,29.78,4938919,0
2014-10-16,29.423,30.676,29.178,30.447,5537970,0
2014-10-17,30.84,30.919,30.369,30.522,4910125,0
2014-10-20,30.542,31.719,30.36,30.83,2500190,0
2014-10-21,30.958,31.488,30.776,31.391,3416822,0
2014-10-22,31.421,31.671,30.417,30.522,4911021,0
2014-10-23,31.236,31.296,30.766,31.236,6145338,0
2014-10-24,31.314,31.344,30.972,31.102,4406713,0
2014-10-27,30.87,31.498,30.87,31.498,4601797,0
2014-10-28,31.286,32.009,31.286,31.941,4120475,0
2014-10-29,31.941,32.193,31.792,31.941,2240289,0
2014-10-30,31.701,32.173,31.648,32.114,5113057,0
2014-10-31,32.462,33.109,31.903,31.999,3156973,0
2014-11-03,31.883,32.375,31.733,31.941,2507701,0
2014-11-04,31.614,31.748,30.301,30.86,6116752,0
2014-11-05,31.806,32.27,31.426,32.231,6770363,0
2014-11-06,32.123,32.954,32.123,32.734,5573718,0
2014-11-07,32.636,32.654,31.969,32.068,4017393,0
2014-11-10,31.951,32.193,31.796,32.114,3965797,0
2014-11-11,32.049,32.261,31.951,32.213,2518758,0
2014-11-12,32.25,32.52,31.865,32.019,1951087,0
2014-11-13,31.951,32.4,31.431,32.365,1649845,0
2014-11-14,32.424,32.603,32.068,32.52,2221750,0
2014-11-17,32.598,32.935,32.337,32.626,3131752,0
2014-11-18,32.626,32.743,32.327,32.579,2629642,0
2014-11-19,32.424,32.617,32.231,32.472,3435736,0
2014-11-20,32.222,32.608,32.029,32.608,3038511,0
2014-11-21,32.868,32.917,32.5,32.753,3752395,0
2014-11-24,32.704,33.264,32.664,33.234,5083055,0
2014-11-25,33.254,34.036,33.254,33.911,5361542,0
2014-11-26,33.765,33.911,33.601,33.63,5071041,0
2014-11-28,33.543,34.141,33.341,34.111,1523546,0
2014-12-01,34.055,34.487,33.677,34.459,7671784,0
2014-12-02,34.412,34.739,34.228,34.526,3008996,0
2014-12-03,34.729,34.729,34.266,34.412,3221975,0
2014-12-04,34.266,35.009,34.266,34.874,5922941,0
2014-12-05,35.019,35.274,34.72,35.231,5287917,0
2014-12-08,35.096,35.376,34.836,34.911,4608304,0
2014-12-09,34.846,34.846,34.266,34.497,4863930,0
2014-12-10,34.275,34.614,34.256,34.352,3446540,0
2014-12-11,34.585,34.836,34.342,34.487,2868968,0
2014-12-12,34.352,34.576,33.937,34.208,3070273,0
2014-12-15,34.342,34.507,33.841,33.919,5817064,0
2014-12-16,33.947,34.412,33.582,33.601,5407399,0
2014-12-17,33.919,34.691,33.727,34.531,4462449,0
2014-12-18,34.691,35.115,34.652,35.115,3069755,0
2014-12-19,35.212,35.849,35.212,35.747,24170621,0
2014-12-22,35.906,36.167,35.665,36.167,3435587,0
2014-12-23,36.437,36.494,35.969,35.988,3521066,0
2014-12-24,36.167,36.186,35.924,36.013,878786,0
2014-12-26,36.108,36.196,35.944,36.003,2473883,0
2014-12-29,35.898,36.205,35.809,36.172,2865440,0
2014-12-30,36.08,36.08,35.645,35.869,2411577,0
2014-12-31,35.809,36.118,35.559,35.587,2060712,0
2015-01-02,35.675,35.849,35.019,35.231,1959651,0
2015-01-05,35.212,35.212,34.441,34.507,1917462,0
2015-01-06,34.642,34.652,33.881,34.026,1995536,0
2015-01-07,34.121,34.141,32.559,32.761,7861589,0
2015-01-08,32.848,33.176,32.799,32.917,8036078,0
2015-01-09,32.983,33.1,32.608,32.644,2492527,0
2015-01-12,32.626,33.109,32.153,32.617,4093893,0
2015-01-13,32.828,33.321,32.173,32.375,5282279,0
2015-01-14,32.133,32.375,31.768,32.123,4004922,0
2015-01-15,32.153,32.395,31.719,31.951,1934244,0
2015-01-16,32.039,32.5,31.865,32.405,3286912,0
2015-01-20,32.549,32.608,31.527,31.624,4035144,0
2015-01-21,31.565,31.691,31.266,31.498,3431608,0
2015-01-22,31.719,32.307,31.527,32.208,4337105,0
2015-01-23,32.385,32.444,31.728,32.068,2302744,0
2015-01-26,32.049,32.26,31.728,32.24,1292540,0
2015-01-27,31.912,32.153,31.719,31.821,1799320,0
2015-01-28,31.768,31.979,31.161,31.208,2513610,0
2015-01-29,31.151,31.594,30.821,31.421,2365086,0
2015-01-30,31.161,31.246,30.639,30.726,2429820,0
2015-02-02,30.766,31.371,30.417,31.314,2422495,0
2015-02-03,32.809,32.809,31.354,32.148,2725109,0
2015-02-04,32.153,32.617,31.778,32.25,4345475,0
2015-02-05,30.649,30.997,30.388,30.657,10297865,0
2015-02-06,30.88,31.666,30.621,31.416,5500013,0
2015-02-09,31.411,32.009,31.179,31.835,4284752,0
2015-02-10,31.989,32.265,31.691,32.087,4791408,0
2015-02-11,31.932,32.395,31.845,32.385,7329097,0
2015-02-12,32.472,32.569,31.989,32.138,2712663,0
2015-02-13,32.549,32.664,32.123,32.472,3359937,0
2015-02-17,32.462,32.799,32.26,32.799,2458110,0
2015-02-18,33.031,33.176,32.347,32.434,3324272,0
2015-02-19,32.559,32.694,32.307,32.654,1603142,0
2015-02-20,32.753,33.07,32.444,33.066,1547673,0
2015-02-23,33.118,33.234,32.809,33.185,2124754,0
2015-02-24,32.963,33.35,32.858,32.858,2232497,0
2015-02-25,32.935,33.138,32.687,32.761,2037998,0
2015-02-26,32.608,32.698,32.357,32.603,2035867,0
2015-02-27,32.78,32.935,32.434,32.838,2327017,0
2015-03-02,32.539,33.109,32.539,33.051,2485839,0
2015-03-03,32.887,33.427,32.819,33.408,1516215,0
2015-03-04,33.475,33.475,32.588,32.868,2021344,0
2015-03-05,33.031,33.09,32.753,32.828,2525228,0
2015-03-06,32.819,32.878,32.298,32.414,2979875,0
2015-03-09,32.434,32.725,32.385,32.609,2801768,0
2015-03-10,32.259,32.462,32.007,32.192,4692836,0
2015-03-11,32.057,32.259,31.852,32.142,3831457,0
2015-03-12,32.357,32.482,31.987,32.444,4014114,0
2015-03-13,32.192,32.444,31.6,31.958,3399170,0
2015-03-16,32.007,32.52,32.007,32.287,1893748,0
2015-03-17,32.249,32.249,31.833,31.958,2009018,0
2015-03-18,31.958,32.88,31.872,32.82,2320257,0
2015-03-19,32.83,32.986,32.482,32.54,1613674,0
2015-03-20,32.735,33.412,32.5,33.335,3462222,0
2015-03-23,33.325,33.732,33.277,33.577,1903552,0
2015-03-24,33.529,33.596,33.044,33.064,1602426,0
2015-03-25,33.024,33.121,32.202,32.23,1860726,0
2015-03-26,32.307,32.307,31.775,31.987,1830283,0
2015-03-27,31.92,32.172,31.706,31.726,1385405,0
2015-03-30,31.93,32.444,31.803,32.122,3560258,0
2015-03-31,32.103,32.414,31.813,31.862,2615646,0
2015-04-01,31.881,32.113,31.309,31.688,4049408,0
2015-04-02,31.862,32.287,31.61,32.212,2804659,0
2015-04-06,31.92,32.609,31.901,32.434,1808199,0
2015-04-07,32.5,32.589,32.172,32.259,2366582,0
2015-04-08,32.287,32.482,31.949,32.202,2492181,0
2015-04-09,32.297,32.51,32.012,32.405,1679983,0
2015-04-10,32.51,32.52,32.172,32.337,1927493,0
2015-04-13,32.347,32.472,32.103,32.142,3008574,0
2015-04-14,32.192,32.365,31.862,32.103,2670710,0
2015-04-15,32.122,32.444,32.037,32.152,1687395,0
2015-04-16,32.066,32.297,32.037,32.152,1332012,0
2015-04-17,31.803,31.862,31.455,31.61,3588225,0
2015-04-20,31.775,32.297,31.775,32.094,1457712,0
2015-04-21,32.182,32.375,32.017,32.103,2006246,0
2015-04-22,32.103,32.385,31.901,32.278,2536087,0
2015-04-23,32.142,32.791,32.142,32.609,4666829,0
2015-04-24,32.627,32.909,32.307,32.904,2406560,0
2015-04-27,32.937,33.208,32.618,32.763,3032823,0
2015-04-28,32.695,32.941,32.55,32.745,2157748,0
2015-04-29,32.491,33.248,32.491,32.735,2896193,0
2015-04-30,32.56,32.82,32.113,32.317,2402092,0
2015-05-01,32.375,32.782,32.259,32.609,2817763,0
2015-05-04,32.685,32.735,32.405,32.54,2242757,0
2015-05-05,32.434,32.655,32.152,32.172,2794545,0
2015-05-06,32.192,32.269,31.775,32.002,3418237,0
2015-05-07,31.726,32.889,30.824,31.334,20915372,0
2015-05-08,31.639,31.745,31.416,31.436,10761374,0
2015-05-11,31.445,31.698,31.426,31.504,7561268,0
2015-05-12,31.455,31.58,31.135,31.367,9669342,0
2015-05-13,31.406,31.735,31.349,31.639,3067873,0
2015-05-14,31.949,32.057,31.813,32.037,2887319,0
2015-05-15,32.192,32.599,32.122,32.589,2021820,0
2015-05-18,32.589,32.919,32.434,32.444,2635634,0
2015-05-19,32.946,33.17,32.715,33.121,4604769,0
2015-05-20,33.111,33.305,32.937,33.16,2698981,0
2015-05-21,33.015,33.49,33.015,33.364,2365871,0
2015-05-22,33.277,33.354,32.919,33.054,2225728,0
2015-05-26,32.909,33.064,32.5,32.754,2604517,0
2015-05-27,32.735,33.015,32.655,32.956,2995984,0
2015-05-28,32.889,32.889,32.496,32.725,3081908,0
2015-05-29,32.782,32.782,32.259,32.405,3245099,0
2015-06-01,32.58,32.655,32.192,32.424,3585384,0
2015-06-02,32.327,32.655,32.239,32.317,2565303,0
2015-06-03,32.491,32.655,32.23,32.53,3019616,0
2015-06-04,32.182,32.609,32.094,32.472,2664828,0
2015-06-05,32.385,32.5,31.92,32.085,3265842,0
2015-06-08,32.122,32.132,31.833,31.977,2311278,0
2015-06-09,32.037,32.057,31.6,31.706,2966437,0
2015-06-10,31.901,32.117,31.716,31.833,2218962,0
2015-06-11,31.862,32.057,31.464,31.803,5541234,0
2015-06-12,31.668,31.726,31.474,31.58,2684745,0
2015-06-15,31.309,31.406,31.086,31.261,13228169,0
2015-06-16,31.367,31.416,31.057,31.175,3994713,0
2015-06-17,31.182,31.58,31.086,31.484,3511550,0
2015-06-18,31.561,31.872,31.464,31.775,3040667,0
2015-06-19,31.833,32.047,31.59,31.706,3151603,0
2015-06-22,31.833,32.192,31.833,31.967,2553686,0
2015-06-23,31.977,32.122,31.881,32.037,3326738,0
2015-06-24,31.92,31.977,31.504,31.513,3101244,0
2015-06-25,31.58,31.785,31.484,31.6,2943044,0
2015-06-26,31.658,31.949,31.58,31.785,25569779,0
2015-06-29,31.445,31.59,30.787,30.893,4608626,0
2015-06-30,31.096,31.426,30.883,31.222,4647052,0
2015-07-01,31.474,31.706,31.396,31.455,3207226,0
2015-07-02,31.504,31.678,31.116,31.222,2632116,0
2015-07-06,30.922,31.416,30.922,31.241,3470891,0
2015-07-07,31.291,31.504,30.688,31.464,2757602,0
2015-07-08,31.251,31.416,30.718,30.815,3287306,0
2015-07-09,31.175,31.309,30.942,30.951,2196732,0
2015-07-10,31.281,31.716,31.231,31.532,1607688,0
2015-07-13,31.61,32.122,31.59,32.085,9569460,0
2015-07-14,32.122,32.207,31.997,32.094,1490125,0
2015-07-15,32.027,32.297,31.93,32.152,2581337,0
2015-07-16,32.453,32.51,32.307,32.434,2126661,0
2015-07-17,32.434,32.434,31.726,32.172,2843563,0
2015-07-20,31.416,32.221,31.416,32.113,2159788,0
2015-07-21,32.122,32.162,31.726,31.735,2589391,0
2015-07-22,32.192,32.192,31.706,31.93,1722855,0
2015-07-23,31.872,31.872,31.358,31.474,1700462,0
2015-07-24,31.523,31.93,31.464,31.813,2264635,0
2015-07-27,31.688,31.939,31.222,31.291,2524378,0
2015-07-28,31.261,31.775,31.192,31.706,3255522,0
2015-07-29,31.649,32.094,31.6,31.967,2720135,0
2015-07-30,31.852,32.347,31.716,32.037,2237906,0
2015-07-31,32.221,32.618,32.122,32.482,3716704,0
2015-08-03,32.365,32.5,32.122,32.337,3030642,0
2015-08-04,32.212,32.609,32.212,32.365,2497753,0
2015-08-05,31.977,31.977,29.934,30.195,7055607,0
2015-08-06,28.538,28.721,26.319,28.16,21369819,0
2015-08-07,27.869,29.469,27.859,29.439,6513932,0
2015-08-10,29.565,29.681,28.936,29.207,6384215,0
2015-08-11,29.002,29.159,28.547,28.811,5452677,0
2015-08-12,28.682,28.896,28.412,28.566,5243694,0
2015-08-13,28.47,28.741,28.335,28.721,5013464,0
2015-08-14,28.586,28.984,28.5,28.984,3555822,0
2015-08-17,28.741,29.274,28.509,29.216,3078335,0
2015-08-18,29.002,29.4,28.847,29.119,7335267,0
2015-08-19,28.828,29.042,28.811,28.887,5801880,0
2015-08-20,28.509,28.721,27.763,27.792,5663805,0
2015-08-21,27.403,27.618,27.045,27.055,8359489,0
2015-08-24,24.729,26.638,22.142,26.019,8987761,0
2015-08-25,26.658,26.668,26.048,26.067,8151238,0
2015-08-26,26.473,26.696,25.921,26.638,10909665,0
2015-08-27,26.775,27.473,26.503,27.065,8845955,0
2015-08-28,27.075,27.356,26.696,27.21,3914117,0
2015-08-31,27.152,27.152,26.678,26.804,6523323,0
2015-09-01,26.212,26.436,25.766,25.94,7382946,0
2015-09-02,26.203,26.338,25.776,26.328,4735969,0
2015-09-03,26.407,26.765,26.242,26.348,4970741,0
2015-09-04,26.153,26.416,25.928,26.231,5580527,0
2015-09-08,26.64,26.973,26.533,26.923,6836266,0
2015-09-09,27.147,27.254,26.231,26.299,5762484,0
2015-09-10,25.987,26.572,25.987,26.328,4816876,0
2015-09-11,26.279,26.309,25.793,26.211,3192714,0
2015-09-14,26.211,26.279,25.832,25.987,3890780,0
2015-09-15,26.017,26.221,25.851,26.192,4339772,0
2015-09-16,26.114,26.436,26.085,26.377,4190245,0
2015-09-17,26.474,26.747,26.241,26.358,7921946,0
2015-09-18,26.153,26.436,25.753,25.753,69004586,0
2015-09-21,25.948,26.153,25.802,25.919,17349848,0
2015-09-22,25.657,25.928,25.441,25.9,5862443,0
2015-09-23,25.851,26.007,25.743,25.842,4071908,0
2015-09-24,25.577,25.753,25.365,25.548,4922656,0
2015-09-25,25.783,25.783,25.159,25.315,6081242,0
2015-09-28,25.325,25.374,24.721,24.759,4863552,0
2015-09-29,24.857,25.355,24.759,25.218,7370233,0
2015-09-30,25.345,26.474,25.315,26.377,7362228,0
2015-10-01,26.484,26.797,26.328,26.787,5708913,0
2015-10-02,26.533,27.585,26.153,27.575,7049935,0
2015-10-05,27.79,28.121,27.692,27.966,4307086,0
2015-10-06,27.839,28.014,27.692,27.722,4975646,0
2015-10-07,27.81,28.033,27.518,27.78,5951234,0
2015-10-08,27.741,28.199,27.518,28.16,3914897,0
2015-10-09,28.189,28.462,27.858,28.16,3364202,0
2015-10-12,28.151,28.179,27.897,28.102,2070159,0
2015-10-13,28.102,28.404,27.878,28.219,2741772,0
2015-10-14,28.16,28.287,27.956,27.995,2429172,0
2015-10-15,28.102,28.705,27.916,28.685,2880933,0
2015-10-16,28.851,28.921,28.414,28.901,2516199,0
2015-10-19,28.871,28.911,28.648,28.911,4699789,0
2015-10-20,28.815,29.155,28.815,29.067,2792139,0
2015-10-21,29.086,29.271,28.745,28.785,2710676,0
2015-10-22,28.891,29.387,28.891,29.321,4915404,0
2015-10-23,29.563,29.778,29.311,29.642,4369842,0
2015-10-26,29.632,29.808,29.387,29.798,3680703,0
2015-10-27,29.67,29.748,29.261,29.505,2925987,0
2015-10-28,29.387,29.7,29.193,29.632,5132048,0
2015-10-29,29.515,30.109,29.515,29.865,4249357,0
2015-10-30,29.914,30.147,29.68,30.091,4757256,0
2015-11-02,30.294,30.396,30.021,30.313,3781533,0
2015-11-03,30.313,30.773,30.313,30.693,3573327,0
2015-11-04,30.47,30.547,27.731,29.135,10846767,0
2015-11-05,29.047,29.174,28.725,29.115,4984164,0
2015-11-06,29.115,29.368,28.979,29.311,2755114,0
2015-11-09,29.232,29.251,28.648,28.941,5996621,0
2015-11-10,28.959,29.563,28.831,29.553,3203078,0
2015-11-11,29.67,29.729,29.271,29.563,3710978,0
2015-11-12,29.467,29.798,29.321,29.573,3435425,0
2015-11-13,29.417,29.602,29.086,29.251,3909970,0
2015-11-16,29.321,29.875,29.261,29.826,4045745,0
2015-11-17,29.826,29.836,29.437,29.652,4745864,0
2015-11-18,29.642,29.885,29.291,29.846,4374664,0
2015-11-19,29.885,29.885,29.397,29.544,3140579,0
2015-11-20,29.758,29.808,29.437,29.758,4459742,0
2015-11-23,29.758,29.865,29.476,29.602,3188917,0
2015-11-24,29.505,29.505,29.174,29.476,3741766,0
2015-11-25,29.457,29.622,29.281,29.544,2194773,0
2015-11-27,29.437,29.467,28.911,29.135,2137918,0
2015-11-30,29.145,29.349,28.921,29.183,5466817,0
2015-12-01,29.164,29.505,29.164,29.486,3577144,0
2015-12-02,29.505,29.505,29.086,29.183,4183468,0
2015-12-03,29.115,29.311,28.658,28.95,4775934,0
2015-12-04,29.125,29.397,28.851,29.232,6327853,0
2015-12-07,29.174,29.321,28.95,29.261,3888522,0
2015-12-08,29.067,29.193,28.599,28.745,2725847,0
2015-12-09,28.685,28.685,27.946,28.229,4384208,0
2015-12-10,28.239,28.54,28.102,28.306,4299849,0
2015-12-11,27.82,28.024,27.4,27.439,4399192,0
2015-12-14,27.555,27.77,27.113,27.283,5018017,0
2015-12-15,27.508,27.946,27.362,27.38,3601989,0
2015-12-16,27.644,27.829,27.283,27.77,5175050,0
2015-12-17,27.79,27.936,27.449,27.508,4810417,0
2015-12-18,27.333,27.518,26.923,27.118,6948643,0
2015-12-21,27.235,27.429,26.747,26.883,4421359,0
2015-12-22,27.38,27.38,26.845,26.893,5244508,0
2015-12-23,27.01,27.127,26.767,26.893,3370772,0
2015-12-24,26.893,27.059,26.757,26.835,2445626,0
2015-12-28,26.767,26.963,26.611,26.747,3316048,0
2015-12-29,26.883,27.205,26.835,26.893,3207444,0
2015-12-30,26.797,26.981,26.538,26.65,4286472,0
2015-12-31,26.552,26.767,26.377,26.533,3069209,0
2016-01-04,25.91,26.133,25.686,25.928,5564192,0
2016-01-05,25.88,26.065,25.763,25.919,4045442,0
2016-01-06,25.637,26.114,25.481,25.822,8152122,0
2016-01-07,25.441,25.822,25.208,25.257,4270308,0
2016-01-08,25.393,25.647,25.198,25.267,4114745,0
2016-01-11,25.421,25.501,25.052,25.335,3388314,0
2016-01-12,25.461,25.842,25.267,25.783,3606233,0
2016-01-13,25.793,25.948,25.061,25.149,4509242,0
2016-01-14,25.315,26.446,25.237,26.09,5089816,0
2016-01-15,25.501,25.871,25.213,25.501,4748447,0
2016-01-19,25.753,26.133,25.471,25.9,4708201,0
2016-01-20,25.481,25.686,24.385,25.091,6784116,0
2016-01-21,25.159,25.374,24.838,24.965,4478893,0
2016-01-22,25.383,25.793,25.355,25.733,3233363,0
2016-01-25,25.567,25.637,25.305,25.335,3747979,0
2016-01-26,25.412,26.289,25.412,26.27,3175960,0
2016-01-27,26.241,26.591,25.783,25.9,3225550,0
2016-01-28,26.065,26.143,25.355,25.558,2688121,0
2016-01-29,25.724,26.464,25.724,26.407,2438204,0
2016-02-01,26.133,26.533,25.832,26.416,2377621,0
2016-02-02,26.046,26.094,25.315,25.393,2981070,0
2016-02-03,25.511,25.928,25.179,25.822,6280635,0
2016-02-04,25.871,26.299,25.481,25.558,3566984,0
2016-02-05,25.431,25.558,24.365,24.399,4599784,0
2016-02-08,24.088,24.15,23.473,23.911,5484219,0
2016-02-09,22.616,23.893,22.071,23.589,9786038,0
2016-02-10,23.503,24.438,22.908,23.834,5084900,0
2016-02-11,23.396,24.248,23.332,24.078,3864089,0
2016-02-12,24.438,24.438,23.649,24.039,2388628,0
2016-02-16,24.486,24.994,24.321,24.975,3603960,0
2016-02-17,25.139,25.968,25.091,25.793,4288203,0
2016-02-18,25.666,25.842,25.325,25.743,3042246,0
2016-02-19,25.558,26.114,25.412,26.007,2887521,0
2016-02-22,26.309,26.913,26.251,26.611,4175434,0
2016-02-23,26.037,26.717,25.958,26.328,2693870,0
2016-02-24,25.89,26.68,25.812,26.631,1807522,0
2016-02-25,26.767,26.862,26.221,26.68,1626913,0
2016-02-26,26.817,26.854,26.504,26.504,1711779,0
2016-02-29,26.474,26.69,26.372,26.464,2192783,0
2016-03-01,26.727,27.343,26.611,27.313,2830882,0
2016-03-02,27.195,27.362,26.817,26.973,1882115,0
2016-03-03,26.953,27.293,26.64,27.283,1551963,0
2016-03-04,27.37,27.37,26.777,27.273,2947931,0
2016-03-07,27.058,27.704,27.058,27.557,1675101,0
2016-03-08,27.371,27.547,27.108,27.263,3212144,0
2016-03-09,27.362,27.612,27.283,27.509,2162402,0
2016-03-10,27.646,27.646,27.156,27.41,3209419,0
2016-03-11,27.724,27.842,27.49,27.617,3277184,0
2016-03-14,27.567,27.685,27.371,27.567,3020569,0
2016-03-15,27.353,27.567,27.333,27.543,2018239,0
2016-03-16,27.44,27.999,27.303,27.636,7337180,0
2016-03-17,27.46,28.047,27.46,27.636,5367395,0
2016-03-18,27.636,27.773,27.343,27.617,8242786,0
2016-03-21,27.636,27.754,27.41,27.47,1979002,0
2016-03-22,27.362,27.567,27.215,27.43,1341596,0
2016-03-23,27.45,27.509,27.254,27.42,2796126,0
2016-03-24,27.353,27.543,27.176,27.45,2948421,0
2016-03-28,27.577,27.676,27.401,27.42,2801262,0
2016-03-29,27.333,27.676,27.176,27.597,2583515,0
2016-03-30,27.724,27.823,27.547,27.627,1841096,0
2016-03-31,27.656,27.813,27.509,27.627,2525033,0
2016-04-01,27.49,28.576,27.401,28.528,3462461,0
2016-04-04,28.489,28.698,28.312,28.42,1569479,0
2016-04-05,28.214,28.41,28.067,28.214,1808510,0
2016-04-06,28.244,28.793,28.244,28.763,1735543,0
2016-04-07,28.547,28.656,28.067,28.234,1824879,0
2016-04-08,28.459,28.693,28.131,28.194,2185637,0
2016-04-11,28.381,28.508,28.087,28.097,1811019,0
2016-04-12,28.146,28.92,28.146,28.821,3837555,0
2016-04-13,28.959,29.399,28.959,29.272,4010727,0
2016-04-14,29.36,29.409,29.047,29.184,4131056,0
2016-04-15,29.312,29.419,29.037,29.233,5735955,0
2016-04-18,29.243,29.625,29.223,29.469,5968112,0
2016-04-19,29.556,29.85,29.35,29.429,4172306,0
2016-04-20,29.478,29.576,29.204,29.36,2525133,0
2016-04-21,29.389,29.752,29.35,29.478,4064412,0
2016-04-22,29.449,30.125,29.419,30.125,2371779,0
2016-04-25,30.066,30.35,29.944,30.301,2329680,0
2016-04-26,30.301,30.525,30.046,30.242,2631607,0
2016-04-27,30.233,30.33,29.816,30.153,2504556,0
2016-04-28,29.978,30.213,29.664,29.949,3334771,0
2016-04-29,29.615,29.703,29.052,29.507,3825163,0
2016-05-02,29.507,29.691,29.262,29.625,2776135,0
2016-05-03,29.35,29.478,29.047,29.086,3085352,0
2016-05-04,29.037,29.331,28.94,28.978,3805856,0
2016-05-05,28.556,29.312,28.126,29.213,5119880,0
2016-05-06,29.037,29.047,28.656,28.92,2274083,0
2016-05-09,28.988,29.174,28.656,28.813,2002870,0
2016-05-10,28.997,29.449,28.86,29.409,2693928,0
2016-05-11,29.194,29.194,28.803,28.988,2447273,0
2016-05-12,29.007,29.164,28.631,28.753,2278901,0
2016-05-13,28.656,28.93,28.537,28.646,1414775,0
2016-05-16,28.586,28.713,28.312,28.537,1584190,0
2016-05-17,28.41,28.675,28.126,28.234,1531943,0
2016-05-18,28.146,28.258,27.714,27.9,2322055,0
2016-05-19,27.861,27.91,27.46,27.676,1546110,0
2016-05-20,27.704,28.102,27.704,27.881,1837802,0
2016-05-23,27.91,28.283,27.842,27.861,2458834,0
2016-05-24,28.067,28.312,27.979,28.253,1833736,0
2016-05-25,28.322,28.693,28.263,28.606,1845248,0
2016-05-26,28.586,28.821,28.371,28.381,2103818,0
2016-05-27,28.391,28.67,28.391,28.666,2235303,0
2016-05-31,28.636,28.793,28.415,28.646,1770073,0
2016-06-01,28.666,29.125,28.636,29.096,1894580,0
2016-06-02,28.968,29.262,28.945,29.252,1105947,0
2016-06-03,29.213,29.213,28.616,28.997,1355061,0
2016-06-06,29.135,29.194,28.91,29.125,1277230,0
2016-06-07,29.125,29.282,29.027,29.077,2033024,0
2016-06-08,29.007,29.11,28.87,29.086,1364721,0
2016-06-09,28.93,28.988,28.566,28.813,1962469,0
2016-06-10,28.449,28.646,28.234,28.405,2252341,0
2016-06-13,28.371,28.753,28.366,28.489,1532433,0
2016-06-14,28.41,28.518,28.107,28.391,1297218,0
2016-06-15,28.381,28.616,28.322,28.381,2324746,0
2016-06-16,28.194,28.606,27.92,28.429,2456047,0
2016-06-17,28.224,28.361,27.891,28.116,4593137,0
2016-06-20,28.42,28.683,28.351,28.351,2560160,0
2016-06-21,28.361,28.4,27.969,28.009,1684871,0
2016-06-22,28.087,28.361,28.032,28.097,1701243,0
2016-06-23,28.312,28.489,28.204,28.391,2505541,0
2016-06-24,27.117,27.371,26.201,26.225,3797466,0
2016-06-27,26.039,26.039,25.618,25.725,4070371,0
2016-06-28,25.922,26.294,25.834,26.078,2802787,0
2016-06-29,26.196,26.549,26.088,26.52,2817341,0
2016-06-30,26.637,26.754,26.382,26.696,2581931,0
2016-07-01,26.687,27.038,26.597,26.951,1488946,0
2016-07-05,26.891,26.891,26.187,26.333,2096794,0
2016-07-06,26.167,26.578,25.882,26.568,2278159,0
2016-07-07,26.392,26.754,26.392,26.705,1517051,0
2016-07-08,26.961,27.44,26.896,27.43,1828894,0
2016-07-11,27.44,27.676,27.333,27.514,991249,0
2016-07-12,27.694,27.813,27.45,27.509,1882625,0
2016-07-13,27.646,27.905,27.49,27.832,3167315,0
2016-07-14,28.136,28.224,27.94,28.037,1578103,0
2016-07-15,28.292,28.292,27.754,28.009,2369130,0
2016-07-18,28.009,28.146,27.93,27.999,1523799,0
2016-07-19,27.851,27.989,27.754,27.871,2018972,0
2016-07-20,27.861,27.9,27.058,27.235,4861016,0
2016-07-21,27.126,27.362,26.951,27.156,3213991,0
2016-07-22,27.333,27.333,27.058,27.205,2432733,0
2016-07-25,27.146,27.205,26.852,26.891,1502044,0
2016-07-26,26.941,27.038,26.647,26.843,1359785,0
2016-07-27,26.921,26.921,26.705,26.871,1645014,0
2016-07-28,26.754,26.881,26.52,26.52,3497718,0
2016-07-29,26.578,26.597,26.328,26.48,1495055,0
2016-08-01,26.51,26.744,26.304,26.587,2356453,0
2016-08-02,26.51,26.667,26.411,26.49,1538075,0
2016-08-03,26.49,26.911,26.205,26.861,1958659,0
2016-08-04,25.795,26.304,25.393,25.677,4922456,0
2016-08-05,25.892,26.058,25.745,25.902,3123011,0
2016-08-08,25.863,25.863,25.573,25.697,2621548,0
2016-08-09,25.658,25.735,25.461,25.648,3061907,0
2016-08-10,25.715,25.775,25.431,25.648,2540166,0
2016-08-11,25.785,26.137,25.667,26.098,2047211,0
2016-08-12,26.01,26.269,25.961,26.03,1642077,0
2016-08-15,26.088,26.108,25.755,25.765,1650629,0
2016-08-16,25.745,25.765,25.588,25.598,2582287,0
2016-08-17,25.658,25.735,25.481,25.658,3799754,0
2016-08-18,25.697,25.697,25.226,25.294,3549952,0
2016-08-19,25.354,25.374,25.069,25.284,2985276,0
2016-08-22,25.275,25.451,25.147,25.187,2272402,0
2016-08-23,25.324,25.393,24.902,24.932,2151598,0
2016-08-24,24.962,25.05,24.741,24.825,2018659,0
2016-08-25,24.835,24.922,24.526,24.589,1538590,0
2016-08-26,24.726,24.785,24.394,24.491,2175063,0
2016-08-29,24.658,24.765,24.501,24.541,3785109,0
2016-08-30,24.688,24.688,24.345,24.345,2886572,0
2016-08-31,24.266,24.526,24.266,24.345,3801499,0
2016-09-01,24.295,24.432,24.198,24.246,3144713,0
2016-09-02,24.511,24.511,24.208,24.246,3097035,0
2016-09-06,24.305,24.305,23.806,24.208,4011794,0
2016-09-07,24.208,24.305,24.041,24.061,3713455,0
2016-09-08,24.139,24.57,24.021,24.531,9429811,0
2016-09-09,24.305,24.413,23.589,23.629,5389326,0
2016-09-12,23.609,24.483,23.599,24.34,6246951,0
2016-09-13,24.182,24.261,23.738,23.886,4450929,0
2016-09-14,23.915,24.123,23.747,23.871,2947449,0
2016-09-15,23.777,24.143,23.659,24.004,6415143,0
2016-09-16,23.847,24.004,23.571,23.965,10920680,0
2016-09-19,24.064,24.138,23.857,23.975,2496484,0
2016-09-20,24.014,24.143,23.891,23.925,3357861,0
2016-09-21,23.955,24.059,23.777,23.985,5904537,0
2016-09-22,24.133,24.498,24.054,24.419,3435173,0
2016-09-23,24.36,24.488,24.162,24.172,2536796,0
2016-09-26,24.083,24.152,23.847,23.995,2584563,0
2016-09-27,24.044,24.498,24.014,24.478,2209320,0
2016-09-28,24.458,24.724,24.428,24.567,2017300,0
2016-09-29,24.498,24.646,24.261,24.3,1568307,0
2016-09-30,24.428,24.646,24.33,24.419,2946225,0
2016-10-03,24.37,24.922,24.29,24.844,2413921,0
2016-10-04,24.804,25.11,24.686,24.824,2390635,0
2016-10-05,24.942,24.992,24.681,24.686,2114043,0
2016-10-06,24.596,24.784,24.419,24.581,1658037,0
2016-10-07,24.883,25.435,24.241,24.36,1759080,0
2016-10-10,24.428,24.754,24.428,24.686,1231581,0
2016-10-11,24.706,24.754,24.399,24.508,2943477,0
2016-10-12,24.448,24.576,24.315,24.438,2580389,0
2016-10-13,24.222,24.518,24.088,24.438,2625314,0
2016-10-14,24.488,24.711,24.419,24.538,3830627,0
2016-10-17,24.528,24.636,24.448,24.468,3104178,0
2016-10-18,24.696,24.892,24.591,24.744,2439537,0
2016-10-19,24.853,25.238,24.774,24.982,2619385,0
2016-10-20,24.853,25.159,24.715,25.031,8223732,0
2016-10-21,24.902,25.811,24.784,25.568,3826618,0
2016-10-24,25.781,25.929,25.149,25.337,3222352,0
2016-10-25,25.347,25.5,25.268,25.377,1925752,0
2016-10-26,25.377,26.235,25.278,26.176,3050806,0
2016-10-27,26.225,26.265,25.781,25.899,2339092,0
2016-10-28,25.87,26.077,25.801,25.899,2900176,0
2016-10-31,25.959,26.156,25.894,26.047,4612574,0
2016-11-01,26.067,26.067,25.653,25.85,7230909,0
2016-11-02,25.87,25.889,25.367,25.416,6915607,0
2016-11-03,26.354,27.341,26.314,27.173,10236643,0
2016-11-04,26.866,27.114,26.314,26.344,8807810,0
2016-11-07,26.818,26.866,26.512,26.837,4044697,0
2016-11-08,26.866,26.941,26.492,26.728,4488995,0
2016-11-09,26.057,27.104,25.96,26.976,6226117,0
2016-11-10,26.995,27.281,26.64,26.808,4562283,0
2016-11-11,26.758,26.788,26.354,26.65,3687365,0
2016-11-14,26.728,27.025,26.64,26.976,5081287,0
2016-11-15,26.946,27.123,26.857,27.044,3908797,0
2016-11-16,27.034,27.192,26.921,27.133,2111308,0
2016-11-17,27.005,27.449,26.956,27.449,2192390,0
2016-11-18,27.38,27.547,27.286,27.331,2987957,0
2016-11-21,27.37,27.39,27.183,27.37,2205675,0
2016-11-22,27.469,27.825,27.321,27.775,2775107,0
2016-11-23,27.785,27.992,27.667,27.913,2765312,0
2016-11-25,27.844,27.933,27.765,27.893,1922677,0
2016-11-28,27.795,27.943,27.627,27.825,3207430,0
2016-11-29,27.923,28.046,27.765,27.992,3436058,0
2016-11-30,27.953,28.071,27.622,27.695,4625678,0
2016-12-01,27.647,27.903,27.528,27.715,3615894,0
2016-12-02,27.765,27.825,26.857,27.015,2355349,0
2016-12-05,27.133,27.212,26.472,27.173,3652551,0
2016-12-06,27.143,27.271,26.837,27.015,3958199,0
2016-12-07,26.866,27.607,26.866,27.587,4576851,0
2016-12-08,27.647,28.12,27.617,28.101,2680186,0
2016-12-09,28.17,29.245,27.064,27.557,13401596,0
2016-12-12,27.38,27.419,25.598,25.85,7534405,0
2016-12-13,25.929,26.56,25.889,26.551,5305095,0
2016-12-14,26.59,27.479,26.57,27.232,8562332,0
2016-12-15,27.321,27.439,26.866,27.034,6036755,0
2016-12-16,27.094,27.715,26.956,27.37,9683531,0
2016-12-19,27.449,27.538,27.183,27.271,2569856,0
2016-12-20,27.291,27.557,27.153,27.232,2778503,0
2016-12-21,27.261,27.39,27.109,27.38,3372802,0
2016-12-22,27.242,27.434,27.143,27.39,3719209,0
2016-12-23,27.419,27.439,27.212,27.341,1373125,0
2016-12-27,27.459,27.627,27.331,27.479,1272282,0
2016-12-28,27.538,27.572,27.286,27.301,1975182,0
2016-12-29,27.291,27.449,27.084,27.123,1254898,0
2016-12-30,27.143,27.158,26.728,26.896,2923352,0
2017-01-03,27.38,27.785,27.252,27.637,2687295,0
2017-01-04,27.637,28.011,27.637,27.883,2279950,0
2017-01-05,27.765,28.056,27.538,27.972,2439609,0
2017-01-06,28.031,28.515,27.844,28.476,2004326,0
2017-01-09,28.426,28.515,28.179,28.396,1839758,0
2017-01-10,28.338,28.91,28.189,28.544,2843682,0
2017-01-11,28.515,29.063,28.446,29.058,3408828,0
2017-01-12,28.959,29.028,28.594,28.702,3133290,0
2017-01-13,28.644,28.93,28.544,28.87,1775444,0
2017-01-17,28.762,28.959,28.717,28.87,1781457,0
2017-01-18,28.94,29.176,28.821,29.137,1536854,0
2017-01-19,29.137,29.226,28.702,28.831,2035932,0
2017-01-20,29.018,29.166,28.782,29.166,2481483,0
2017-01-23,29.107,29.226,28.87,29.127,1468743,0
2017-01-24,29.226,29.423,28.998,29.403,1618696,0
2017-01-25,29.502,29.591,29.334,29.413,1757684,0
2017-01-26,29.463,30.578,29.433,30.193,3103987,0
2017-01-27,30.302,30.558,30.025,30.45,1827321,0
2017-01-30,30.43,30.588,30.134,30.578,1991081,0
2017-01-31,30.43,30.676,30.247,30.608,2225005,0
2017-02-01,30.628,30.894,30.538,30.834,2898699,0
2017-02-02,30.804,30.824,30.533,30.746,1781980,0
2017-02-03,30.894,30.894,30.47,30.686,1680111,0
2017-02-06,30.538,30.716,30.287,30.316,2189000,0
2017-02-07,30.055,30.68,29.413,29.769,5882744,0
2017-02-08,29.689,29.799,29.196,29.433,3874318,0
2017-02-09,29.561,29.709,29.255,29.325,1918885,0
2017-02-10,29.413,29.463,29.147,29.265,2879299,0
2017-02-13,29.463,29.473,28.88,29.098,3484605,0
2017-02-14,29.117,29.689,28.969,29.631,2688177,0
2017-02-15,29.413,29.937,29.384,29.937,2205787,0
2017-02-16,29.917,29.917,29.561,29.689,1951634,0
2017-02-17,29.66,29.729,29.364,29.531,2362828,0
2017-02-21,29.561,29.887,29.393,29.669,2540257,0
2017-02-22,29.581,29.837,29.571,29.759,1654037,0
2017-02-23,29.769,29.927,29.398,29.611,2470239,0
2017-02-24,29.769,29.847,29.541,29.837,2706459,0
2017-02-27,29.699,29.887,29.393,29.606,2161003,0
2017-02-28,29.571,29.591,28.95,28.969,3509686,0
2017-03-01,29.127,29.689,29.127,29.473,3867860,0
2017-03-02,29.384,29.473,29.127,29.315,2189564,0
2017-03-03,29.325,29.601,29.107,29.561,1733103,0
2017-03-06,29.502,30.085,29.413,29.809,2593836,0
2017-03-07,29.631,29.817,29.384,29.719,2549586,0
2017-03-08,29.699,29.769,29.492,29.591,2270242,0
2017-03-09,29.611,29.966,29.611,29.867,3068805,0
2017-03-10,29.877,30.005,29.443,29.571,3596272,0
2017-03-13,29.675,29.839,29.641,29.74,1597147,0
2017-03-14,29.67,29.829,29.571,29.71,1263481,0
2017-03-15,29.839,30.217,29.71,30.107,2345521,0
2017-03-16,30.038,30.088,29.79,29.988,2156956,0
2017-03-17,30.197,30.266,29.849,30.058,3036570,0
2017-03-20,30.058,30.246,29.849,29.879,1017792,0
2017-03-21,30.018,30.117,29.809,29.879,2722437,0
2017-03-22,29.958,30.316,29.809,30.207,2266540,0
2017-03-23,30.187,30.728,30.058,30.534,3031539,0
2017-03-24,30.624,30.966,30.425,30.673,2228117,0
2017-03-27,30.614,31.15,30.46,31.031,2659964,0
2017-03-28,30.942,31.696,30.932,31.597,2913553,0
2017-03-29,31.438,31.567,31.249,31.289,1617088,0
2017-03-30,31.229,31.473,31.12,31.448,1494147,0
2017-03-31,31.359,31.656,31.359,31.557,1962208,0
2017-04-03,31.547,31.716,31.21,31.349,1692989,0
2017-04-04,31.279,31.329,30.832,30.991,1891480,0
2017-04-05,30.981,31.041,30.515,30.614,2336034,0
2017-04-06,30.594,30.594,29.874,30.336,3185756,0
2017-04-07,30.385,30.465,30.078,30.326,1603389,0
2017-04-10,30.405,30.604,30.246,30.385,1299662,0
2017-04-11,30.276,30.405,29.958,30.256,1835369,0
2017-04-12,30.147,30.246,29.74,29.929,2145905,0
2017-04-13,30.028,30.227,29.651,29.651,1583480,0
2017-04-17,29.75,30.008,29.73,29.949,1700523,0
2017-04-18,29.829,29.958,29.581,29.839,1494710,0
2017-04-19,29.919,30.078,29.601,29.601,2878185,0
2017-04-20,29.77,30.43,29.601,30.336,3409644,0
2017-04-21,30.346,30.445,29.929,30.008,1559324,0
2017-04-24,30.286,30.366,29.442,29.541,3186573,0
2017-04-25,29.581,29.849,29.571,29.68,4753515,0
2017-04-26,29.72,29.998,29.641,29.839,1925040,0
2017-04-27,29.829,29.929,29.611,29.72,2981059,0
2017-04-28,29.78,29.78,29.432,29.651,1938894,0
2017-05-01,29.74,29.74,29.353,29.482,2281453,0
2017-05-02,29.422,29.7,29.397,29.641,2194985,0
2017-05-03,29.641,29.641,28.057,28.151,3789034,0
2017-05-04,28.052,28.499,27.119,28.3,5297269,0
2017-05-05,28.419,28.658,27.833,28.38,3149628,0
2017-05-08,28.419,28.459,27.714,27.833,3423025,0
2017-05-09,27.754,27.883,27.436,27.764,2924359,0
2017-05-10,27.645,27.754,27.347,27.486,3780297,0
2017-05-11,27.824,28.29,27.218,28.121,6284519,0
2017-05-12,28.022,28.29,27.536,27.704,8210210,0
2017-05-15,27.774,27.923,27.436,27.476,4448886,0
2017-05-16,27.516,27.516,26.701,26.92,3221042,0
2017-05-17,26.811,26.831,26.423,26.582,3699712,0
2017-05-18,26.473,26.751,26.443,26.592,2014779,0
2017-05-19,26.533,26.96,26.453,26.831,3082556,0
2017-05-22,26.86,26.9,26.657,26.811,2276270,0
2017-05-23,26.86,26.87,26.304,26.344,2050652,0
2017-05-24,26.433,26.533,26.284,26.483,1185793,0
2017-05-25,26.612,27.516,26.364,27.039,3515054,0
2017-05-26,27.128,27.128,26.711,26.761,2170970,0
2017-05-30,26.711,26.831,26.582,26.771,2263961,0
2017-05-31,26.791,26.88,26.589,26.711,1732047,0
2017-06-01,26.701,27.357,26.667,27.347,2437543,0
2017-06-02,27.416,27.655,27.337,27.406,2338797,0
2017-06-05,27.406,27.406,26.88,27.168,1520034,0
2017-06-06,27.178,27.347,26.97,27.019,2060375,0
2017-06-07,27.009,27.218,26.91,26.999,1605876,0
2017-06-08,26.95,27.019,26.523,26.811,1484166,0
2017-06-09,26.831,27.516,26.642,27.506,4034644,0
2017-06-12,27.377,28.36,27.377,27.972,4694486,0
2017-06-13,27.724,27.948,27.406,27.466,2362884,0
2017-06-14,27.605,27.605,26.791,26.94,2276337,0
2017-06-15,26.88,27.233,26.811,27.218,1972391,0
2017-06-16,26.741,27.168,26.642,26.93,3607092,0
2017-06-19,26.96,27.377,26.741,27.238,1889427,0
2017-06-20,27.119,27.119,26.513,26.552,2129216,0
2017-06-21,26.572,26.92,26.314,26.672,2730967,0
2017-06-22,26.632,26.692,26.433,26.443,1413761,0
2017-06-23,26.404,26.761,26.235,26.741,7544297,0
2017-06-26,26.811,27.63,26.791,27.436,2888362,0
2017-06-27,27.317,27.585,26.999,27.029,3240037,0
2017-06-28,27.138,27.799,27.138,27.575,2168525,0
2017-06-29,27.446,28.211,27.416,27.545,3092766,0
2017-06-30,27.714,27.754,27.208,27.665,2341867,0
2017-07-03,27.903,28.231,27.744,27.933,1579104,0
2017-07-05,27.923,27.982,27.605,27.744,1823599,0
2017-07-06,27.565,27.645,27.277,27.327,2042105,0
2017-07-07,27.347,27.516,27.119,27.367,1460371,0
2017-07-10,27.277,27.704,27.248,27.645,1210179,0
2017-07-11,27.685,27.685,27.446,27.526,1197159,0
2017-07-12,27.754,28.151,27.744,28.111,2370549,0
2017-07-13,27.883,28.39,27.039,27.208,3109075,0
2017-07-14,27.397,27.635,27.129,27.347,1786931,0
2017-07-17,27.387,27.526,26.96,27.039,2671069,0
2017-07-18,27.069,27.079,26.533,27.009,2200205,0
2017-07-19,27.109,27.317,26.999,27.267,1711586,0
2017-07-20,27.367,27.665,26.999,27.416,1335442,0
2017-07-21,27.347,27.655,27.347,27.456,1592577,0
2017-07-24,27.555,27.555,27.138,27.307,1640375,0
2017-07-25,27.357,27.645,27.168,27.516,1474083,0
2017-07-26,27.516,27.848,27.446,27.724,1213174,0
2017-07-27,27.953,29.025,27.774,29.015,3257778,0
2017-07-28,28.856,29.065,28.558,28.707,4022641,0
2017-07-31,28.817,28.817,28.29,28.489,2498998,0
2017-08-01,28.608,29.005,28.558,28.717,2270145,0
2017-08-02,28.469,28.509,27.963,28.082,2274604,0
2017-08-03,28.072,28.499,27.953,28.3,2167560,0
2017-08-04,28.042,28.082,27.575,27.853,2198147,0
2017-08-07,27.843,27.913,27.605,27.645,1283440,0
2017-08-08,27.615,27.863,27.406,27.516,1536980,0
2017-08-09,27.238,27.367,26.771,27.317,2535812,0
2017-08-10,28.3,28.956,27.258,27.277,3601816,0
2017-08-11,27.526,27.734,27.277,27.645,1712122,0
2017-08-14,27.804,27.972,27.555,27.575,2072351,0
2017-08-15,27.516,27.635,27.228,27.248,1717364,0
2017-08-16,27.387,27.516,27.198,27.367,1654625,0
2017-08-17,27.327,27.416,26.672,26.701,2556073,0
2017-08-18,26.552,26.9,26.533,26.602,2461664,0
2017-08-21,26.652,26.721,26.374,26.701,2010766,0
2017-08-22,26.801,26.87,26.622,26.791,1606278,0
2017-08-23,26.682,26.721,26.453,26.473,2854192,0
2017-08-24,26.483,26.612,26.384,26.423,1585471,0
2017-08-25,26.473,26.781,26.394,26.533,2644300,0
2017-08-28,26.672,26.831,26.523,26.572,1560590,0
2017-08-29,26.374,26.831,26.374,26.721,1757844,0
2017-08-30,26.711,27.039,26.662,26.821,2073054,0
2017-08-31,26.831,27.064,26.801,26.91,2546338,0
2017-09-01,26.97,27.119,26.766,26.791,1643058,0
2017-09-05,26.781,26.831,25.728,25.907,3254829,0
2017-09-06,25.957,26.021,25.569,25.788,2680406,0
2017-09-07,25.857,25.907,24.606,25.202,4510347,0
2017-09-08,25.192,25.222,24.894,25.202,2596154,0
2017-09-11,25.381,25.5,25.212,25.49,3143204,0
2017-09-12,25.48,25.54,25.19,25.46,2722225,0
2017-09-13,25.42,26.16,25.38,26.15,3250905,0
2017-09-14,26.05,26.13,25.795,26,2354131,0
2017-09-15,26.03,26.66,25.88,26.65,11345072,0
2017-09-18,26.66,26.66,25.855,26.03,2662400,0
2017-09-19,26.1,26.31,25.92,26.27,2268204,0
2017-09-20,26.32,26.53,26.26,26.38,2350730,0
2017-09-21,26.27,26.46,26.19,26.33,1728739,0
2017-09-22,26.24,26.47,26.21,26.43,1373912,0
2017-09-25,26.33,26.83,26.33,26.61,2500203,0
2017-09-26,26.63,26.7,26.4,26.42,1932815,0
2017-09-27,26.47,26.81,26.13,26.77,2833020,0
2017-09-28,26.61,26.68,25.95,26.01,2809743,0
2017-09-29,26.05,26.1,25.705,25.79,5002672,0
2017-10-02,25.85,26.295,25.79,26.05,3421498,0
2017-10-03,26,26.16,25.85,26.02,3848872,0
2017-10-04,25.96,26.63,25.92,26.46,3658489,0
2017-10-05,26.58,26.65,26.24,26.32,1589820,0
2017-10-06,26.34,26.49,26.09,26.47,2355150,0
2017-10-09,26.41,26.48,25.97,25.97,1225226,0
2017-10-10,26.03,26.54,25.99,26.15,1591372,0
2017-10-11,26.05,26.05,25.24,25.48,3020237,0
2017-10-12,25.3,25.78,25.2,25.49,4788190,0
2017-10-13,25.63,25.915,25.45,25.83,4712674,0
2017-10-16,25.92,26.2,25.8,26.1,1885432,0
2017-10-17,26,26.25,25.93,26.22,1305642,0
2017-10-18,26.21,26.72,26.19,26.59,2593010,0
2017-10-19,26.59,26.727,26.31,26.7,1461659,0
2017-10-20,26.88,26.94,26.64,26.84,1428129,0
2017-10-23,26.93,26.93,25.97,26.01,1921703,0
2017-10-24,25.89,25.97,25.54,25.56,2108539,0
2017-10-25,25.45,25.65,25.31,25.43,1908429,0
2017-10-26,25.76,26,25.42,25.7,1800681,0
2017-10-27,25.54,25.76,24.91,25.75,2279490,0
2017-10-30,25.55,26.03,25.52,25.75,2160971,0
2017-10-31,25.78,25.78,25.35,25.45,1665763,0
2017-11-01,25.61,25.83,25.35,25.38,1451170,0
2017-11-02,25.38,25.53,24.91,25.15,2960779,0
2017-11-03,25.05,25.2,24.395,24.43,3298298,0
2017-11-06,24.33,26.85,24.3,26.62,12143155,0
2017-11-07,26.7,27.77,26.7,27.04,6640868,0
2017-11-08,26.84,27.38,26.74,27.36,5690810,0
2017-11-09,26.76,28.96,26.57,28.13,5278942,0
2017-11-10,28.19,29.17,27.98,28.07,4557631,0
