Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.852,14.148,13.852,14.104,11966581,0
2005-02-28,14.104,14.122,13.818,13.979,10855808,0
2005-03-01,13.936,13.988,13.778,13.911,11662312,0
2005-03-02,14.029,14.248,13.954,14.113,14312637,0
2005-03-03,14.113,14.608,14.104,14.516,38309483,0
2005-03-04,14.684,14.811,14.616,14.759,11862301,0
2005-03-07,14.684,14.785,14.66,14.742,10773672,0
2005-03-08,14.667,14.735,14.508,14.549,7313987,0
2005-03-09,14.541,14.541,14.407,14.457,11381970,0
2005-03-10,14.363,14.608,14.363,14.516,16639886,0
2005-03-11,14.575,14.675,14.457,14.475,7846338,0
2005-03-14,14.449,14.583,14.449,14.566,9996930,0
2005-03-15,14.566,14.811,14.558,14.616,14542624,0
2005-03-16,14.508,14.608,14.457,14.583,9687305,0
2005-03-17,14.701,14.936,14.675,14.843,21840780,0
2005-03-18,14.995,15.203,14.869,15.122,27759012,0
2005-03-21,15.314,15.323,14.995,15.027,55464101,0
2005-03-22,14.953,15.003,14.675,14.675,13423996,0
2005-03-23,14.66,14.709,14.508,14.541,12118833,0
2005-03-24,14.541,14.634,14.457,14.475,6691642,0
2005-03-28,14.492,14.651,14.347,14.372,8713907,0
2005-03-29,14.372,14.398,14.139,14.178,13680054,0
2005-03-30,14.283,14.433,14.148,14.407,17660301,0
2005-03-31,14.321,14.449,14.162,14.213,10891999,0
2005-04-01,14.3,14.407,14.156,14.239,9028654,0
2005-04-04,13.928,14.475,13.903,14.003,17958620,0
2005-04-05,14.029,14.113,13.963,14.087,13965991,0
2005-04-06,14.096,14.13,13.996,14.053,16008733,0
2005-04-07,14.113,14.283,13.945,14.283,12885693,0
2005-04-08,14.274,14.363,14.113,14.13,9412678,0
2005-04-11,14.23,14.23,14.02,14.113,3243388,0
2005-04-12,14.029,14.239,13.894,14.148,5965139,0
2005-04-13,14.104,14.148,13.911,13.996,9540051,0
2005-04-14,13.778,13.885,13.683,13.683,14527266,0
2005-04-15,13.861,13.861,13.442,13.442,13604105,0
2005-04-18,13.357,13.55,13.348,13.524,8669623,0
2005-04-19,13.516,13.567,13.239,13.49,7056503,0
2005-04-20,13.298,13.442,13.266,13.4,7104714,0
2005-04-21,13.474,13.727,13.442,13.658,6700571,0
2005-04-22,13.592,13.635,13.231,13.4,8270839,0
2005-04-25,13.55,13.55,13.257,13.339,17254729,0
2005-04-26,13.171,13.339,13.045,13.105,12266205,0
2005-04-27,13.045,13.14,12.971,13.004,8918896,0
2005-04-28,13.004,13.012,12.685,12.853,17363058,0
2005-04-29,12.776,12.887,12.609,12.836,18954157,0
2005-05-02,12.92,13.037,12.836,12.971,7939429,0
2005-05-03,12.895,13.037,12.818,12.936,13763859,0
2005-05-04,13.113,13.357,12.995,13.298,13858378,0
2005-05-05,13.298,13.442,13.089,13.131,13732789,0
2005-05-06,13.314,13.314,12.853,12.853,9608500,0
2005-05-09,13.298,13.305,13.105,13.231,6404992,0
2005-05-10,13.089,13.097,12.904,12.971,10467499,0
2005-05-11,12.962,13.004,12.785,12.87,9248520,0
2005-05-12,12.936,12.986,12.853,12.87,13449353,0
2005-05-13,12.895,13.028,12.862,12.962,8519991,0
2005-05-16,12.936,12.971,12.836,12.836,10057758,0
2005-05-17,12.685,12.862,12.685,12.759,8867234,0
2005-05-18,12.811,12.953,12.776,12.92,10392859,0
2005-05-19,12.962,13.054,12.929,12.962,7411841,0
2005-05-20,12.827,12.862,12.744,12.818,8883662,0
2005-05-23,12.929,13.163,12.887,13.08,5686343,0
2005-05-24,13.198,13.483,13.171,13.474,12762487,0
2005-05-25,13.474,13.61,13.417,13.533,8652959,0
2005-05-26,13.507,13.576,13.465,13.533,7976333,0
2005-05-27,13.692,13.802,13.65,13.735,4791514,0
2005-05-31,13.826,13.826,13.524,13.55,6243217,0
2005-06-01,13.524,13.642,13.49,13.516,6570104,0
2005-06-02,13.483,13.592,13.425,13.533,6085368,0
2005-06-03,13.55,13.55,13.417,13.457,7611351,0
2005-06-06,13.55,13.619,13.442,13.592,4262260,0
2005-06-07,13.675,13.826,13.558,13.619,4754371,0
2005-06-08,13.861,13.903,13.701,13.701,5651108,0
2005-06-09,13.71,13.903,13.567,13.852,9686354,0
2005-06-10,13.936,13.945,13.55,13.601,8547609,0
2005-06-13,13.692,14.037,13.65,13.996,9251854,0
2005-06-14,13.996,14.045,13.885,13.903,8964012,0
2005-06-15,14.07,14.104,13.826,14.012,9201142,0
2005-06-16,14.012,14.257,14.012,14.07,11838969,0
2005-06-17,14.283,14.449,14.265,14.283,22138501,0
2005-06-20,14.204,14.239,14.104,14.187,11045679,0
2005-06-21,14.122,14.239,14.037,14.113,8883065,0
2005-06-22,14.156,14.292,14.156,14.178,11301973,0
2005-06-23,14.187,14.239,13.936,13.979,14179191,0
2005-06-24,14.037,14.321,13.18,14.195,71713414,0
2005-06-27,14.07,14.07,13.818,13.826,18558825,0
2005-06-28,13.818,13.876,13.769,13.786,10941995,0
2005-06-29,13.752,13.769,13.683,13.701,10308937,0
2005-06-30,13.794,13.835,13.567,13.592,17918145,0
2005-07-01,13.592,13.61,13.465,13.55,9103171,0
2005-07-05,13.45,13.642,13.408,13.601,6501178,0
2005-07-06,13.601,13.601,13.483,13.498,8071920,0
2005-07-07,13.231,13.49,13.155,13.457,12817126,0
2005-07-08,13.417,13.71,13.408,13.619,10231678,0
2005-07-11,13.692,13.778,13.592,13.658,7875386,0
2005-07-12,13.778,13.852,13.675,13.769,6908296,0
2005-07-13,13.894,14.045,13.826,14.012,11396136,0
2005-07-14,14.07,14.187,13.972,14.062,7684920,0
2005-07-15,14.07,14.104,13.919,13.979,4915078,0
2005-07-18,13.979,14.003,13.861,13.919,6442967,0
2005-07-19,13.919,13.996,13.794,13.885,6979721,0
2005-07-20,13.885,13.979,13.752,13.936,6829254,0
2005-07-21,14.003,14.062,13.861,13.945,5674199,0
2005-07-22,13.988,14.096,13.963,14.012,3913706,0
2005-07-25,14.07,14.148,13.567,13.919,3366236,0
2005-07-26,13.911,14.029,13.835,13.996,5821690,0
2005-07-27,13.972,14.02,13.81,13.979,3738120,0
2005-07-28,13.936,13.996,13.843,13.919,7113286,0
2005-07-29,13.928,13.945,13.727,13.761,5439927,0
2005-08-01,13.794,13.81,13.658,13.802,4684375,0
2005-08-02,13.692,13.835,13.666,13.71,6281545,0
2005-08-03,13.65,13.666,13.55,13.61,8487848,0
2005-08-04,13.507,13.626,13.49,13.61,10175728,0
2005-08-05,13.541,13.601,13.442,13.541,6117390,0
2005-08-08,13.683,13.692,13.442,13.474,4829726,0
2005-08-09,13.457,13.592,13.442,13.576,5524210,0
2005-08-10,13.675,13.928,13.626,13.794,8232866,0
2005-08-11,14.222,14.329,14.079,14.283,12655945,0
2005-08-12,14.283,14.457,14.222,14.389,8045256,0
2005-08-15,14.389,14.475,14.257,14.363,7894311,0
2005-08-16,14.321,14.338,14.079,14.162,6532484,0
2005-08-17,14.029,14.239,14.012,14.156,8019425,0
2005-08-18,14.045,14.195,14.045,14.096,6689381,0
2005-08-19,14.156,14.156,13.919,13.945,5046615,0
2005-08-22,14.338,14.338,13.876,13.972,5905258,0
2005-08-23,13.945,13.972,13.852,13.861,5670151,0
2005-08-24,13.818,13.818,13.65,13.692,5050904,0
2005-08-25,13.666,13.794,13.666,13.769,5378503,0
2005-08-26,13.718,13.826,13.701,13.778,5141732,0
2005-08-29,13.65,13.761,13.567,13.735,6650573,0
2005-08-30,13.65,13.65,13.498,13.524,10936401,0
2005-08-31,13.533,13.635,13.442,13.619,10231560,0
2005-09-01,13.533,13.692,13.524,13.576,7635278,0
2005-09-02,13.524,13.533,13.383,13.433,11471610,0
2005-09-06,13.49,13.835,13.483,13.786,9764324,0
2005-09-07,13.761,13.988,13.752,13.876,8805569,0
2005-09-08,13.818,13.936,13.778,13.903,5635750,0
2005-09-09,13.945,13.972,13.818,13.818,8101088,0
2005-09-12,13.65,13.718,13.626,13.692,12537141,0
2005-09-13,13.61,13.619,13.49,13.524,13040089,0
2005-09-14,13.457,13.524,13.274,13.331,13009140,0
2005-09-15,13.322,13.408,13.274,13.339,14798085,0
2005-09-16,13.231,13.576,13.231,13.49,61553633,0
2005-09-19,13.483,13.483,13.383,13.442,12443219,0
2005-09-20,13.433,13.442,13.222,13.266,11006039,0
2005-09-21,13.231,13.248,12.978,13.004,12926405,0
2005-09-22,12.895,13.131,12.887,13.012,16920104,0
2005-09-23,13.02,13.028,12.845,12.895,11711120,0
2005-09-26,12.971,12.978,12.811,12.936,10883785,0
2005-09-27,12.87,12.895,12.793,12.802,13077468,0
2005-09-28,12.845,12.895,12.759,12.785,11704928,0
2005-09-29,12.785,13.054,12.727,12.953,12470122,0
2005-09-30,12.962,13.148,12.962,13.097,9204952,0
2005-10-03,13.105,13.14,12.912,12.944,7338985,0
2005-10-04,12.936,12.936,12.759,12.802,26302192,0
2005-10-05,12.72,12.767,12.635,12.651,13677554,0
2005-10-06,12.658,12.836,12.635,12.685,12652970,0
2005-10-07,12.735,12.744,12.534,12.584,11408754,0
2005-10-10,12.567,12.592,12.349,12.542,8940918,0
2005-10-11,12.475,12.609,12.424,12.475,11662786,0
2005-10-12,12.467,12.576,12.308,12.349,11983126,0
2005-10-13,12.282,12.526,12.265,12.526,11031991,0
2005-10-14,12.526,12.609,12.367,12.584,6382136,0
2005-10-17,12.542,12.592,12.415,12.559,6418087,0
2005-10-18,12.526,12.567,12.458,12.526,5554444,0
2005-10-19,12.415,12.517,12.273,12.508,10382742,0
2005-10-20,12.559,12.567,12.308,12.373,7562784,0
2005-10-21,12.415,12.415,12.105,12.197,13272102,0
2005-10-24,12.197,12.467,12.139,12.449,11607673,0
2005-10-25,12.34,12.367,12.154,12.214,8199531,0
2005-10-26,12.214,12.323,12.172,12.18,7195184,0
2005-10-27,12.197,12.197,11.862,11.877,10635106,0
2005-10-28,11.854,11.928,11.711,11.836,13538157,0
2005-10-31,11.996,12.029,11.886,11.972,11328996,0
2005-11-01,11.972,12.122,11.886,11.963,8788665,0
2005-11-02,11.911,12.139,11.893,12.113,10936043,0
2005-11-03,12.13,12.223,12.072,12.089,9547431,0
2005-11-04,12.172,12.172,11.868,11.902,13008187,0
2005-11-07,11.902,12.214,11.902,12.189,11525056,0
2005-11-08,12.189,12.256,12.089,12.172,7049719,0
2005-11-09,12.189,12.265,12.113,12.232,7996923,0
2005-11-10,12.291,12.34,12.18,12.323,8628436,0
2005-11-11,12.407,12.567,12.407,12.542,12877480,0
2005-11-14,12.5,12.576,12.424,12.44,11979198,0
2005-11-15,12.433,12.433,12.256,12.291,13128537,0
2005-11-16,12.265,12.291,12.089,12.139,11047582,0
2005-11-17,12.189,12.214,11.996,12.089,8792356,0
2005-11-18,12.072,12.232,12.047,12.189,13098776,0
2005-11-21,12.248,12.483,12.206,12.433,9351373,0
2005-11-22,12.44,12.643,12.381,12.592,11259361,0
2005-11-23,12.6,12.735,12.592,12.693,7840147,0
2005-11-25,12.753,12.753,12.651,12.667,4007628,0
2005-11-28,12.702,12.727,12.6,12.693,8403213,0
2005-11-29,12.72,12.735,12.576,12.592,6281429,0
2005-11-30,12.576,12.584,12.424,12.44,6446656,0
2005-12-01,12.526,12.759,12.483,12.693,7198636,0
2005-12-02,12.627,12.744,12.609,12.711,3901683,0
2005-12-05,12.643,12.735,12.609,12.727,11744212,0
2005-12-06,12.753,12.862,12.711,12.827,6721761,0
2005-12-07,12.785,12.887,12.776,12.879,5685271,0
2005-12-08,12.953,13.18,12.895,13.097,16858683,0
2005-12-09,13.18,13.257,13.089,13.231,8717360,0
2005-12-12,13.289,13.348,13.231,13.298,7729438,0
2005-12-13,13.266,13.601,13.248,13.45,12115023,0
2005-12-14,13.524,13.524,13.314,13.357,6723903,0
2005-12-15,13.314,13.374,13.257,13.357,5989656,0
2005-12-16,13.425,13.442,13.289,13.339,7200780,0
2005-12-19,13.314,13.45,13.314,13.331,3760618,0
2005-12-20,13.257,13.257,13.063,13.148,7135068,0
2005-12-21,13.163,13.18,12.944,12.978,4112384,0
2005-12-22,13.105,13.28,13.028,13.213,3699195,0
2005-12-23,13.231,13.314,13.122,13.213,1816804,0
2005-12-27,13.198,13.305,13.054,13.054,2570924,0
2005-12-28,13.131,13.163,13.004,13.012,2840553,0
2005-12-29,13.045,13.257,13.028,13.163,2712820,0
2005-12-30,13.045,13.171,13.02,13.063,3213033,0
2006-01-03,13.171,13.171,12.744,12.929,10884262,0
2006-01-04,13.02,13.063,12.929,13.028,7468264,0
2006-01-05,12.978,13.02,12.776,12.811,5398501,0
2006-01-06,12.895,13.063,12.811,13.028,7521952,0
2006-01-09,13.072,13.305,13.004,13.305,6446777,0
2006-01-10,13.305,13.524,13.222,13.524,10380481,0
2006-01-11,13.567,13.619,13.483,13.61,5931805,0
2006-01-12,13.524,13.65,13.365,13.425,23830309,0
2006-01-13,13.524,13.61,13.425,13.592,5365050,0
2006-01-17,13.524,13.786,13.516,13.761,12345367,0
2006-01-18,13.718,13.718,13.457,13.585,9497675,0
2006-01-19,13.601,13.71,13.483,13.701,5857405,0
2006-01-20,13.61,13.642,13.49,13.558,7918122,0
2006-01-23,13.65,13.692,13.533,13.55,7173402,0
2006-01-24,13.592,13.592,13.516,13.585,6622240,0
2006-01-25,13.576,13.585,13.266,13.322,6543198,0
2006-01-26,13.357,13.392,13.113,13.18,9879199,0
2006-01-27,13.122,13.274,13.105,13.266,13915517,0
2006-01-30,13.298,13.298,13.148,13.205,9145074,0
2006-01-31,13.18,13.239,13.148,13.239,13165678,0
2006-02-01,13.239,13.305,13.08,13.231,8632839,0
2006-02-02,13.239,13.239,13.063,13.163,5894188,0
2006-02-03,13.105,13.198,13.063,13.148,8957584,0
2006-02-06,13.063,13.365,13.045,13.322,5414811,0
2006-02-07,13.248,13.305,13.18,13.205,6436894,0
2006-02-08,13.289,13.348,13.239,13.305,5182323,0
2006-02-09,13.14,13.213,13.02,13.08,10831883,0
2006-02-10,13.063,13.339,13.037,13.239,5777765,0
2006-02-13,13.231,13.322,13.198,13.274,4520339,0
2006-02-14,13.339,13.601,13.274,13.585,7701941,0
2006-02-15,13.567,13.567,13.374,13.483,6578078,0
2006-02-16,13.442,13.498,13.433,13.474,4522241,0
2006-02-17,13.457,13.498,13.433,13.45,3973461,0
2006-02-21,13.433,13.483,13.383,13.457,4566883,0
2006-02-22,13.516,13.585,13.417,13.55,7403985,0
2006-02-23,13.585,13.701,13.558,13.65,7337438,0
2006-02-24,13.692,13.718,13.567,13.626,5387907,0
2006-02-27,13.533,13.71,13.533,13.658,5436714,0
2006-02-28,13.567,13.692,13.567,13.675,8250126,0
2006-03-01,13.735,13.869,13.692,13.752,8686410,0
2006-03-02,13.666,13.752,13.658,13.744,9200786,0
2006-03-03,13.675,13.963,13.666,13.945,7776818,0
2006-03-06,13.945,13.972,13.786,13.843,11064846,0
2006-03-07,13.852,13.876,13.786,13.81,9175546,0
2006-03-08,13.818,13.936,13.81,13.911,6619264,0
2006-03-09,13.894,14.037,13.861,13.876,4344633,0
2006-03-10,13.861,14.087,13.818,14.02,8070612,0
2006-03-13,14.029,14.104,14.02,14.079,8488565,0
2006-03-14,14.037,14.178,14.037,14.162,6211550,0
2006-03-15,14.156,14.248,14.122,14.148,15942425,0
2006-03-16,14.113,14.139,14.029,14.096,5209108,0
2006-03-17,14.171,14.178,13.988,14.02,14170382,0
2006-03-20,13.988,14.012,13.852,13.894,5246844,0
2006-03-21,13.928,13.928,13.778,13.81,4981739,0
2006-03-22,13.818,14.003,13.818,13.903,5252320,0
2006-03-23,13.876,13.928,13.778,13.861,5863238,0
2006-03-24,13.852,13.852,13.778,13.81,3636696,0
2006-03-27,13.843,13.911,13.744,13.885,5187919,0
2006-03-28,13.692,13.903,13.692,13.861,4777465,0
2006-03-29,13.861,13.903,13.843,13.861,4927458,0
2006-03-30,13.81,13.988,13.802,13.979,6793306,0
2006-03-31,13.963,14.003,13.919,13.954,10642370,0
2006-04-03,14.062,14.162,13.945,14.037,7551595,0
2006-04-04,14.045,14.104,13.963,14.087,5262796,0
2006-04-05,14.104,14.23,14.096,14.171,8145965,0
2006-04-06,14.148,14.283,14.104,14.257,5231607,0
2006-04-07,14.398,14.533,14.239,14.283,6017038,0
2006-04-10,14.315,14.315,14.23,14.283,3597414,0
2006-04-11,14.222,14.265,14.079,14.13,4781632,0
2006-04-12,14.13,14.23,14.087,14.213,3142202,0
2006-04-13,14.087,14.257,14.087,14.178,3563965,0
2006-04-17,14.139,14.178,14.053,14.139,3285645,0
2006-04-18,14.139,14.195,14.096,14.187,6630693,0
2006-04-19,14.087,14.148,14.062,14.07,6484154,0
2006-04-20,13.988,14.045,13.963,14.012,4537003,0
2006-04-21,14.053,14.053,13.963,14.003,4769608,0
2006-04-24,13.585,14.113,13.585,14.02,3964298,0
2006-04-25,14.029,14.148,13.988,14.045,7232684,0
2006-04-26,14.062,14.204,14.045,14.171,5545993,0
2006-04-27,14.178,14.457,14.156,14.347,5280769,0
2006-04-28,14.372,14.466,14.292,14.416,4025127,0
2006-05-01,14.372,14.492,14.321,14.363,4258090,0
2006-05-02,14.347,14.457,14.3,14.433,4041794,0
2006-05-03,14.416,14.592,14.381,14.566,6454870,0
2006-05-04,14.549,14.894,14.533,14.835,6848538,0
2006-05-05,14.901,14.995,14.828,14.945,9274114,0
2006-05-08,14.953,14.953,14.759,14.919,5394454,0
2006-05-09,14.828,15.079,14.811,15.036,3820975,0
2006-05-10,15.079,15.164,15.027,15.122,11085321,0
2006-05-11,15.456,15.693,15.381,15.608,19598406,0
2006-05-12,15.499,15.667,15.432,15.456,9592427,0
2006-05-15,15.625,15.684,15.448,15.667,9265066,0
2006-05-16,15.701,16.061,15.65,16.053,22471220,0
2006-05-17,15.919,16.011,15.81,15.919,21572699,0
2006-05-18,15.919,15.954,15.819,15.868,12482622,0
2006-05-19,15.919,15.987,15.81,15.919,12629754,0
2006-05-22,15.843,15.919,15.592,15.716,11468274,0
2006-05-23,15.693,15.758,15.54,15.667,14645236,0
2006-05-24,15.641,15.693,15.515,15.659,9364944,0
2006-05-25,15.742,15.767,15.667,15.75,9326374,0
2006-05-26,15.852,15.987,15.81,15.962,9423394,0
2006-05-30,15.962,15.987,15.81,15.852,7077930,0
2006-05-31,15.91,16.103,15.885,16.019,10988539,0
2006-06-01,15.971,16.371,15.962,16.338,9557551,0
2006-06-02,16.331,16.432,16.246,16.398,6463323,0
2006-06-05,16.398,16.44,16.112,16.12,8752240,0
2006-06-06,16.12,16.196,15.962,16.086,7875620,0
2006-06-07,16.095,16.255,15.994,15.994,6948652,0
2006-06-08,15.794,16.011,15.742,15.828,12878075,0
2006-06-09,15.659,15.794,15.659,15.785,7779676,0
2006-06-12,15.86,15.877,15.701,15.733,9428392,0
2006-06-13,15.608,15.65,15.44,15.448,10349886,0
2006-06-14,15.524,15.558,15.416,15.515,10615703,0
2006-06-15,15.44,15.979,15.432,15.971,10948187,0
2006-06-16,15.927,15.971,15.828,15.868,10489522,0
2006-06-19,15.868,15.962,15.835,15.877,6609266,0
2006-06-20,15.86,16.178,15.819,16.086,16952010,0
2006-06-21,16.002,16.095,15.927,15.945,12473931,0
2006-06-22,15.893,15.945,15.633,15.65,8998892,0
2006-06-23,15.456,15.758,15.408,15.684,5872284,0
2006-06-26,15.625,15.716,15.524,15.716,4295826,0
2006-06-27,15.742,15.758,15.6,15.6,4035841,0
2006-06-28,15.608,15.919,15.608,15.885,5682653,0
2006-06-29,16.129,16.138,15.901,16.12,6358210,0
2006-06-30,16.086,16.178,16.036,16.112,9119125,0
2006-07-03,16.112,16.187,15.979,16.171,2878406,0
2006-07-05,16.129,16.129,15.868,15.962,8104539,0
2006-07-06,15.936,16.07,15.81,15.91,6518914,0
2006-07-07,15.962,16.019,15.81,15.962,4530576,0
2006-07-10,16.045,16.103,15.979,16.011,4636995,0
2006-07-11,16.086,16.095,15.927,16.053,7455168,0
2006-07-12,16.045,16.338,16.028,16.222,12079073,0
2006-07-13,16.222,16.246,16.086,16.103,8715336,0
2006-07-14,15.979,16.011,15.659,15.716,11746117,0
2006-07-17,15.742,15.794,15.567,15.693,6971152,0
2006-07-18,15.693,15.75,15.625,15.742,4576286,0
2006-07-19,15.742,15.819,15.633,15.758,11195197,0
2006-07-20,15.742,15.75,15.472,15.567,10283460,0
2006-07-21,15.54,15.54,15.272,15.281,10826763,0
2006-07-24,15.416,15.65,15.289,15.65,9544336,0
2006-07-25,15.65,15.945,15.6,15.877,6875202,0
2006-07-26,15.835,16.036,15.81,15.954,5943113,0
2006-07-27,16.036,16.155,15.945,16.019,4619856,0
2006-07-28,16.103,16.246,16.061,16.171,4845437,0
2006-07-31,16.129,16.246,16.019,16.164,4378083,0
2006-08-01,15.962,16.187,15.962,16.155,5823715,0
2006-08-02,16.557,16.557,16.07,16.213,6056918,0
2006-08-03,16.07,16.07,15.927,16.011,7398986,0
2006-08-04,16.138,16.255,15.91,16.002,4998882,0
2006-08-07,16.028,16.112,15.828,15.945,4328802,0
2006-08-08,16.255,16.355,16.061,16.246,10525947,0
2006-08-09,16.264,16.298,15.954,16.053,8960682,0
2006-08-10,15.962,16.079,15.852,15.954,8574035,0
2006-08-11,15.91,15.919,15.448,15.584,6720209,0
2006-08-14,15.709,15.81,15.667,15.684,5610276,0
2006-08-15,15.684,15.828,15.675,15.785,6208099,0
2006-08-16,15.919,15.919,15.75,15.767,4638189,0
2006-08-17,15.767,15.843,15.675,15.742,4295947,0
2006-08-18,15.733,15.802,15.65,15.725,4969954,0
2006-08-21,15.6,15.86,15.549,15.802,3188985,0
2006-08-22,15.794,15.819,15.667,15.716,2980305,0
2006-08-23,15.785,15.828,15.567,15.567,6612597,0
2006-08-24,15.65,15.776,15.524,15.625,4447960,0
2006-08-25,15.633,15.794,15.524,15.6,2994591,0
2006-08-28,15.641,15.927,15.592,15.75,5417191,0
2006-08-29,15.877,16.061,15.843,16.045,6319045,0
2006-08-30,16.045,16.095,15.987,16.028,4205713,0
2006-08-31,16.129,16.129,15.971,15.987,3221484,0
2006-09-01,16.112,16.187,15.919,16.187,3575629,0
2006-09-05,16.171,16.213,15.979,15.987,3679433,0
2006-09-06,15.927,16.002,15.659,15.758,5852881,0
2006-09-07,15.758,15.835,15.675,15.701,3709431,0
2006-09-08,15.742,15.86,15.693,15.852,3681339,0
2006-09-11,15.733,15.758,15.499,15.524,5154944,0
2006-09-12,15.558,15.785,15.481,15.776,6364280,0
2006-09-13,15.693,15.75,15.54,15.675,6081677,0
2006-09-14,15.65,15.868,15.567,15.843,5339814,0
2006-09-15,16.002,16.289,15.877,16.222,12761771,0
2006-09-18,16.07,16.187,15.994,16.036,8859018,0
2006-09-19,16.002,16.019,15.962,16.011,5324220,0
2006-09-20,16.103,16.272,16.036,16.129,8191558,0
2006-09-21,16.061,16.222,16.019,16.028,4890794,0
2006-09-22,15.877,16.028,15.868,15.936,3089112,0
2006-09-25,16.07,16.255,15.962,16.196,7943118,0
2006-09-26,16.205,16.684,16.187,16.591,8907467,0
2006-09-27,16.548,16.735,16.414,16.458,13746480,0
2006-09-28,16.474,16.632,16.272,16.298,7563616,0
2006-09-29,16.371,16.599,16.246,16.507,8466302,0
2006-10-02,16.255,16.591,16.255,16.255,5777051,0
2006-10-03,16.306,16.405,16.272,16.389,7544212,0
2006-10-04,16.338,16.44,16.264,16.44,4809726,0
2006-10-05,16.466,16.641,16.346,16.582,7938119,0
2006-10-06,16.398,16.926,16.398,16.757,8520944,0
2006-10-09,16.718,16.961,16.718,16.935,4378204,0
2006-10-10,16.935,17.07,16.877,17.07,6342495,0
2006-10-11,17.07,17.096,16.819,16.926,5074829,0
2006-10-12,17.053,17.365,17.003,17.288,6482845,0
2006-10-13,17.347,17.365,17.221,17.356,5114946,0
2006-10-16,17.472,17.609,17.423,17.514,7519453,0
2006-10-17,17.507,17.665,17.423,17.656,7949666,0
2006-10-18,17.674,17.751,17.557,17.674,7000673,0
2006-10-19,17.674,17.835,17.633,17.767,4300708,0
2006-10-20,17.868,17.868,17.549,17.584,5482665,0
2006-10-23,17.472,17.743,17.447,17.725,3951679,0
2006-10-24,18.13,18.13,17.472,17.633,7128402,0
2006-10-25,17.674,17.69,17.507,17.592,3965846,0
2006-10-26,17.54,17.776,17.54,17.743,3942275,0
2006-10-27,17.674,17.725,17.507,17.523,5120066,0
2006-10-30,17.549,17.674,17.481,17.674,3728122,0
2006-10-31,17.674,17.674,17.49,17.514,5748600,0
2006-11-01,17.617,17.617,17.195,17.212,6845920,0
2006-11-02,17.195,17.255,17.103,17.239,7511715,0
2006-11-03,17.221,17.339,17.128,17.221,4383083,0
2006-11-06,17.347,17.592,17.263,17.557,3857638,0
2006-11-07,17.54,17.674,17.356,17.365,4085006,0
2006-11-08,17.365,17.624,17.296,17.601,3184222,0
2006-11-09,17.725,18.078,17.381,17.877,11367804,0
2006-11-10,17.976,18.17,17.859,18.162,8425116,0
2006-11-13,18.061,18.179,18.003,18.086,6847348,0
2006-11-14,18.061,18.203,17.918,18.121,9438389,0
2006-11-15,18.078,18.103,17.985,18.061,7106619,0
2006-11-16,18.086,18.112,17.969,17.994,5703128,0
2006-11-17,17.835,17.943,17.826,17.868,6282381,0
2006-11-20,17.743,17.851,17.708,17.725,4767944,0
2006-11-21,17.681,17.759,17.601,17.609,13856116,0
2006-11-22,17.557,17.759,17.557,17.743,5439570,0
2006-11-24,17.708,17.791,17.575,17.584,1971315,0
2006-11-27,17.49,17.54,17.195,17.195,6602360,0
2006-11-28,16.977,17.179,16.893,17.103,8486065,0
2006-11-29,17.028,17.279,17.028,17.221,5396002,0
2006-11-30,17.305,17.373,17.111,17.305,5902283,0
2006-12-01,17.347,17.414,17.044,17.203,3949417,0
2006-12-04,17.389,17.674,17.263,17.665,4811033,0
2006-12-05,17.609,17.725,17.514,17.674,6060963,0
2006-12-06,17.743,17.751,17.481,17.49,3236718,0
2006-12-07,17.767,18.431,17.288,18.027,12935810,0
2006-12-08,18.035,18.228,17.927,18.17,5794074,0
2006-12-11,18.003,18.061,17.843,17.952,5760860,0
2006-12-12,17.918,17.976,17.767,17.791,7326964,0
2006-12-13,17.961,18.061,17.743,17.877,4303206,0
2006-12-14,17.809,17.868,17.633,17.751,6629265,0
2006-12-15,17.767,17.927,17.751,17.8,9269711,0
2006-12-18,17.877,18.035,17.743,17.994,6942343,0
2006-12-19,17.976,18.305,17.901,18.272,7861695,0
2006-12-20,18.313,18.322,18.027,18.103,4270946,0
2006-12-21,18.112,18.272,18.044,18.13,5155541,0
2006-12-22,18.337,18.397,18.035,18.086,5770982,0
2006-12-26,18.061,18.103,17.877,17.976,3393137,0
2006-12-27,18.103,18.297,17.649,18.272,7380412,0
2006-12-28,18.272,18.353,18.203,18.228,3650984,0
2006-12-29,18.13,18.187,17.969,18.044,3754667,0
2007-01-03,18.103,18.22,17.943,18.035,9721471,0
2007-01-04,17.851,18.095,17.826,17.859,10798193,0
2007-01-05,17.927,18.027,17.759,17.859,6201672,0
2007-01-08,17.885,18.13,17.767,18.069,6037511,0
2007-01-09,18.162,18.406,18.103,18.362,6030133,0
2007-01-10,18.388,18.859,18.38,18.842,10889500,0
2007-01-11,18.901,19.111,18.842,18.977,10316435,0
2007-01-12,18.909,19.011,18.774,18.918,8643198,0
2007-01-16,18.918,19.194,18.767,19.111,7441362,0
2007-01-17,19.155,19.202,18.884,18.952,6804731,0
2007-01-18,19.155,19.33,19.085,19.288,12564522,0
2007-01-19,19.362,19.515,19.228,19.33,8103466,0
2007-01-22,19.28,19.322,19.028,19.137,7815983,0
2007-01-23,19.186,19.548,19.137,19.498,7791936,0
2007-01-24,19.531,19.606,19.245,19.573,6628075,0
2007-01-25,19.624,19.657,19.306,19.33,6038109,0
2007-01-26,19.306,19.406,19.111,19.236,8672959,0
2007-01-29,19.297,19.297,19.059,19.172,6682238,0
2007-01-30,19.202,19.379,19.111,19.379,4968645,0
2007-01-31,19.397,19.599,19.379,19.531,8356189,0
2007-02-01,19.657,19.657,19.388,19.489,6179053,0
2007-02-02,19.498,19.706,19.446,19.591,3112442,0
2007-02-05,19.388,19.515,19.137,19.314,8931514,0
2007-02-06,19.194,19.346,19.155,19.306,4010606,0
2007-02-07,19.657,19.741,19.489,19.606,5478976,0
2007-02-08,19.826,20.203,19.826,20.111,11757306,0
2007-02-09,20.111,20.145,19.657,19.732,9908125,0
2007-02-12,19.741,19.9,19.371,19.397,12208516,0
2007-02-13,19.455,19.732,19.353,19.715,6426240,0
2007-02-14,19.715,19.875,19.691,19.783,8236047,0
2007-02-15,19.683,19.783,19.683,19.741,8416069,0
2007-02-16,19.624,19.792,19.446,19.774,12635827,0
2007-02-20,19.783,20.161,19.774,20.145,11296380,0
2007-02-21,19.993,20.244,19.9,19.909,7330059,0
2007-02-22,19.943,20.036,19.858,19.909,6728428,0
2007-02-23,19.993,20.076,19.741,19.834,6261667,0
2007-02-26,19.834,19.951,19.624,19.683,7444801,0
2007-02-27,19.691,20.227,18.666,18.792,13819094,0
2007-02-28,18.759,19.059,18.659,18.926,11794925,0
2007-03-01,18.69,18.901,18.281,18.659,12994997,0
2007-03-02,18.44,18.666,18.313,18.498,11491846,0
2007-03-05,18.297,18.466,18.069,18.255,7376962,0
2007-03-06,18.337,18.759,18.337,18.699,7384221,0
2007-03-07,18.564,18.783,18.475,18.624,7805746,0
2007-03-08,18.817,19.085,18.725,18.934,6839943,0
2007-03-09,19.067,19.137,18.792,18.884,5678011,0
2007-03-12,18.792,19.155,18.65,19.12,5213752,0
2007-03-13,18.952,19.202,18.842,18.859,6480821,0
2007-03-14,18.901,18.943,18.507,18.85,6982696,0
2007-03-15,18.85,18.901,18.666,18.783,7545046,0
2007-03-16,18.482,18.943,18.482,18.842,11081153,0
2007-03-19,19.045,19.186,18.986,19.137,4868770,0
2007-03-20,19.067,19.322,19.019,19.314,3811515,0
2007-03-21,19.253,19.698,19.102,19.683,4459386,0
2007-03-22,19.657,19.691,19.531,19.599,3882991,0
2007-03-23,19.599,19.732,19.421,19.43,3670176,0
2007-03-26,19.353,19.455,19.102,19.288,7066381,0
2007-03-27,19.18,19.28,19.067,19.111,4074510,0
2007-03-28,19.515,19.515,18.834,18.918,6794138,0
2007-03-29,19.155,19.262,18.986,19.245,5448723,0
2007-03-30,19.322,19.481,19.155,19.421,6251668,0
2007-04-02,19.455,19.615,19.421,19.565,7005436,0
2007-04-03,19.683,19.858,19.615,19.783,5960732,0
2007-04-04,19.75,19.783,19.464,19.557,8075382,0
2007-04-05,19.464,19.632,19.379,19.624,6470733,0
2007-04-09,19.657,19.741,19.548,19.715,2309154,0
2007-04-10,19.741,19.852,19.657,19.826,3390405,0
2007-04-11,19.783,19.818,19.615,19.759,4501154,0
2007-04-12,19.767,19.883,19.531,19.759,4907458,0
2007-04-13,21.338,21.338,19.582,19.792,4245948,0
2007-04-16,19.818,19.993,19.809,19.943,4263208,0
2007-04-17,19.934,19.976,19.774,19.9,6387859,0
2007-04-18,19.732,19.875,19.606,19.809,6492377,0
2007-04-19,20.211,20.211,19.406,19.455,5865261,0
2007-04-20,19.741,19.759,19.438,19.531,9989515,0
2007-04-23,20.136,20.136,19.515,19.557,2896310,0
2007-04-24,19.565,19.698,19.322,19.413,6244453,0
2007-04-25,19.582,19.648,19.413,19.591,4274246,0
2007-04-26,19.531,19.674,19.406,19.489,4806225,0
2007-04-27,19.489,19.489,19.102,19.186,5329145,0
2007-04-30,19.28,19.322,18.767,18.808,9313040,0
2007-05-01,18.943,19.059,17.927,18.019,33700004,0
2007-05-02,18.095,18.297,18.078,18.138,20941235,0
2007-05-03,18.281,18.449,18.095,18.194,17648637,0
2007-05-04,18.272,18.49,18.211,18.371,9044673,0
2007-05-07,18.616,18.683,18.514,18.555,6061643,0
2007-05-08,18.555,18.564,18.187,18.272,11019370,0
2007-05-09,18.305,18.313,17.859,17.918,19380681,0
2007-05-10,18.035,18.095,17.791,17.859,18751073,0
2007-05-11,18.052,18.069,17.885,18.052,12548646,0
2007-05-14,18.103,18.322,18.019,18.263,6486059,0
2007-05-15,18.289,18.581,18.228,18.246,11479950,0
2007-05-16,18.33,18.498,18.17,18.305,11875122,0
2007-05-17,18.228,18.482,18.194,18.255,10113649,0
2007-05-18,18.353,18.564,18.281,18.522,10890094,0
2007-05-21,18.49,18.808,18.482,18.759,8287647,0
2007-05-22,18.742,18.995,18.65,18.808,9766270,0
2007-05-23,18.859,18.961,18.774,18.842,8409044,0
2007-05-24,18.85,18.875,18.482,18.546,12162736,0
2007-05-25,18.65,18.875,18.599,18.783,6225598,0
2007-05-29,18.783,18.826,18.573,18.642,5464806,0
2007-05-30,18.53,18.842,18.482,18.842,5344025,0
2007-05-31,18.901,18.934,18.388,18.555,9758434,0
2007-06-01,18.555,19.051,18.44,18.968,9171766,0
2007-06-04,19.019,19.111,18.901,18.961,6344043,0
2007-06-05,18.867,19.186,18.774,18.875,5344457,0
2007-06-06,19.523,19.523,18.699,18.734,6337376,0
2007-06-07,18.774,18.961,18.449,18.482,9378394,0
2007-06-08,18.228,18.564,18.146,18.482,7379069,0
2007-06-11,18.422,18.716,18.397,18.675,6113937,0
2007-06-12,18.555,18.666,18.22,18.272,11673861,0
2007-06-13,18.322,18.457,17.918,18.431,9394008,0
2007-06-14,18.482,19.011,18.457,18.867,9931592,0
2007-06-15,19.036,19.036,18.608,18.69,25922963,0
2007-06-18,18.482,18.546,18.362,18.482,6546771,0
2007-06-19,18.406,18.599,18.353,18.546,5298954,0
2007-06-20,18.642,18.75,18.507,18.564,6339996,0
2007-06-21,18.616,18.683,18.289,18.546,7957456,0
2007-06-22,18.353,18.546,18.121,18.153,9906155,0
2007-06-25,18.353,18.507,18.194,18.322,8346059,0
2007-06-26,18.44,18.507,18.044,18.069,9613936,0
2007-06-27,17.877,18.003,17.791,17.961,10069122,0
2007-06-28,17.885,18.086,17.725,17.994,10261440,0
2007-06-29,17.976,18.061,17.674,17.817,9494784,0
2007-07-02,18.044,18.044,17.784,17.877,11910273,0
2007-07-03,17.809,17.851,17.617,17.681,6965198,0
2007-07-05,17.751,18.194,17.734,18.179,7546594,0
2007-07-06,18.17,18.255,18.044,18.121,6065577,0
2007-07-09,18.203,18.337,18.146,18.263,11912893,0
2007-07-10,18.112,18.13,17.817,17.868,12050548,0
2007-07-11,17.901,18.17,17.851,18.17,13424910,0
2007-07-12,18.263,18.573,18.17,18.538,13926416,0
2007-07-13,17.909,18.564,17.809,18.457,14970710,0
2007-07-16,18.289,18.482,18.281,18.449,8951633,0
2007-07-17,18.522,18.986,18.482,18.884,20024098,0
2007-07-18,19.657,19.657,18.884,18.986,19920532,0
2007-07-19,19.067,19.219,19.067,19.155,9079128,0
2007-07-20,19.322,19.322,18.926,19.076,18041949,0
2007-07-23,15.979,19.322,15.962,19.085,13526255,0
2007-07-24,18.926,19.128,18.8,18.817,13143056,0
2007-07-25,19.102,19.12,18.581,18.642,16239847,0
2007-07-26,18.414,18.53,18.035,18.146,17899554,0
2007-07-27,17.868,18.146,17.649,17.681,14336285,0
2007-07-30,17.356,17.927,17.221,17.868,14901818,0
2007-07-31,19.322,19.322,17.649,17.743,12065386,0
2007-08-01,17.976,18.179,17.447,17.843,12804938,0
2007-08-02,18.581,18.581,17.601,17.894,8989556,0
2007-08-03,17.809,17.809,17.365,17.397,10911727,0
2007-08-06,17.557,17.633,17.221,17.592,9485147,0
2007-08-07,17.314,17.507,17.23,17.323,9800939,0
2007-08-08,17.674,18.153,17.314,17.609,10217286,0
2007-08-09,17.557,18.061,17.389,17.481,11448109,0
2007-08-10,17.414,17.514,16.918,17.239,9554809,0
2007-08-13,17.472,17.584,17.279,17.498,7429098,0
2007-08-14,17.507,17.507,16.835,16.86,9321957,0
2007-08-15,17.255,17.255,16.548,16.709,10383907,0
2007-08-16,16.466,16.801,16.138,16.615,15316171,0
2007-08-17,16.977,17.305,16.784,17.263,12085627,0
2007-08-20,17.767,17.851,16.995,17.12,5036626,0
2007-08-21,17.64,17.64,16.977,17.096,4404603,0
2007-08-22,17.221,17.221,16.986,17.179,6178696,0
2007-08-23,17.195,17.331,16.885,17.137,8847828,0
2007-08-24,17.279,17.601,17.053,17.584,4132015,0
2007-08-27,17.617,17.69,17.498,17.557,4716875,0
2007-08-28,17.414,17.447,16.766,16.801,9127935,0
2007-08-29,16.835,17.187,16.709,17.163,8320002,0
2007-08-30,17.028,17.111,16.819,16.843,6372615,0
2007-08-31,17.01,17.172,16.86,16.995,6222145,0
2007-09-04,17.062,17.481,17.019,17.472,5653251,0
2007-09-05,17.263,17.296,16.977,17.07,8148701,0
2007-09-06,16.995,17.927,16.977,17.868,14909032,0
2007-09-07,17.617,17.909,17.566,17.725,12059790,0
2007-09-10,17.776,17.809,17.609,17.624,8164176,0
2007-09-11,17.69,17.743,17.566,17.681,5921447,0
2007-09-12,17.656,17.817,17.481,17.64,5803239,0
2007-09-13,17.791,17.791,17.447,17.549,5758243,0
2007-09-14,17.472,17.523,17.239,17.339,6687002,0
2007-09-17,17.305,17.54,17.296,17.423,5394454,0
2007-09-18,17.472,19.163,17.356,18.011,7277562,0
2007-09-19,18.13,18.482,17.843,18.371,9319826,0
2007-09-20,18.346,18.422,18.179,18.179,5763839,0
2007-09-21,18.414,18.707,18.179,18.608,16143409,0
2007-09-24,18.555,18.564,18.179,18.272,8354681,0
2007-09-25,18.884,18.884,17.935,18.13,7356248,0
2007-09-26,18.255,18.65,18.146,18.564,10232155,0
2007-09-27,18.507,18.734,18.388,18.53,5685212,0
2007-09-28,18.371,18.49,18.281,18.475,6366898,0
2007-10-01,18.397,18.817,18.397,18.817,7354056,0
2007-10-02,18.774,18.995,18.69,18.884,10614871,0
2007-10-03,18.759,18.952,18.666,18.699,5881807,0
2007-10-04,18.683,18.826,18.449,18.633,7524214,0
2007-10-05,18.808,19.43,18.808,19.338,9845668,0
2007-10-08,19.346,19.43,19.128,19.219,4431893,0
2007-10-09,19.322,19.446,19.245,19.353,6679381,0
2007-10-10,19.28,19.371,19.236,19.33,4948480,0
2007-10-11,19.464,19.809,19.28,19.322,8767121,0
2007-10-12,19.371,19.473,19.211,19.33,4197425,0
2007-10-15,19.388,19.498,18.901,18.995,4528109,0
2007-10-16,18.926,18.977,18.666,18.683,6005532,0
2007-10-17,18.909,18.926,18.507,18.759,4649140,0
2007-10-18,18.75,18.934,18.482,18.53,5845621,0
2007-10-19,18.449,18.507,17.743,17.826,9672069,0
2007-10-22,17.575,18.086,16.423,18.019,5202679,0
2007-10-23,18.272,18.353,18.061,18.313,3818831,0
2007-10-24,18.289,18.414,17.859,18.211,6392018,0
2007-10-25,18.297,18.397,17.927,18.121,5959064,0
2007-10-26,18.246,18.414,18.061,18.22,5727887,0
2007-10-29,18.289,18.362,18.146,18.297,7688016,0
2007-10-30,18.289,18.371,18.035,18.069,6337257,0
2007-10-31,18.061,18.228,17.716,18.203,8723429,0
2007-11-01,18.203,18.297,17.843,17.927,7242085,0
2007-11-02,18.086,18.211,17.649,17.817,7151009,0
2007-11-05,17.575,17.751,17.481,17.617,8951019,0
2007-11-06,17.656,18.103,17.656,18.103,9226140,0
2007-11-07,17.976,18.281,17.575,17.575,7547786,0
2007-11-08,17.767,18.211,17.674,18.086,10279305,0
2007-11-09,17.767,18.346,17.439,17.868,11690601,0
2007-11-12,17.187,17.809,17.078,17.12,12731228,0
2007-11-13,17.472,17.791,17.414,17.759,11524154,0
2007-11-14,17.665,17.826,17.498,17.531,8511063,0
2007-11-15,17.64,17.69,17.296,17.406,49378702,0
2007-11-16,17.356,17.514,17.179,17.43,10804617,0
2007-11-19,17.288,17.423,17.062,17.111,10706002,0
2007-11-20,17.247,17.456,17.12,17.373,10179181,0
2007-11-21,17.003,17.239,16.893,16.918,11056249,0
2007-11-23,17.037,17.137,16.819,17.137,3345763,0
2007-11-26,17.078,17.154,16.187,16.574,6326562,0
2007-11-27,16.591,17.028,16.524,16.961,8521893,0
2007-11-28,17.078,17.708,17.044,17.64,14379429,0
2007-11-29,17.406,17.514,17.163,17.456,6446780,0
2007-11-30,17.557,17.843,17.498,17.699,8728369,0
2007-12-03,17.64,17.776,17.464,17.617,5445643,0
2007-12-04,17.305,17.323,17.145,17.163,6830921,0
2007-12-05,17.339,17.43,17.078,17.288,4917815,0
2007-12-06,17.279,17.843,17.111,17.743,8883989,0
2007-12-07,17.784,17.952,17.725,17.8,4098379,0
2007-12-10,17.877,17.918,17.531,17.617,5954631,0
2007-12-11,17.609,17.69,17.23,17.255,7197814,0
2007-12-12,17.674,18.121,17.221,17.472,16140942,0
2007-12-13,17.456,17.592,17.179,17.389,7312883,0
2007-12-14,17.128,17.314,16.977,17.037,7029839,0
2007-12-17,16.869,17.028,16.801,16.826,6880322,0
2007-12-18,16.977,17.078,16.851,17.019,5203512,0
2007-12-19,16.961,17.279,16.961,17.01,9717106,0
2007-12-20,17.078,17.239,16.667,17.203,8656527,0
2007-12-21,17.347,17.8,17.331,17.699,13271426,0
2007-12-24,17.725,17.725,17.347,17.523,2494455,0
2007-12-26,17.464,17.751,17.365,17.699,4495208,0
2007-12-27,17.617,17.716,17.397,17.397,4683165,0
2007-12-28,17.592,17.617,17.27,17.305,3515347,0
2007-12-31,17.212,17.447,17.163,17.212,5179027,0
2008-01-02,17.137,17.263,16.75,16.81,8602072,0
2008-01-03,16.819,16.961,16.65,16.885,12403045,0
2008-01-04,16.766,16.801,16.306,16.355,10374172,0
2008-01-07,16.423,16.641,16.112,16.196,13242300,0
2008-01-08,16.196,16.44,15.659,15.684,11298745,0
2008-01-09,15.725,16.155,15.675,16.155,13707798,0
2008-01-10,16.079,16.432,15.901,16.363,10811933,0
2008-01-11,16.155,16.28,15.962,16.053,9230716,0
2008-01-14,16.079,16.524,16.079,16.38,6768085,0
2008-01-15,16.272,16.44,16.061,16.07,9499774,0
2008-01-16,16.061,16.641,15.979,16.449,12996756,0
2008-01-17,16.516,16.591,15.75,15.776,11398362,0
2008-01-18,15.828,16.187,15.456,15.701,9961494,0
2008-01-22,14.608,15.852,14.441,15.608,13568098,0
2008-01-23,14.718,15.936,14.709,15.852,13470184,0
2008-01-24,15.919,16.405,15.86,16.246,10297160,0
2008-01-25,16.272,16.306,15.659,15.733,8533252,0
2008-01-28,15.641,15.971,15.464,15.901,6824936,0
2008-01-29,16.045,16.196,15.81,16.164,5666355,0
2008-01-30,16.002,16.171,15.742,15.835,8004103,0
2008-01-31,15.533,15.971,15.399,15.835,10222042,0
2008-02-01,16.036,16.432,15.885,16.306,8862650,0
2008-02-04,16.474,16.474,16.045,16.255,6472909,0
2008-02-05,16.474,16.709,16.289,16.466,15524494,0
2008-02-06,16.507,16.91,16.38,16.531,8643947,0
2008-02-07,16.615,16.926,16.483,16.743,11461908,0
2008-02-08,16.591,16.658,16.322,16.5,9525460,0
2008-02-11,16.405,16.557,16.238,16.389,7051102,0
2008-02-12,16.389,16.54,16.146,16.272,9795535,0
2008-02-13,16.432,16.531,16.053,16.171,13091787,0
2008-02-14,16.331,16.398,16.002,16.112,7717834,0
2008-02-15,16.086,16.414,15.962,16.306,8151606,0
2008-02-19,16.632,16.632,16.12,16.178,7354893,0
2008-02-20,15.893,16.178,15.785,16.095,8379688,0
2008-02-21,16.12,16.28,15.802,15.828,6801458,0
2008-02-22,15.81,16.045,15.608,16.011,4851555,0
2008-02-25,16.045,16.389,15.979,16.363,5048323,0
2008-02-26,16.363,16.466,16.178,16.28,6244057,0
2008-02-27,16.178,16.458,16.086,16.405,7143941,0
2008-02-28,16.322,16.355,15.987,16.129,10342139,0
2008-02-29,15.81,15.819,15.408,15.464,12321202,0
2008-03-03,15.399,15.65,15.307,15.524,7853006,0
2008-03-04,15.432,15.701,15.339,15.641,9628753,0
2008-03-05,15.819,15.954,15.584,15.725,6693180,0
2008-03-06,15.709,15.835,15.506,15.549,8611321,0
2008-03-07,15.356,15.481,15.188,15.307,10372953,0
2008-03-10,15.927,15.927,14.919,15.012,13797551,0
2008-03-11,15.22,15.39,15.104,15.364,10896255,0
2008-03-12,15.331,15.794,15.188,15.6,8775158,0
2008-03-13,15.331,15.716,15.18,15.524,10766164,0
2008-03-14,15.506,15.533,14.945,15.095,10112978,0
2008-03-17,14.718,15.238,14.701,15.095,11575403,0
2008-03-18,15.424,15.54,15.071,15.524,14309861,0
2008-03-19,15.54,16.246,15.499,15.558,12246740,0
2008-03-20,15.18,15.584,15.18,15.44,14420239,0
2008-03-24,15.515,15.994,15.515,15.927,6866813,0
2008-03-25,16.019,16.229,15.919,16.079,6656939,0
2008-03-26,15.971,16.164,15.608,15.852,6792624,0
2008-03-27,16.011,16.045,15.633,15.659,4467026,0
2008-03-28,15.701,15.835,15.356,15.44,7954093,0
2008-03-31,15.515,15.794,15.39,15.75,6643987,0
2008-04-01,16.171,16.5,15.868,16.458,8988196,0
2008-04-02,16.599,16.65,16.28,16.458,6375317,0
2008-04-03,16.574,16.667,16.338,16.491,6214379,0
2008-04-04,16.355,16.389,15.971,16.164,14150675,0
2008-04-07,16.213,16.582,16.196,16.44,8779104,0
2008-04-08,16.371,16.405,16.129,16.171,8714760,0
2008-04-09,16.053,16.171,15.835,15.91,8855645,0
2008-04-10,15.945,16.019,15.776,15.868,9159632,0
2008-04-11,15.742,15.852,15.331,15.472,8859066,0
2008-04-14,15.229,15.323,14.701,14.759,12852701,0
2008-04-15,14.828,14.928,14.516,14.608,8202965,0
2008-04-16,14.701,14.843,14.575,14.811,14161262,0
2008-04-17,15.323,15.323,14.928,15.188,9515915,0
2008-04-18,15.515,15.709,15.238,15.558,8937701,0
2008-04-21,15.456,15.54,15.314,15.506,7413385,0
2008-04-22,15.416,15.44,15.036,15.087,8883334,0
2008-04-23,15.095,15.212,14.877,14.945,7762349,0
2008-04-24,14.885,15.104,14.768,14.928,14186613,0
2008-04-25,15.036,15.095,14.828,14.953,9595216,0
2008-04-28,14.901,14.962,14.776,14.803,8265621,0
2008-04-29,14.811,14.987,14.811,14.869,4510870,0
2008-04-30,15.835,15.835,14.91,15.036,7643498,0
2008-05-01,15.079,15.524,15.012,15.481,7641802,0
2008-05-02,15.852,15.927,15.524,15.625,7403004,0
2008-05-05,15.456,15.794,15.456,15.625,5976771,0
2008-05-06,15.49,15.877,15.49,15.794,6745632,0
2008-05-07,15.709,15.852,15.39,15.472,7805260,0
2008-05-08,15.767,16.138,15.742,15.828,13333618,0
2008-05-09,15.139,15.802,15.122,15.533,6435913,0
2008-05-12,15.828,15.91,15.408,15.675,7980286,0
2008-05-13,15.684,16.213,15.524,16.061,20906224,0
2008-05-14,15.877,16.061,15.81,15.954,10538315,0
2008-05-15,15.936,16.196,15.81,16.12,10813262,0
2008-05-16,16.213,16.246,15.971,16.155,8864633,0
2008-05-19,16.146,16.331,16.011,16.178,5139261,0
2008-05-20,16.07,16.28,16.002,16.036,7001499,0
2008-05-21,16.086,16.238,15.81,15.86,8120073,0
2008-05-22,15.901,16.07,15.684,16.002,5583141,0
2008-05-23,15.86,15.945,15.533,15.6,6785627,0
2008-05-27,15.633,15.91,15.558,15.86,6091797,0
2008-05-28,15.86,15.962,15.65,15.75,11234826,0
2008-05-29,15.75,15.75,15.373,15.416,15612531,0
2008-05-30,15.472,15.567,15.071,15.079,15186555,0
2008-06-02,15.062,15.122,14.785,14.962,10023354,0
2008-06-03,14.962,14.995,14.029,14.936,9405695,0
2008-06-04,14.97,15.281,14.894,15.071,9604425,0
2008-06-05,14.97,15.347,14.869,15.331,9851981,0
2008-06-06,15.229,15.229,14.541,14.566,12527859,0
2008-06-09,14.709,14.794,14.424,14.525,7762933,0
2008-06-10,14.475,14.643,14.372,14.541,14130842,0
2008-06-11,14.583,14.599,14.407,14.475,14905406,0
2008-06-12,14.222,14.599,14.222,14.549,15445823,0
2008-06-13,14.692,15.229,14.483,15.104,19016418,0
2008-06-16,14.91,15.071,14.701,14.953,11384842,0
2008-06-17,14.97,15.02,14.566,14.592,12972502,0
2008-06-18,14.499,14.616,14.321,14.441,12367227,0
2008-06-19,14.363,14.449,14.195,14.315,14502746,0
2008-06-20,14.171,14.213,13.65,13.658,20484605,0
2008-06-23,13.744,13.894,13.516,13.524,15696974,0
2008-06-24,13.65,13.701,13.392,13.516,12518959,0
2008-06-25,13.516,14.012,13.408,13.835,10664852,0
2008-06-26,13.71,13.744,13.298,13.298,10991385,0
2008-06-27,13.769,13.769,12.818,12.962,25475252,0
2008-06-30,13.072,13.089,12.567,12.635,17543945,0
2008-07-01,12.508,12.936,11.893,12.467,20142477,0
2008-07-02,12.483,12.576,12.096,12.105,25566975,0
2008-07-03,12.256,12.467,12.18,12.232,8394030,0
2008-07-07,12.349,12.381,11.845,12.105,17106908,0
2008-07-08,12.096,12.433,11.92,12.433,13347993,0
2008-07-09,12.584,12.584,12.081,12.081,10888868,0
2008-07-10,12.055,12.308,11.928,12.232,15124205,0
2008-07-11,12.147,12.197,11.76,12.012,13659690,0
2008-07-14,12.172,12.273,11.877,11.92,8762533,0
2008-07-15,12.122,12.163,11.55,11.972,15014457,0
2008-07-16,12.02,12.147,11.787,12.122,14766823,0
2008-07-17,12.122,12.206,11.902,12.122,16111243,0
2008-07-18,12.163,12.163,11.955,12.055,13542901,0
2008-07-21,12.072,12.223,11.862,11.937,7385236,0
2008-07-22,12.047,12.096,11.886,11.963,17153516,0
2008-07-23,12.273,12.5,12.154,12.415,14632159,0
2008-07-24,12.92,12.92,12.248,12.256,16558525,0
2008-07-25,12.44,12.6,12.13,12.248,8994605,0
2008-07-28,12.315,12.315,11.568,11.575,11839285,0
2008-07-29,11.575,11.886,11.45,11.886,10527168,0
2008-07-30,11.981,12.18,11.769,11.988,10580345,0
2008-07-31,12.012,12.248,11.854,11.868,17394150,0
2008-08-01,11.946,12.081,11.568,11.727,10392084,0
2008-08-04,11.804,12.055,11.752,11.828,13628601,0
2008-08-05,12.096,12.381,11.963,12.381,17596229,0
2008-08-06,13.122,13.122,11.482,11.702,24832230,0
2008-08-07,11.787,11.82,11.223,11.323,23893590,0
2008-08-08,11.265,11.668,11.265,11.627,14223863,0
2008-08-11,11.559,11.668,11.382,11.491,14075661,0
2008-08-12,11.491,11.584,11.206,11.298,18441361,0
2008-08-13,11.282,11.568,11.106,11.482,18069152,0
2008-08-14,11.374,11.893,11.231,11.702,16629544,0
2008-08-15,11.676,11.868,11.491,11.685,13270642,0
2008-08-18,11.727,11.836,11.45,11.508,7774339,0
2008-08-19,11.482,11.5,11.164,11.298,10036800,0
2008-08-20,11.298,11.391,11.14,11.257,9203965,0
2008-08-21,11.081,11.341,11.063,11.314,11699944,0
2008-08-22,11.374,11.711,11.357,11.636,10609189,0
2008-08-25,11.61,11.702,11.459,11.5,10720194,0
2008-08-26,11.459,11.644,11.357,11.482,10574072,0
2008-08-27,11.475,11.559,11.349,11.517,8119751,0
2008-08-28,11.55,11.92,11.508,11.911,14133311,0
2008-08-29,11.796,11.955,11.676,11.893,10837328,0
2008-09-02,12.005,12.214,11.813,11.893,12514101,0
2008-09-03,11.92,11.996,11.718,11.893,12062217,0
2008-09-04,11.868,11.911,11.332,11.468,16735786,0
2008-09-05,11.468,11.468,11.14,11.257,10318208,0
2008-09-08,11.636,11.769,11.45,11.769,14329534,0
2008-09-09,11.893,12.012,11.55,11.55,12758629,0
2008-09-10,11.76,11.76,11.425,11.593,14601656,0
2008-09-11,11.5,11.845,11.374,11.845,13252004,0
2008-09-12,11.76,11.893,11.668,11.868,12997122,0
2008-09-15,11.332,11.752,11.323,11.4,18170123,0
2008-09-16,11.055,11.282,10.845,11.164,15884769,0
2008-09-17,11.063,11.081,10.357,10.467,25356868,0
2008-09-18,10.618,11.081,10.425,10.956,20605634,0
2008-09-19,10.964,12.096,10.964,11.535,27579759,0
2008-09-22,11.468,11.475,10.76,10.861,12913925,0
2008-09-23,10.869,11.063,10.501,10.803,11900483,0
2008-09-24,10.845,10.845,10.483,10.568,13737973,0
2008-09-25,10.718,11.131,10.643,11.003,10897320,0
2008-09-26,11.003,11.046,10.711,10.938,11761042,0
2008-09-29,10.736,10.995,9.568,9.886,23093397,0
2008-09-30,10.065,10.181,9.895,10.072,15252968,0
2008-10-01,9.938,10.148,9.797,10.013,9908059,0
2008-10-02,9.946,10.03,9.4005,9.4183,15359461,0
2008-10-03,9.535,9.727,9.1062,9.148,16199148,0
2008-10-06,8.8121,9.215,8.5433,8.9635,24170113,0
2008-10-07,9.1393,9.2237,8.409,8.4257,18237933,0
2008-10-08,8.2158,8.7868,7.9722,8.3751,25106879,0
2008-10-09,8.4426,8.9382,7.5689,7.5689,30551728,0
2008-10-10,7.2077,7.7032,6.4181,6.9977,37337418,0
2008-10-13,7.4427,8.5182,7.1991,8.4508,22976613,0
2008-10-14,8.9298,9.2402,7.9132,8.283,22666314,0
2008-10-15,7.9637,8.2409,7.1489,7.1823,17727842,0
2008-10-16,7.2077,7.8713,6.8715,7.846,22390849,0
2008-10-17,7.3758,7.9469,7.2917,7.6276,16820966,0
2008-10-20,7.8292,8.3416,7.7537,8.1234,18721967,0
2008-10-21,7.9972,8.0643,7.6528,7.7369,13687185,0
2008-10-22,7.2664,7.5856,6.8801,7.1068,21692329,0
2008-10-23,7.1571,7.6111,6.9134,7.5603,22202528,0
2008-10-24,6.8547,7.4597,6.6533,7.1151,19759155,0
2008-10-27,6.7372,6.9892,6.544,6.5523,14820876,0
2008-10-28,6.7205,7.8125,6.4263,7.7872,18094282,0
2008-10-29,7.5521,8.3751,7.4093,7.5436,20296923,0
2008-10-30,7.6276,8.6777,7.6276,8.6103,31624450,0
2008-10-31,8.4426,9.0474,8.2241,8.9382,23578846,0
2008-11-03,8.8792,9.0474,8.7113,9.0306,19552918,0
2008-11-04,9.2911,9.2911,8.8288,9.1393,21334705,0
2008-11-05,8.7618,9.1145,8.1821,8.2241,12351226,0
2008-11-06,6.9305,7.4008,6.6446,6.9388,28828363,0
2008-11-07,6.9388,7.1489,6.8547,7.1318,10893123,0
2008-11-10,7.2327,7.3419,6.687,6.8715,13887401,0
2008-11-11,6.7286,6.8212,6.376,6.5272,14187661,0
2008-11-12,6.4348,6.6616,5.9979,6.0063,16722344,0
2008-11-13,6.0652,6.3507,5.452,6.3337,25142592,0
2008-11-14,6.1407,6.7119,5.7712,6.2416,15393301,0
2008-11-17,6.1323,6.1323,5.6955,5.7375,11303486,0
2008-11-18,5.7293,5.7712,5.3594,5.6284,19020818,0
2008-11-19,5.7375,5.8803,5.1748,5.1915,19772793,0
2008-11-20,5.141,5.3763,4.5614,4.5951,27595295,0
2008-11-21,4.7463,5.2083,4.6204,5.1999,25261117,0
2008-11-24,5.3259,5.9728,5.2503,5.7627,19915719,0
2008-11-25,5.9056,6.0148,5.477,5.7124,18201460,0
2008-11-26,5.5697,6.2751,5.5358,6.2164,15738005,0
2008-11-28,6.3507,6.6533,6.2668,6.6365,6390928,0
2008-12-01,6.359,6.4263,5.8889,5.9139,15333635,0
2008-12-02,6.0063,6.5104,5.9896,6.3844,16490424,0
2008-12-03,6.1743,6.7205,5.9139,6.687,22355325,0
2008-12-04,6.5272,6.8968,6.359,6.5861,16875742,0
2008-12-05,6.544,6.9471,6.3425,6.9388,17525143,0
2008-12-08,7.1655,7.4764,6.8464,7.3085,17345950,0
2008-12-09,7.0985,7.283,6.7707,6.9557,21701744,0
2008-12-10,6.796,7.4427,6.796,7.1489,15814003,0
2008-12-11,7.0481,7.2664,6.7625,6.7792,16653645,0
2008-12-12,6.7037,6.7372,6.4094,6.6949,17998977,0
2008-12-15,6.6949,6.8547,6.3927,6.5355,11680195,0
2008-12-16,6.6279,7.09,6.5861,7.0816,20085292,0
2008-12-17,6.9807,7.258,6.9221,7.0985,13579672,0
2008-12-18,7.1318,7.3506,6.8464,6.9724,24270058,0
2008-12-19,7.0648,7.5015,7.0396,7.283,24002401,0
2008-12-22,7.258,7.3254,6.8128,7.0143,13034637,0
2008-12-23,7.0396,7.0481,6.7707,6.8547,12583612,0
2008-12-24,6.8968,7.0396,6.796,6.9977,3432732,0
2008-12-26,7.0732,7.1991,6.9305,7.1489,6363462,0
2008-12-29,7.0732,7.3506,6.7205,7.3506,6945517,0
2008-12-30,7.426,7.4764,7.2077,7.426,7827383,0
2008-12-31,7.4177,7.6781,7.1489,7.636,8974048,0
2009-01-02,7.6192,8.2324,7.426,8.1399,7737595,0
2009-01-05,8.0141,8.1903,7.888,7.9806,13152906,0
2009-01-06,7.8964,8.4005,7.8964,8.2744,9977810,0
2009-01-07,8.0394,8.1147,7.5603,7.6023,15645841,0
2009-01-08,7.5521,7.6023,7.2414,7.4933,16265914,0
2009-01-09,7.6192,7.6696,7.2245,7.3335,11763989,0
2009-01-12,7.3674,7.3674,7.0228,7.0985,11296837,0
2009-01-13,7.2414,7.4597,7.1238,7.2998,20561410,0
2009-01-14,7.1068,7.1991,6.67,6.8128,25368798,0
2009-01-15,6.7792,6.8715,6.4599,6.7453,30027953,0
2009-01-16,6.8801,6.8801,6.4263,6.7372,76048872,0
2009-01-20,6.5609,6.6365,5.9979,6.0063,31412849,0
2009-01-21,6.2079,6.4599,6.0063,6.4599,23265340,0
2009-01-22,5.6787,6.2836,5.6787,6.0401,33651667,0
2009-01-23,5.7794,6.0401,5.7293,5.8384,23964653,0
2009-01-26,5.6704,6.0903,5.6199,5.8132,27140394,0
2009-01-27,5.8721,5.9139,5.5697,5.6536,20735751,0
2009-01-28,6.0483,6.3927,5.9056,6.3337,21045518,0
2009-01-29,6.0738,6.1828,5.6787,5.7124,24212236,0
2009-01-30,5.7293,5.7543,5.3007,5.368,28856814,0
2009-02-02,5.1496,5.6704,5.1159,5.5948,31527202,0
2009-02-03,5.4604,5.7375,5.4604,5.7039,25094491,0
2009-02-04,5.6199,5.8384,5.477,5.5529,30245808,0
2009-02-05,5.4856,5.8466,5.4015,5.8301,35819964,0
2009-02-06,5.6871,6.0483,5.6618,5.8634,35762081,0
2009-02-09,5.8552,5.9475,5.5191,5.6955,25294331,0
2009-02-10,5.6031,5.7124,5.2756,5.3426,34613158,0
2009-02-11,5.368,5.5948,5.2587,5.4352,25267626,0
2009-02-12,5.1663,5.4938,5.1663,5.4938,23386538,0
2009-02-13,5.4604,5.5611,5.3426,5.4604,18948037,0
2009-02-17,5.0485,5.3091,5.0319,5.141,25612042,0
2009-02-18,5.1327,5.2503,5.0319,5.141,23993455,0
2009-02-19,5.1663,5.2839,5.0152,5.0572,30893387,0
2009-02-20,4.9392,5.1663,4.9313,5.0739,39721494,0
2009-02-23,5.0739,5.2503,4.822,4.8554,32539941,0
2009-02-24,4.9059,5.1999,4.7799,5.141,43564076,0
2009-02-25,5.1159,5.2418,4.8891,5.0909,24789958,0
2009-02-26,5.3007,5.3007,4.7883,4.8471,30629858,0
2009-02-27,4.6456,4.8302,4.6456,4.6705,33061018,0
2009-03-02,4.5865,4.6537,4.427,4.4353,28059369,0
2009-03-03,4.6537,4.6624,4.3599,4.486,30010543,0
2009-03-04,4.5109,4.8302,4.444,4.7546,25047484,0
2009-03-05,4.5531,4.7379,4.4692,4.4941,35817839,0
2009-03-06,4.5531,4.6204,4.3178,4.4607,27973420,0
2009-03-09,4.3599,4.427,4.1583,4.1918,27411362,0
2009-03-10,4.2674,4.6456,4.1583,4.6287,40624336,0
2009-03-11,4.7043,4.8387,4.5028,4.7966,33197344,0
2009-03-12,4.6204,4.9479,4.6033,4.9143,24918655,0
2009-03-13,5.2083,5.2083,4.8554,5.0404,17254492,0
2009-03-16,5.2756,5.3091,5.0319,5.0485,19522527,0
2009-03-17,5.1663,5.3426,5.0656,5.3426,15780495,0
2009-03-18,5.2166,5.5779,5.1832,5.4856,18705086,0
2009-03-19,5.5358,5.6284,5.1496,5.2251,28931269,0
2009-03-20,5.4098,5.4184,5.0572,5.1075,29171466,0
2009-03-23,5.3513,5.6704,5.2839,5.6704,24673764,0
2009-03-24,5.5779,5.7459,5.5023,5.6031,21770918,0
2009-03-25,5.7206,5.9224,5.477,5.6955,21520545,0
2009-03-26,5.9224,5.9728,5.7293,5.9056,26182168,0
2009-03-27,5.8889,5.9056,5.7627,5.8301,23779057,0
2009-03-30,5.8217,5.8217,5.3763,5.4435,27098541,0
2009-03-31,5.6452,5.6955,5.4435,5.5611,28307335,0
2009-04-01,5.4687,5.8889,5.4015,5.8466,25629755,0
2009-04-02,6.1072,6.4094,6.0148,6.3256,24563370,0
2009-04-03,6.4094,6.6027,6.292,6.5523,19435368,0
2009-04-06,6.4515,6.5944,6.2668,6.3507,15286459,0
2009-04-07,6.3172,6.3172,5.9811,6.0652,21160078,0
2009-04-08,6.1072,6.1997,5.9475,6.099,16978871,0
2009-04-09,6.1828,6.6279,6.1743,6.5692,24120236,0
2009-04-13,6.4181,6.5692,6.359,6.4934,11277348,0
2009-04-14,6.4683,6.4683,6.1576,6.2164,21964998,0
2009-04-15,6.191,6.3256,6.0568,6.3256,17695385,0
2009-04-16,6.5019,6.7625,6.4348,6.687,18020968,0
2009-04-17,6.8128,7.0481,6.5861,6.9892,20286701,0
2009-04-20,6.5775,6.6616,6.3337,6.376,21014396,0
2009-04-21,6.2668,6.5861,6.0315,6.5187,14717304,0
2009-04-22,6.2836,6.6949,6.233,6.5355,12752363,0
2009-04-23,6.2668,6.5187,6.233,6.4433,14749619,0
2009-04-24,6.4515,6.7625,6.3677,6.67,16246085,0
2009-04-27,6.4181,6.5355,6.2498,6.3677,15402066,0
2009-04-28,6.3087,6.4348,6.2498,6.3256,15843465,0
2009-04-29,6.5104,6.9892,6.4013,6.8464,21853537,0
2009-04-30,6.8882,7.2664,6.8633,6.9388,25508371,0
2009-05-01,6.9388,7.09,6.8464,7.0396,12042366,0
2009-05-04,7.258,7.6111,7.1991,7.5521,15731916,0
2009-05-05,7.846,7.8713,7.4093,7.5856,16338294,0
2009-05-06,7.5015,8.0057,7.4597,7.9384,23867304,0
2009-05-07,8.409,8.7532,7.8292,7.9384,33999312,0
2009-05-08,8.1065,8.2409,7.8964,8.1147,25528922,0
2009-05-11,8.056,8.0729,7.695,7.7285,22080668,0
2009-05-12,7.8798,7.9301,7.2245,7.5267,23276255,0
2009-05-13,7.3925,7.4008,6.9557,7.006,26109396,0
2009-05-14,7.1823,7.5436,7.1571,7.4177,20698005,0
2009-05-15,7.4008,7.5521,7.1991,7.2245,16178330,0
2009-05-18,7.3168,7.7118,7.2495,7.7118,13342446,0
2009-05-19,7.7285,7.8713,7.6111,7.7285,16830522,0
2009-05-20,7.8376,7.8964,7.5521,7.6111,14773994,0
2009-05-21,7.4512,7.5185,7.0313,7.2245,25984300,0
2009-05-22,7.283,7.5353,7.1823,7.4177,13173097,0
2009-05-26,7.2495,7.8798,7.2414,7.846,20314480,0
2009-05-27,7.8713,7.9469,7.7118,7.7788,20487838,0
2009-05-28,8.0394,8.0643,7.7118,7.9972,17876691,0
2009-05-29,8.2493,8.2912,7.9806,8.2158,23415623,0
2009-06-01,8.4761,8.7532,8.3836,8.7365,22700734,0
2009-06-02,8.6611,8.9969,8.644,8.9127,20142626,0
2009-06-03,8.8207,8.8456,8.4761,8.6861,21422540,0
2009-06-04,8.7113,8.7868,8.5516,8.6189,16648516,0
2009-06-05,8.7113,8.7785,8.4508,8.6022,14544443,0
2009-06-08,8.4005,8.9215,8.3836,8.7532,15798204,0
2009-06-09,8.6693,8.8288,8.5768,8.7868,12923022,0
2009-06-10,8.9215,8.9801,8.6357,8.8288,16881044,0
2009-06-11,8.8374,8.9969,8.7532,8.8207,21002857,0
2009-06-12,8.703,8.8039,8.4761,8.745,12890485,0
2009-06-15,8.4595,8.5686,8.0981,8.2409,16813493,0
2009-06-16,8.3836,8.3836,7.846,7.9049,22695165,0
2009-06-17,7.8964,8.0308,7.72,7.8964,22219370,0
2009-06-18,7.9217,8.0729,7.8207,7.8798,13573089,0
2009-06-19,8.0141,8.1065,7.8964,8.0141,22974706,0
2009-06-22,7.9806,7.9806,7.5436,7.6023,19010289,0
2009-06-23,7.6781,7.8125,7.5436,7.6192,21911220,0
2009-06-24,7.7872,7.8207,7.4933,7.5521,35418446,0
2009-06-25,7.577,7.7957,7.5436,7.6863,26103818,0
2009-06-26,7.6111,7.6863,7.4597,7.6445,34843221,0
2009-06-29,7.6528,7.8629,7.5856,7.7872,15620769,0
2009-06-30,7.9301,7.9301,7.5603,7.6528,17288339,0
2009-07-01,7.8039,8.0141,7.6781,7.7872,19716848,0
2009-07-02,7.72,7.72,7.2077,7.2245,23644897,0
2009-07-06,7.258,7.3254,7.0481,7.1742,21294899,0
2009-07-07,7.1571,7.1991,6.8296,6.8633,24958298,0
2009-07-08,7.0143,7.0228,6.7286,6.8464,30568152,0
2009-07-09,7.0564,7.0985,6.8212,6.9134,18018684,0
2009-07-10,6.8715,7.0228,6.7205,6.8633,18314056,0
2009-07-13,6.8379,6.9977,6.67,6.9892,18443351,0
2009-07-14,7.0732,7.2077,6.9807,7.1742,13174400,0
2009-07-15,7.3758,7.4512,7.283,7.4427,27033034,0
2009-07-16,7.5353,7.8039,7.5185,7.7704,15337582,0
2009-07-17,7.8292,7.8544,7.6781,7.7621,13361332,0
2009-07-20,7.9049,8.1317,7.8713,8.1234,12750921,0
2009-07-21,8.2158,8.2324,7.9301,8.0981,16235475,0
2009-07-22,8.1399,8.2409,8.0057,8.1234,14804478,0
2009-07-23,8.1065,8.4426,8.0813,8.2912,25033861,0
2009-07-24,8.2577,8.4508,8.1486,8.308,18830908,0
2009-07-27,8.3582,8.5937,8.283,8.5686,18114817,0
2009-07-28,8.6103,8.7953,8.4341,8.6693,20209019,0
2009-07-29,8.4426,8.5686,8.1989,8.3416,16149525,0
2009-07-30,8.4845,8.8374,8.4845,8.7532,18708377,0
2009-07-31,8.8288,8.8711,8.644,8.6777,20512934,0
2009-08-03,8.9467,9.0388,8.7198,8.9969,22763312,0
2009-08-04,8.9127,8.9801,8.7618,8.896,13686925,0
2009-08-05,8.8711,8.9549,8.5433,8.8877,21160822,0
2009-08-06,9.0977,9.3837,8.8456,8.9549,22830565,0
2009-08-07,9.1905,9.66,9.173,9.602,24305698,0
2009-08-10,9.619,9.651,9.3926,9.611,16806734,0
2009-08-11,9.3837,9.491,9.0894,9.2237,16165732,0
2009-08-12,9.0809,9.535,9.0221,9.4592,19171740,0
2009-08-13,9.4513,9.544,9.2063,9.4271,16018810,0
2009-08-14,9.4999,9.535,9.0221,9.1905,13794693,0
2009-08-17,8.9382,9.1062,8.7365,8.745,16205498,0
2009-08-18,8.9215,8.9885,8.8288,8.9215,17276498,0
2009-08-19,8.745,9.1816,8.6944,9.0641,13462605,0
2009-08-20,9.148,9.199,9.0221,9.1653,14485114,0
2009-08-21,9.1393,9.4271,8.8456,9.3837,18440493,0
2009-08-24,9.4423,9.518,9.2237,9.3073,11217447,0
2009-08-25,9.526,9.568,9.173,9.2063,16615527,0
2009-08-26,9.2324,9.3748,9.1062,9.2988,15903902,0
2009-08-27,9.2658,9.366,8.9969,9.2658,14003471,0
2009-08-28,9.568,9.593,9.0977,9.2237,17105937,0
2009-08-31,9.1816,9.2402,8.896,9.0053,15901029,0
2009-09-01,8.9047,9.215,8.6693,8.7532,23217357,0
2009-09-02,8.7365,8.8624,8.6022,8.7701,14077553,0
2009-09-03,9.0894,9.0894,8.7953,8.896,16355291,0
2009-09-04,8.9215,9.2911,8.7365,9.2658,15725889,0
2009-09-08,9.4423,9.491,9.2578,9.3926,12520454,0
2009-09-09,9.3239,9.509,9.1905,9.483,14171746,0
2009-09-10,9.4183,9.845,9.3317,9.812,19697973,0
2009-09-11,9.71,9.964,9.651,9.87,24406146,0
2009-09-14,9.788,9.964,9.702,9.938,13540376,0
2009-09-15,9.904,10.283,9.886,10.163,28162250,0
2009-09-16,10.172,10.425,10.056,10.34,18680447,0
2009-09-17,10.324,10.568,10.097,10.198,24413052,0
2009-09-18,10.291,10.384,10.056,10.257,36454443,0
2009-09-21,10.132,10.283,10.106,10.198,20683214,0
2009-09-22,10.316,10.391,10.198,10.324,15405123,0
2009-09-23,10.291,10.357,9.988,10.022,16539021,0
2009-09-24,10.065,10.139,9.718,9.82,22310998,0
2009-09-25,9.895,9.996,9.668,9.677,20729539,0
2009-09-28,9.677,10.097,9.668,10.056,9588096,0
2009-09-29,10.065,10.148,9.912,9.996,13385334,0
2009-09-30,10.132,10.291,9.845,10.047,23248101,0
2009-10-01,9.93,10.004,9.3926,9.535,25785874,0
2009-10-02,9.553,9.644,9.4423,9.4672,12394195,0
2009-10-05,9.509,9.771,9.4183,9.693,11207464,0
2009-10-06,9.762,9.912,9.66,9.771,18046856,0
2009-10-07,9.829,9.964,9.718,9.877,16875107,0
2009-10-08,10.03,10.34,9.886,10.139,18872678,0
2009-10-09,10.056,10.34,10.056,10.24,16574188,0
2009-10-12,10.139,10.4,10.022,10.124,11856950,0
2009-10-13,10.266,10.349,10.148,10.316,13989845,0
2009-10-14,10.568,10.592,10.308,10.583,15246658,0
2009-10-15,10.543,10.727,10.458,10.727,33213579,0
2009-10-16,10.652,10.878,10.257,10.509,19584315,0
2009-10-19,10.501,10.947,10.442,10.777,19638840,0
2009-10-20,10.777,10.777,10.56,10.686,14470783,0
2009-10-21,10.67,10.995,10.526,10.56,17528680,0
2009-10-22,10.568,10.768,10.366,10.686,14355693,0
2009-10-23,10.543,10.592,10.198,10.3,17496997,0
2009-10-26,10.375,10.795,10.205,10.257,24539431,0
2009-10-27,10.331,10.483,9.988,10.072,22545687,0
2009-10-28,10.081,10.115,9.668,9.685,19298479,0
2009-10-29,9.71,10.155,9.685,10.09,18587332,0
2009-10-30,10.181,10.181,9.568,9.677,21066209,0
2009-11-02,9.677,9.829,9.4183,9.677,24981305,0
2009-11-03,9.71,9.745,9.4513,9.611,23813877,0
2009-11-04,9.66,9.964,9.553,9.71,19920487,0
2009-11-05,10.163,10.198,9.886,10.03,20571545,0
2009-11-06,10.03,10.148,9.82,10.132,13363586,0
2009-11-09,10.223,10.391,10.19,10.391,15432287,0
2009-11-10,10.425,10.543,10.357,10.483,12127257,0
2009-11-11,10.627,10.704,10.425,10.526,11596514,0
2009-11-12,10.517,10.575,10.291,10.357,12060229,0
2009-11-13,10.483,10.643,10.375,10.592,13383726,0
2009-11-16,10.636,10.861,10.601,10.768,17480919,0
2009-11-17,10.601,10.677,10.543,10.67,12215698,0
2009-11-18,10.483,10.601,10.375,10.543,14338095,0
2009-11-19,10.458,10.583,10.223,10.45,12577348,0
2009-11-20,10.19,10.34,9.988,10.065,14583214,0
2009-11-23,10.148,10.4,10.03,10.09,18812482,0
2009-11-24,10.115,10.115,9.946,10.013,14962537,0
2009-11-25,9.996,10.124,9.955,10.09,11934708,0
2009-11-27,9.611,9.829,9.4005,9.693,14880034,0
2009-11-30,9.702,9.702,9.3317,9.628,20349513,0
2009-12-01,9.838,9.98,9.745,9.912,16255288,0
2009-12-02,9.904,10.004,9.812,9.921,10710099,0
2009-12-03,9.938,10.081,9.812,9.829,17627112,0
2009-12-04,9.964,10.223,9.877,10.106,25722398,0
2009-12-07,10.065,10.475,10.056,10.3,34500594,0
2009-12-08,10.283,10.4,10.056,10.349,25605372,0
2009-12-09,10.291,10.391,10.163,10.308,14615915,0
2009-12-10,10.324,10.609,10.257,10.517,15585587,0
2009-12-11,10.609,10.845,10.543,10.718,13065917,0
2009-12-14,10.795,10.896,10.736,10.803,9384440,0
2009-12-15,11.063,11.131,10.93,10.956,29265610,0
2009-12-16,10.956,11.257,10.922,11.215,24309656,0
2009-12-17,11.173,11.173,11.012,11.106,26370000,0
2009-12-18,11.182,11.274,11.012,11.215,34125341,0
2009-12-21,11.215,11.702,11.19,11.5,21720055,0
2009-12-22,11.391,11.526,11.314,11.433,11447347,0
2009-12-23,11.408,11.408,11.164,11.349,12005062,0
2009-12-24,11.374,11.508,11.307,11.468,3688835,0
2009-12-28,11.508,11.568,11.4,11.475,7412590,0
2009-12-29,11.491,11.76,11.425,11.735,10643636,0
2009-12-30,11.568,11.702,11.526,11.685,10328712,0
2009-12-31,11.636,11.743,11.482,11.5,10916085,0
2010-01-04,11.804,11.946,11.668,11.702,17364620,0
2010-01-05,11.618,11.752,11.559,11.735,23341124,0
2010-01-06,11.685,12.089,11.676,11.928,32177631,0
2010-01-07,11.955,12.012,11.65,11.76,44590314,0
2010-01-08,11.727,11.92,11.644,11.862,23400178,0
2010-01-11,11.946,11.988,11.718,11.828,12546206,0
2010-01-12,11.902,11.902,11.24,11.298,21932318,0
2010-01-13,11.441,11.459,11.14,11.206,30042586,0
2010-01-14,11.182,11.323,11.164,11.289,21395372,0
2010-01-15,11.265,11.391,10.947,11.081,23340400,0
2010-01-19,11.097,11.341,11.097,11.257,12597087,0
2010-01-20,11.131,11.206,10.845,10.972,25435051,0
2010-01-21,11.003,11.282,10.711,10.786,25690484,0
2010-01-22,10.904,10.904,10.4,10.425,26982309,0
2010-01-25,10.56,10.686,10.384,10.636,24236972,0
2010-01-26,10.618,10.861,10.56,10.727,27195079,0
2010-01-27,10.711,10.803,10.4,10.627,25475659,0
2010-01-28,10.627,10.736,10.409,10.517,41874592,0
2010-01-29,10.636,10.904,10.56,10.592,40764006,0
2010-02-01,10.661,10.718,10.409,10.526,34887748,0
2010-02-02,10.526,10.795,10.442,10.718,43685347,0
2010-02-03,11.248,11.55,11.097,11.482,55567196,0
2010-02-04,11.391,11.417,10.987,10.987,40586514,0
2010-02-05,11.055,11.155,10.583,10.887,34507732,0
2010-02-08,10.869,10.869,10.568,10.618,19886328,0
2010-02-09,10.861,10.98,10.636,10.845,28813998,0
2010-02-10,10.76,10.811,10.483,10.592,22578711,0
2010-02-11,10.677,10.869,10.45,10.861,35020767,0
2010-02-12,10.786,11.037,10.718,11.012,25832195,0
2010-02-16,11.14,11.274,10.972,11.274,16041028,0
2010-02-17,11.265,11.382,11.182,11.298,14998701,0
2010-02-18,11.332,11.417,11.19,11.332,11761199,0
2010-02-19,11.274,11.459,11.147,11.391,17014388,0
2010-02-22,11.459,11.482,11.298,11.332,14542358,0
2010-02-23,11.357,11.45,11.037,11.072,18524136,0
2010-02-24,11.097,11.357,11.081,11.332,17313372,0
2010-02-25,11.037,11.289,10.947,11.274,16866274,0
2010-02-26,11.282,11.349,11.131,11.231,17815596,0
2010-03-01,11.265,11.627,11.265,11.559,24674634,0
2010-03-02,11.601,11.702,11.459,11.627,22140033,0
2010-03-03,11.676,11.702,11.468,11.508,14099174,0
2010-03-04,11.482,11.685,11.374,11.676,37973362,0
2010-03-05,11.685,12.122,11.676,12.122,23493694,0
2010-03-08,12.038,12.089,11.963,11.996,12004488,0
2010-03-09,11.937,12.047,11.886,11.988,13712355,0
2010-03-10,11.937,12.029,11.893,11.996,18343999,0
2010-03-11,11.928,12.012,11.836,11.981,20628404,0
2010-03-12,12.081,12.18,11.727,11.787,26637780,0
2010-03-15,11.862,11.92,11.61,11.735,23687251,0
2010-03-16,11.813,11.877,11.668,11.787,29459450,0
2010-03-17,11.877,11.92,11.718,11.769,19421809,0
2010-03-18,11.955,11.955,11.685,11.778,21081471,0
2010-03-19,11.902,11.955,11.5,11.743,29125241,0
2010-03-22,11.711,11.787,11.535,11.769,16671069,0
2010-03-23,11.735,11.804,11.65,11.787,19314035,0
2010-03-24,11.769,12.072,11.735,11.988,26733199,0
2010-03-25,12.163,12.44,12.089,12.122,28599159,0
2010-03-26,12.154,12.299,11.996,12.147,11332742,0
2010-03-29,12.089,12.256,12.089,12.223,11004276,0
2010-03-30,12.282,12.282,12.089,12.139,12198552,0
2010-03-31,12.163,12.291,12.038,12.105,17987530,0
2010-04-01,12.214,12.315,12.055,12.256,11191137,0
2010-04-05,12.256,12.6,12.172,12.424,15207612,0
2010-04-06,12.483,12.508,12.299,12.349,17977539,0
2010-04-07,12.299,12.323,12.029,12.163,15938072,0
2010-04-08,12.139,12.399,12.072,12.358,24158030,0
2010-04-09,12.424,12.887,12.332,12.776,27732820,0
2010-04-12,12.836,12.853,12.6,12.627,12034877,0
2010-04-13,12.609,13.063,12.559,12.995,29049229,0
2010-04-14,12.953,13.298,12.929,13.298,25321803,0
2010-04-15,13.274,13.4,13.131,13.257,23031206,0
2010-04-16,13.28,13.442,13.072,13.231,37995363,0
2010-04-19,13.248,13.383,13.004,13.257,27107023,0
2010-04-20,13.305,13.433,13.257,13.314,17371850,0
2010-04-21,13.357,13.483,13.289,13.425,16984742,0
2010-04-22,13.374,13.524,13.131,13.49,22364489,0
2010-04-23,13.438,13.537,13.269,13.537,19819442,0
2010-04-26,13.507,13.802,13.457,13.642,20660341,0
2010-04-27,13.45,13.516,13.089,13.189,31168087,0
2010-04-28,13.163,13.322,12.87,13.072,30490150,0
2010-04-29,13.155,13.408,13.155,13.239,27220866,0
2010-04-30,13.305,13.533,12.944,12.962,25533148,0
2010-05-03,13.113,13.592,12.962,13.474,22819832,0
2010-05-04,13.331,13.331,12.802,12.936,38654551,0
2010-05-05,12.122,12.5,11.475,12.265,69133559,0
2010-05-06,12.18,12.299,10.837,11.735,47823428,0
2010-05-07,11.845,11.902,11.182,11.482,52409181,0
2010-05-10,11.981,14.283,11.972,12.315,37839604,0
2010-05-11,12.223,12.332,12.047,12.163,32711616,0
2010-05-12,12.223,12.265,12.055,12.189,32238599,0
2010-05-13,12.34,12.34,11.972,12.012,27005119,0
2010-05-14,12.047,12.047,11.575,11.718,35154535,0
2010-05-17,11.813,11.854,11.391,11.787,23614252,0
2010-05-18,11.836,11.928,11.5,11.55,23069835,0
2010-05-19,11.475,11.526,11.028,11.248,49846759,0
2010-05-20,10.904,11.021,10.652,10.695,32639786,0
2010-05-21,10.509,10.947,10.45,10.878,31660741,0
2010-05-24,10.718,11.055,10.592,10.837,27963679,0
2010-05-25,10.483,10.76,10.366,10.76,30357538,0
2010-05-26,10.636,11.081,10.592,10.803,33299265,0
2010-05-27,11.081,11.341,11.003,11.332,31547852,0
2010-05-28,11.307,11.374,10.938,11.089,23437054,0
2010-06-01,10.98,11.173,10.727,10.727,22102656,0
2010-06-02,10.768,11.19,10.744,11.19,24807680,0
2010-06-03,11.182,11.265,10.878,11.081,19623857,0
2010-06-04,10.82,10.896,10.575,10.627,28101879,0
2010-06-07,10.592,10.803,10.391,10.409,30782201,0
2010-06-08,10.483,10.609,10.266,10.568,25833809,0
2010-06-09,10.609,10.956,10.551,10.686,28152373,0
2010-06-10,11.012,11.215,10.93,11.19,19558109,0
2010-06-11,10.853,11.257,10.845,11.231,13309019,0
2010-06-14,11.282,11.374,10.995,11.021,23081212,0
2010-06-15,10.82,12.105,10.811,12.072,77906795,0
2010-06-16,11.828,11.928,11.618,11.893,34803402,0
2010-06-17,11.862,11.92,11.694,11.886,20075902,0
2010-06-18,11.928,11.928,11.659,11.76,17944901,0
2010-06-21,11.845,11.845,11.508,11.601,17807735,0
2010-06-22,11.668,11.743,11.282,11.332,24161345,0
2010-06-23,11.408,11.408,11.147,11.289,25034156,0
2010-06-24,11.19,11.231,10.535,10.661,34562779,0
2010-06-25,10.686,10.704,10.458,10.56,39167845,0
2010-06-28,10.643,10.727,10.551,10.643,25239416,0
2010-06-29,10.568,10.575,10.115,10.257,29668344,0
2010-06-30,10.238,10.347,10.026,10.044,24658145,0
2010-07-01,10.047,10.115,9.753,10.004,30927282,0
2010-07-02,10.047,10.056,9.788,9.93,18048027,0
2010-07-06,10.056,10.442,10.013,10.205,37394180,0
2010-07-07,9.988,10.458,9.797,10.409,26774885,0
2010-07-08,10.467,10.601,10.409,10.592,16449723,0
2010-07-09,10.601,10.795,10.575,10.795,12016165,0
2010-07-12,10.752,10.947,10.67,10.913,18943826,0
2010-07-13,10.98,11.215,10.896,11.122,12589240,0
2010-07-14,11.114,11.164,10.93,11.081,15825796,0
2010-07-15,11.122,11.19,10.896,11.055,18813636,0
2010-07-16,11.081,11.147,10.475,10.501,22090287,0
2010-07-19,10.517,10.82,10.509,10.811,17449713,0
2010-07-20,10.67,11.081,10.535,11.063,19679422,0
2010-07-21,11.055,11.147,10.568,10.583,34248155,0
2010-07-22,10.752,11.081,10.711,10.896,24149970,0
2010-07-23,10.829,11.198,10.829,11.131,13834936,0
2010-07-26,11.122,11.298,11.046,11.231,14785894,0
2010-07-27,11.349,11.357,10.987,11.055,19791351,0
2010-07-28,10.987,11.055,10.744,10.904,21954957,0
2010-07-29,11.046,11.231,10.736,10.887,19353149,0
2010-07-30,10.704,11.055,10.483,10.964,22244884,0
2010-08-02,11.223,11.5,11.114,11.475,28167283,0
2010-08-03,11.366,11.5,11.072,11.45,22900823,0
2010-08-04,11.482,11.694,11.482,11.636,25141074,0
2010-08-05,12.248,12.483,11.937,12.055,42532890,0
2010-08-06,11.82,12.029,11.601,11.845,20972862,0
2010-08-09,11.92,11.955,11.778,11.862,12627508,0
2010-08-10,11.752,11.845,11.568,11.702,22991810,0
2010-08-11,11.417,11.433,11.063,11.248,21812927,0
2010-08-12,11.046,11.14,10.972,11.037,15258051,0
2010-08-13,11.046,11.055,10.861,10.878,15620535,0
2010-08-16,10.744,10.964,10.636,10.896,10686621,0
2010-08-17,10.987,11.182,10.904,10.98,12468638,0
2010-08-18,10.972,11.164,10.768,11.046,12361247,0
2010-08-19,10.947,10.98,10.551,10.736,18020109,0
2010-08-20,10.727,10.744,10.483,10.695,18528865,0
2010-08-23,10.786,10.896,10.475,10.483,13342675,0
2010-08-24,10.425,10.425,10.139,10.19,30836494,0
2010-08-25,10.115,10.223,10.004,10.172,27525621,0
2010-08-26,10.205,10.349,10.132,10.163,21856775,0
2010-08-27,10.418,10.425,10.03,10.384,18162653,0
2010-08-30,10.231,10.492,10.231,10.34,18781716,0
2010-08-31,10.255,10.567,10.087,10.55,28430294,0
2010-09-01,10.711,11.072,10.711,10.922,29024501,0
2010-09-02,10.98,11.14,10.93,11.14,12850327,0
2010-09-03,11.182,11.307,11.122,11.307,13391011,0
2010-09-07,11.257,11.265,10.93,10.972,14721279,0
2010-09-08,11.012,11.19,10.964,11.072,14487789,0
2010-09-09,11.265,11.374,11.173,11.274,11430771,0
2010-09-10,11.366,11.433,11.215,11.349,11275216,0
2010-09-13,11.526,11.659,11.366,11.61,28626043,0
2010-09-14,11.517,11.659,11.45,11.601,22726712,0
2010-09-15,11.559,11.601,11.475,11.542,14842418,0
2010-09-16,11.482,11.575,11.231,11.374,15862141,0
2010-09-17,11.475,11.517,11.307,11.366,21584791,0
2010-09-20,11.459,11.796,11.417,11.752,21364547,0
2010-09-21,11.787,11.796,11.482,11.61,19599352,0
2010-09-22,11.702,11.828,11.274,11.341,24885612,0
2010-09-23,11.231,11.568,11.19,11.307,22020232,0
2010-09-24,11.508,11.836,11.45,11.752,19408199,0
2010-09-27,11.743,11.769,11.4,11.417,20080942,0
2010-09-28,11.482,11.535,11.215,11.433,22373465,0
2010-09-29,11.459,11.491,11.037,11.081,33753746,0
2010-09-30,11.242,11.317,10.896,10.973,38366465,0
2010-10-01,11.106,11.19,10.904,11.122,17666086,0
2010-10-04,11.072,11.131,10.82,10.896,20331158,0
2010-10-05,11.155,11.408,11.063,11.382,23233143,0
2010-10-06,11.391,11.468,11.19,11.323,20799419,0
2010-10-07,11.4,11.55,11.182,11.45,34287807,0
2010-10-08,11.491,11.718,11.4,11.659,25269550,0
2010-10-11,11.711,11.727,11.526,11.618,14960120,0
2010-10-12,11.55,11.743,11.417,11.694,15113530,0
2010-10-13,11.76,12.089,11.685,11.902,27770374,0
2010-10-14,11.877,11.988,11.702,11.828,18686192,0
2010-10-15,11.972,12.005,11.685,11.92,19303308,0
2010-10-18,11.862,11.877,11.711,11.778,12630490,0
2010-10-19,11.659,11.743,11.5,11.727,38784747,0
2010-10-20,11.82,12.265,11.787,12.232,27423388,0
2010-10-21,12.232,12.483,12.038,12.154,22027115,0
2010-10-22,12.214,12.299,12.02,12.096,11581282,0
2010-10-25,12.172,12.299,11.955,11.972,21707669,0
2010-10-26,11.877,12.055,11.836,12.02,24374022,0
2010-10-27,11.769,12.063,11.769,12.029,14176044,0
2010-10-28,12.18,12.256,12.072,12.172,12922024,0
2010-10-29,12.141,12.227,11.973,12.166,16672341,0
2010-11-01,12.214,12.559,12.089,12.189,16354522,0
2010-11-02,12.332,12.44,12.214,12.273,14191224,0
2010-11-03,12.323,12.526,12.163,12.467,20151430,0
2010-11-04,12.693,12.776,12.315,12.39,26977903,0
2010-11-05,12.373,12.407,12.113,12.18,16173797,0
2010-11-08,12.096,12.256,11.955,12.038,17074568,0
2010-11-09,12.072,12.089,11.937,11.996,16839823,0
2010-11-10,11.92,12.189,11.911,12.13,20638684,0
2010-11-11,12.029,12.24,11.996,12.223,21077333,0
2010-11-12,12.096,12.24,11.988,12.055,26951320,0
2010-11-15,12.172,12.214,12.038,12.081,10887994,0
2010-11-16,11.981,12.02,11.836,11.972,29092934,0
2010-11-17,11.946,12.012,11.886,11.981,27387880,0
2010-11-18,12.172,12.223,11.988,12.089,17608372,0
2010-11-19,12.038,12.063,11.862,11.911,17937586,0
2010-11-22,11.804,11.972,11.718,11.937,10667904,0
2010-11-23,11.76,11.804,11.5,11.542,13734284,0
2010-11-24,11.685,11.877,11.61,11.82,12508282,0
2010-11-26,11.702,11.778,11.659,11.727,4110054,0
2010-11-29,11.517,11.711,11.349,11.659,18185085,0
2010-11-30,11.478,11.579,11.394,11.462,25575727,0
2010-12-01,11.644,11.893,11.61,11.82,21346218,0
2010-12-02,11.787,12.081,11.752,12.029,13367791,0
2010-12-03,12.02,12.072,11.893,12.02,12801192,0
2010-12-06,12.029,12.029,11.82,11.946,8442860,0
2010-12-07,12.154,12.154,11.955,12.063,14239893,0
2010-12-08,12.038,12.163,11.963,11.996,12260829,0
2010-12-09,12.072,12.147,11.946,12.012,7125129,0
2010-12-10,12.105,12.332,11.996,12.265,10978420,0
2010-12-13,12.315,12.315,12.038,12.047,10701580,0
2010-12-14,12.012,12.24,11.996,12.096,13516939,0
2010-12-15,12.029,12.139,11.963,12.089,14055909,0
2010-12-16,12.095,12.213,12.053,12.128,11750742,0
2010-12-17,12.096,12.206,12.038,12.18,18045318,0
2010-12-20,12.18,12.223,12.096,12.122,9903810,0
2010-12-21,12.154,12.232,12.096,12.172,9302526,0
2010-12-22,12.223,12.592,12.206,12.559,12232470,0
2010-12-23,12.559,12.567,12.373,12.449,5737507,0
2010-12-27,12.381,12.381,12.18,12.265,9150031,0
2010-12-28,12.232,12.323,12.072,12.223,10795555,0
2010-12-29,12.272,12.551,12.213,12.238,14405652,0
2010-12-30,12.263,12.298,12.095,12.17,10969824,0
2010-12-31,12.175,12.278,12.098,12.235,4969364,0
2011-01-03,12.39,12.526,12.358,12.399,14426703,0
2011-01-04,12.332,12.685,12.291,12.592,18413745,0
2011-01-05,12.467,12.618,12.407,12.475,14091492,0
2011-01-06,12.526,12.567,12.373,12.44,15653873,0
2011-01-07,12.5,12.551,12.147,12.332,10343834,0
2011-01-10,12.206,12.332,12.096,12.282,10271213,0
2011-01-11,12.172,12.315,11.972,12.105,24194344,0
2011-01-12,12.122,12.154,11.972,12.063,21020044,0
2011-01-13,12.105,12.13,11.845,11.868,20865038,0
2011-01-14,11.854,11.928,11.711,11.902,26618758,0
2011-01-18,12.047,12.163,11.893,12.072,26745676,0
2011-01-19,12.012,12.122,11.911,11.955,17865239,0
2011-01-20,11.92,12.367,11.911,12.315,27358184,0
2011-01-21,12.358,12.978,12.232,12.87,29177928,0
2011-01-24,12.785,13.408,12.785,13.248,41404193,0
2011-01-25,13.097,13.155,12.953,13.148,19937441,0
2011-01-26,13.239,13.289,13.037,13.054,13480213,0
2011-01-27,13.02,13.205,12.811,13.097,18484307,0
2011-01-28,13.14,13.248,12.592,12.667,21242396,0
2011-01-31,12.658,12.829,12.557,12.617,18596848,0
2011-02-01,12.711,13.113,12.693,13.097,18107436,0
2011-02-02,13.028,13.442,13.028,13.433,23236914,0
2011-02-03,13.65,14.321,13.567,14.248,34755949,0
2011-02-04,14.139,14.204,14.02,14.178,21140105,0
2011-02-07,14.07,14.187,13.928,13.936,24947330,0
2011-02-08,13.911,14.213,13.885,14.204,12783699,0
2011-02-09,14.162,14.389,14.07,14.204,20124247,0
2011-02-10,13.935,14.204,13.9,14.078,21835606,0
2011-02-11,13.936,14.759,13.843,14.616,26728013,0
2011-02-14,14.424,14.424,14.104,14.213,22168341,0
2011-02-15,14.13,14.549,14.07,14.372,19158183,0
2011-02-16,14.441,14.575,14.3,14.549,14479688,0
2011-02-18,14.583,14.877,14.541,14.877,11807788,0
2011-02-22,14.441,14.533,13.954,14.062,35141457,0
2011-02-23,14.087,14.13,13.752,13.911,18963432,0
2011-02-24,13.885,14.156,13.65,14.079,18147806,0
2011-02-25,14.186,14.719,14.177,14.55,21205403,0
2011-02-28,14.576,14.737,14.534,14.593,16278134,0
2011-03-01,14.653,14.821,14.307,14.315,22223276,0
2011-03-02,14.274,14.686,14.177,14.585,21385721,0
2011-03-03,14.644,15.216,14.644,14.821,28013468,0
2011-03-04,14.796,15.175,14.635,14.787,23079227,0
2011-03-07,14.805,14.922,14.372,14.458,20571516,0
2011-03-08,14.493,14.567,14.171,14.517,15180729,0
2011-03-09,14.517,14.534,14.274,14.363,12921217,0
2011-03-10,13.97,14.307,13.766,14.103,22201104,0
2011-03-11,14.002,14.355,13.961,14.329,14786360,0
2011-03-14,14.212,14.274,13.875,14.204,15840944,0
2011-03-15,13.589,13.994,13.563,13.859,16934302,0
2011-03-16,13.647,13.97,13.503,13.68,27084517,0
2011-03-17,13.926,14.036,13.724,13.741,18278131,0
2011-03-18,13.935,14.011,13.724,13.784,21036518,0
2011-03-21,13.926,14.338,13.866,14.274,14456046,0
2011-03-22,14.248,14.329,14.036,14.112,14973761,0
2011-03-23,13.986,14.239,13.808,14.162,14315634,0
2011-03-24,14.212,14.398,14.044,14.3,16852884,0
2011-03-25,14.407,14.484,14.239,14.363,15743172,0
2011-03-28,14.475,14.618,14.372,14.425,15431991,0
2011-03-29,14.416,14.576,14.329,14.567,12794438,0
2011-03-30,14.635,14.88,14.576,14.778,11882856,0
2011-03-31,14.755,14.951,14.602,14.841,19485584,0
2011-04-01,14.956,15.276,14.922,15.16,18555388,0
2011-04-04,15.048,15.233,15.023,15.207,17685577,0
2011-04-05,15.184,15.242,14.99,14.998,25057416,0
2011-04-06,15.143,15.143,14.668,14.821,18735943,0
2011-04-07,14.728,14.805,14.363,14.593,21666725,0
2011-04-08,14.593,14.653,14.329,14.493,14002512,0
2011-04-11,14.55,14.661,14.433,14.567,10821700,0
2011-04-12,14.467,14.475,14.204,14.441,16196225,0
2011-04-13,14.534,14.846,14.347,14.517,21421430,0
2011-04-14,14.321,14.425,14.186,14.329,14580338,0
2011-04-15,14.39,14.737,14.274,14.686,17960387,0
2011-04-18,14.398,14.45,14.204,14.329,18433844,0
2011-04-19,14.381,14.381,14.162,14.239,11008520,0
2011-04-20,14.467,14.719,14.416,14.593,16042074,0
2011-04-21,14.668,14.752,14.467,14.752,12295869,0
2011-04-25,14.805,15.023,14.694,14.737,10838588,0
2011-04-26,14.814,14.99,14.627,14.956,10109171,0
2011-04-27,14.965,15.031,14.805,14.981,9921507,0
2011-04-28,14.965,15.285,14.931,15.225,12832904,0
2011-04-29,15.213,15.274,15.036,15.036,17749675,0
2011-05-02,15.023,15.303,14.998,15.057,17381062,0
2011-05-03,15.074,15.199,14.711,14.787,17630597,0
2011-05-04,14.761,15.074,14.5,14.635,20940749,0
2011-05-05,14.147,14.88,14.138,14.644,34552868,0
2011-05-06,14.814,15.031,14.719,14.778,18974106,0
2011-05-09,14.805,14.904,14.703,14.737,13491154,0
2011-05-10,14.796,15.066,14.711,15.015,12661406,0
2011-05-11,14.939,14.973,14.618,14.77,18309082,0
2011-05-12,14.668,14.796,14.425,14.787,17080184,0
2011-05-13,14.814,14.88,14.585,14.728,16182375,0
2011-05-16,14.576,14.719,14.45,14.534,19942265,0
2011-05-17,14.475,14.55,14.338,14.542,12550132,0
2011-05-18,14.458,14.805,14.433,14.778,16951495,0
2011-05-19,14.838,15.16,14.796,14.939,17483804,0
2011-05-20,14.854,14.922,14.661,14.752,15207562,0
2011-05-23,14.517,14.593,14.363,14.425,15961440,0
2011-05-24,14.433,14.484,14.315,14.39,19748054,0
2011-05-25,14.329,14.576,14.307,14.5,16024395,0
2011-05-26,14.425,14.973,14.372,14.888,29740329,0
2011-05-27,14.88,15.251,14.838,15.175,17542781,0
2011-05-31,15.189,15.486,15.189,15.477,20654761,0
2011-06-01,15.429,15.487,14.838,14.896,19105050,0
2011-06-02,14.88,15.015,14.787,14.838,18240945,0
2011-06-03,14.635,14.737,14.458,14.5,20949007,0
2011-06-06,14.45,14.484,14.338,14.355,16973815,0
2011-06-07,14.39,14.493,14.103,14.121,24847652,0
2011-06-08,14.052,14.186,14.011,14.069,15504833,0
2011-06-09,14.121,14.265,13.978,14.177,10061802,0
2011-06-10,14.094,14.13,13.75,13.824,16223357,0
2011-06-13,13.85,13.918,13.632,13.715,16375366,0
2011-06-14,13.85,13.926,13.784,13.824,14946037,0
2011-06-15,13.689,13.791,13.461,13.698,30401232,0
2011-06-16,13.686,13.805,13.474,13.559,16370301,0
2011-06-17,13.741,13.8,13.52,13.546,22456940,0
2011-06-20,13.529,13.732,13.494,13.663,11971401,0
2011-06-21,13.707,14.121,13.615,14.052,14234852,0
2011-06-22,13.97,14.274,13.926,14.112,19028107,0
2011-06-23,13.816,14.052,13.672,14.027,23221057,0
2011-06-24,14.036,14.177,13.909,14.121,29560337,0
2011-06-27,14.069,14.381,13.943,14.282,13397328,0
2011-06-28,14.315,14.517,14.195,14.5,13237751,0
2011-06-29,14.5,14.838,14.347,14.677,22797533,0
2011-06-30,14.791,14.986,14.696,14.944,14852945,0
2011-07-01,14.973,15.251,14.838,15.242,15488703,0
2011-07-05,15.108,15.361,15.057,15.303,16840158,0
2011-07-06,14.944,14.977,14.426,14.747,52567386,0
2011-07-07,14.796,15.023,14.677,14.711,45474221,0
2011-07-08,14.398,14.526,13.978,14.138,46362306,0
2011-07-11,13.715,13.75,13.03,13.065,105707544,0
2011-07-12,13.479,13.537,12.829,12.955,161674919,0
2011-07-13,12.955,13.926,12.913,13.445,174469809,0
2011-07-14,13.47,13.615,12.829,13.03,89342614,0
2011-07-15,12.964,13.334,12.568,13.2,90402024,0
2011-07-18,12.754,12.889,12.457,12.636,73950568,0
2011-07-19,12.889,13.534,12.846,13.329,78693463,0
2011-07-20,13.503,13.841,13.343,13.445,42025616,0
2011-07-21,13.707,14.052,13.68,13.909,62259334,0
2011-07-22,13.581,13.892,13.52,13.859,37525085,0
2011-07-25,13.606,13.791,13.572,13.689,25342406,0
2011-07-26,13.703,13.703,13.407,13.636,40113014,0
2011-07-27,13.494,13.656,13.387,13.503,28217901,0
2011-07-28,13.534,13.89,13.456,13.593,27591507,0
2011-07-29,13.498,13.593,13.303,13.525,34348771,0
2011-08-01,13.461,13.68,13.183,13.589,41876687,0
2011-08-02,13.474,13.534,12.881,12.906,51736332,0
2011-08-03,12.93,13.208,12.786,13.175,48198955,0
2011-08-04,12.768,13.382,12.278,12.287,57117572,0
2011-08-05,12.357,12.592,11.908,12.38,60124205,0
2011-08-08,11.96,12.111,11.486,11.495,76072373,0
2011-08-09,11.672,12.281,11.292,12.281,50486582,0
2011-08-10,11.672,12.29,11.436,11.572,68782836,0
2011-08-11,12.659,13.935,12.643,13.663,104850657,0
2011-08-12,13.421,14.155,13.378,13.698,61677747,0
2011-08-15,13.775,14.307,13.724,14.274,37316606,0
2011-08-16,14.13,14.829,14.036,14.467,55535867,0
2011-08-17,14.467,14.576,14.274,14.372,41999369,0
2011-08-18,13.663,13.859,13.486,13.663,48942152,0
2011-08-19,13.441,13.738,13.093,13.136,65733444,0
2011-08-22,13.369,13.387,13.014,13.092,37868771,0
2011-08-23,13.208,13.85,13.125,13.816,35688396,0
2011-08-24,13.741,14.256,13.672,14.212,39287768,0
2011-08-25,14.23,14.567,13.883,13.943,31328433,0
2011-08-26,13.916,14.339,13.593,14.239,26232007,0
2011-08-29,14.416,14.627,14.315,14.627,21356874,0
2011-08-30,14.381,14.6,14.23,14.45,36808109,0
2011-08-31,14.45,14.773,14.408,14.578,30411835,0
2011-09-01,14.6,14.609,14.177,14.186,31901270,0
2011-09-02,13.942,14.12,13.686,13.73,20061314,0
2011-09-06,13.346,13.822,13.263,13.781,30225744,0
2011-09-07,14,14.093,13.898,14.043,25186562,0
2011-09-08,13.797,14.059,13.694,13.772,30992805,0
2011-09-09,13.652,13.847,13.303,13.534,35985921,0
2011-09-12,13.355,13.755,13.329,13.738,33239474,0
2011-09-13,13.712,14.035,13.643,13.746,37954891,0
2011-09-14,13.586,13.924,13.449,13.755,46828379,0
2011-09-15,13.856,14,13.814,13.907,39853951,0
2011-09-16,14,14.45,13.83,14.399,34181258,0
2011-09-19,14.086,14.443,13.976,14.339,16879024,0
2011-09-20,14.408,14.714,14.221,14.283,33570182,0
2011-09-21,14.212,14.292,13.677,13.694,33024686,0
2011-09-22,13.355,13.62,13.032,13.245,44891787,0
2011-09-23,13.177,13.781,13.007,13.677,41052967,0
2011-09-26,13.764,13.89,13.441,13.873,48521715,0
2011-09-27,14.138,14.347,13.89,13.993,22339149,0
2011-09-28,14.018,14.154,13.474,13.516,26859192,0
2011-09-29,13.746,13.933,13.287,13.525,28096185,0
2011-09-30,13.318,13.454,13.132,13.141,26331469,0
2011-10-03,13.032,13.346,12.735,12.744,34065578,0
2011-10-04,12.498,13.202,12.498,13.194,36440569,0
2011-10-05,13.202,13.586,13.076,13.568,29681768,0
2011-10-06,13.55,13.577,13.338,13.559,24442125,0
2011-10-07,13.602,13.959,13.602,13.797,23717089,0
2011-10-10,14.026,14.382,13.993,14.373,18372138,0
2011-10-11,14.274,14.486,14.154,14.274,17905706,0
2011-10-12,14.434,14.747,14.391,14.51,24399788,0
2011-10-13,14.364,14.629,14.248,14.536,15829537,0
2011-10-14,14.68,14.858,14.544,14.587,19366181,0
2011-10-17,14.51,14.578,14.203,14.33,19112380,0
2011-10-18,14.391,14.638,14.248,14.459,37730948,0
2011-10-19,14.45,14.638,14.077,14.177,28574938,0
2011-10-20,14.221,14.443,13.976,14.307,26704370,0
2011-10-21,14.459,14.602,14.154,14.602,31392937,0
2011-10-24,14.671,14.817,14.594,14.773,28098859,0
2011-10-25,14.696,14.714,14.292,14.33,26525347,0
2011-10-26,14.459,14.587,14.203,14.315,33554197,0
2011-10-27,14.647,15.265,14.638,15.149,42762494,0
2011-10-28,15.156,15.222,14.917,15.113,18487490,0
2011-10-31,14.999,15.032,14.845,14.872,21225705,0
2011-11-01,14.408,14.443,14.129,14.17,28576599,0
2011-11-02,14.347,14.493,14.093,14.347,40317285,0
2011-11-03,14.773,14.833,14.203,14.33,56671675,0
2011-11-04,14.239,14.33,14.05,14.265,20264622,0
2011-11-07,14.274,14.45,14.162,14.391,29611786,0
2011-11-08,14.519,14.655,14.177,14.62,33280277,0
2011-11-09,14.283,14.33,13.881,13.959,25713480,0
2011-11-10,14.194,14.347,13.898,14.283,13901920,0
2011-11-11,14.486,14.696,14.426,14.578,20556455,0
2011-11-14,14.459,14.536,14.364,14.501,16872132,0
2011-11-15,14.426,14.917,14.426,14.817,16870357,0
2011-11-16,14.51,14.655,14.239,14.256,24607932,0
2011-11-17,14.239,14.382,14.018,14.102,26001011,0
2011-11-18,14.162,14.221,13.838,13.856,36294955,0
2011-11-21,13.73,13.916,13.586,13.83,30078855,0
2011-11-22,13.79,14,13.73,13.933,22339024,0
2011-11-23,13.755,13.838,13.534,13.611,18650340,0
2011-11-25,13.541,13.772,13.525,13.559,5790600,0
2011-11-28,13.89,14.138,13.864,14.009,15256301,0
2011-11-29,14.009,14.248,13.959,14.043,17477544,0
2011-11-30,14.445,14.82,14.445,14.813,25288526,0
2011-12-01,14.883,15.019,14.714,14.908,18873946,0
2011-12-02,15.071,15.213,14.935,14.944,11367139,0
2011-12-05,15.248,15.283,14.926,15.036,17328941,0
2011-12-06,15.087,15.274,15.027,15.164,16633503,0
2011-12-07,15.045,15.172,14.747,15.019,24465778,0
2011-12-08,14.977,14.986,14.536,14.561,20837167,0
2011-12-09,14.671,15.002,14.638,14.908,14578536,0
2011-12-12,14.858,14.867,14.647,14.817,19218795,0
2011-12-13,14.926,15.071,14.578,14.655,18404728,0
2011-12-14,14.544,14.689,14.391,14.552,17489488,0
2011-12-15,14.755,14.782,14.45,14.477,20225665,0
2011-12-16,14.578,14.808,14.417,14.417,49061264,0
2011-12-19,14.51,14.561,14.162,14.221,15273544,0
2011-12-20,14.45,14.629,14.364,14.587,23914743,0
2011-12-21,14.629,14.817,14.561,14.773,19584234,0
2011-12-22,14.755,14.833,14.602,14.739,14345294,0
2011-12-23,14.799,14.96,14.764,14.96,7068555,0
2011-12-27,14.917,15.122,14.883,15.071,6981964,0
2011-12-28,15.071,15.079,14.755,14.817,13655529,0
2011-12-29,15.027,15.197,14.908,15.172,18874274,0
2011-12-30,15.181,15.24,15.096,15.149,8486729,0
2012-01-03,15.477,15.708,15.468,15.581,26863277,0
2012-01-04,15.537,15.614,15.403,15.468,20339604,0
2012-01-05,15.453,15.723,15.292,15.699,21629721,0
2012-01-06,15.708,15.843,15.529,15.537,16092484,0
2012-01-09,15.554,15.639,15.468,15.581,12554155,0
2012-01-10,15.766,15.996,15.715,15.835,18630484,0
2012-01-11,15.835,16.012,15.784,15.963,16378644,0
2012-01-12,16.012,16.098,15.86,16.038,14412156,0
2012-01-13,15.988,16.012,15.682,15.802,10440668,0
2012-01-17,16.107,16.21,16.022,16.151,19479643,0
2012-01-18,16.174,16.489,16.132,16.368,20012439,0
2012-01-19,16.386,16.758,16.368,16.75,22410133,0
2012-01-20,16.803,16.803,16.2,16.294,23625826,0
2012-01-23,16.208,16.395,16.106,16.31,13224113,0
2012-01-24,16.217,16.303,16.038,16.191,14107997,0
2012-01-25,16.081,16.132,15.91,15.946,29435586,0
2012-01-26,16.081,16.123,15.868,15.98,23470909,0
2012-01-27,15.988,16.098,15.901,16.03,14651982,0
2012-01-30,15.885,16.242,15.775,16.208,21449564,0
2012-01-31,16.243,16.397,15.988,15.988,21166611,0
2012-02-01,16.089,16.42,16.055,16.319,17572260,0
2012-02-02,16.303,16.352,15.937,16.081,18461192,0
2012-02-03,16.303,16.411,16.242,16.368,17216699,0
2012-02-06,16.319,16.614,16.319,16.606,18349160,0
2012-02-07,16.559,16.74,16.414,16.559,13361880,0
2012-02-08,16.501,16.771,16.466,16.662,30923377,0
2012-02-09,16.517,16.679,16.201,16.312,39788954,0
2012-02-10,16.242,16.319,16.174,16.276,17953723,0
2012-02-13,16.386,16.547,16.336,16.481,29096013,0
2012-02-14,16.395,16.481,16.098,16.259,22978909,0
2012-02-15,16.336,16.377,15.963,15.996,18085558,0
2012-02-16,16.063,16.233,15.946,16.141,23762076,0
2012-02-17,16.141,16.684,16.114,16.641,30306042,0
2012-02-21,16.675,16.758,16.498,16.59,12868038,0
2012-02-22,16.556,16.65,16.327,16.386,14633097,0
2012-02-23,16.403,16.702,16.327,16.684,17459353,0
2012-02-24,16.671,16.849,16.533,16.61,16298112,0
2012-02-27,16.658,16.709,16.359,16.547,14207061,0
2012-02-28,16.506,16.947,16.429,16.82,24967154,0
2012-02-29,16.875,17.275,16.832,16.867,42194665,0
2012-03-01,16.929,17.006,16.794,16.956,18008014,0
2012-03-02,16.748,17.003,16.653,16.824,15110459,0
2012-03-05,16.748,16.762,16.466,16.55,15305588,0
2012-03-06,16.354,16.397,16.064,16.219,22009777,0
2012-03-07,16.261,16.542,16.192,16.501,6886349,0
2012-03-08,16.55,16.754,16.501,16.644,11271055,0
2012-03-09,16.679,16.995,16.618,16.84,13786660,0
2012-03-12,16.762,16.917,16.584,16.593,9720258,0
2012-03-13,16.74,17.037,16.618,17.02,15302652,0
2012-03-14,16.961,17.08,16.832,17.071,18663351,0
2012-03-15,17.292,17.379,17.08,17.216,24763071,0
2012-03-16,17.104,17.233,17.063,17.063,28415427,0
2012-03-19,16.995,17.336,16.952,17.157,11181635,0
2012-03-20,16.986,17.037,16.867,16.952,12338870,0
2012-03-21,16.925,17.08,16.884,17.028,10318365,0
2012-03-22,16.867,16.961,16.762,16.816,12987227,0
2012-03-23,16.858,16.917,16.618,16.875,10352704,0
2012-03-26,17.045,17.233,16.952,17.216,20673439,0
2012-03-27,17.301,17.395,17.233,17.267,12648465,0
2012-03-28,17.113,17.198,16.807,16.832,18082207,0
2012-03-29,16.662,16.713,16.466,16.576,26540606,0
2012-03-30,16.679,16.899,16.509,16.807,33077130,0
2012-04-02,16.74,17.063,16.644,16.986,12815462,0
2012-04-03,16.84,17.207,16.832,17.003,19976445,0
2012-04-04,16.892,16.908,16.509,16.559,16175373,0
2012-04-05,16.466,16.662,16.337,16.618,21095160,0
2012-04-09,16.296,16.397,16.09,16.228,16789378,0
2012-04-10,16.168,16.287,15.902,15.911,17177993,0
2012-04-11,16.115,16.252,16.013,16.073,10059637,0
2012-04-12,16.183,16.509,16.124,16.492,16445721,0
2012-04-13,16.414,16.525,16.312,16.329,11430652,0
2012-04-16,16.397,16.397,16.168,16.305,15606470,0
2012-04-17,16.458,16.635,16.388,16.533,10908832,0
2012-04-18,16.441,16.55,16.329,16.432,7615399,0
2012-04-19,16.354,16.414,16.082,16.107,22438861,0
2012-04-20,16.192,16.458,16.175,16.21,17299207,0
2012-04-23,16.099,16.219,15.902,16.183,20372939,0
2012-04-24,16.269,16.533,16.243,16.397,14088234,0
2012-04-25,16.449,16.627,16.354,16.432,15462258,0
2012-04-26,16.397,16.816,16.32,16.722,20785683,0
2012-04-27,16.816,16.816,16.602,16.697,15820121,0
2012-04-30,16.618,16.74,16.55,16.718,13718108,0
2012-05-01,16.671,17.054,16.671,16.875,17804663,0
2012-05-02,16.816,17.02,16.679,16.961,11946535,0
2012-05-03,16.858,16.961,16.74,16.807,14411808,0
2012-05-04,16.653,16.771,16.354,16.354,19011325,0
2012-05-07,16.287,16.627,16.21,16.542,16055712,0
2012-05-08,16.337,16.533,16.261,16.484,13782617,0
2012-05-09,16.287,16.618,16.107,16.525,28412299,0
2012-05-10,17.054,17.584,17.037,17.327,39342913,0
2012-05-11,17.258,17.65,17.181,17.242,21362105,0
2012-05-14,17.071,17.48,16.961,17.174,21746987,0
2012-05-15,17.139,17.319,16.961,16.995,17566749,0
2012-05-16,17.028,17.181,16.824,16.824,19903643,0
2012-05-17,16.824,16.875,16.593,16.593,15495279,0
2012-05-18,16.662,16.662,16.379,16.432,21052126,0
2012-05-21,16.405,16.653,16.228,16.627,20005667,0
2012-05-22,16.679,16.832,16.466,16.662,19879746,0
2012-05-23,16.414,16.542,16.151,16.354,28024568,0
2012-05-24,16.362,16.644,16.312,16.525,13621072,0
2012-05-25,16.593,16.688,16.475,16.568,12309855,0
2012-05-29,16.713,16.892,16.584,16.789,15696540,0
2012-05-30,16.653,16.816,16.458,16.542,19020201,0
2012-05-31,16.509,16.584,16.305,16.371,24965813,0
2012-06-01,16.124,16.228,15.809,15.818,27835927,0
2012-06-04,15.708,15.928,15.621,15.852,23327745,0
2012-06-05,15.801,15.988,15.757,15.868,19117120,0
2012-06-06,15.946,16.576,15.937,16.542,29405538,0
2012-06-07,16.713,16.832,16.405,16.449,15782550,0
2012-06-08,16.405,16.627,16.228,16.576,20372388,0
2012-06-11,16.816,16.824,16.287,16.32,13680666,0
2012-06-12,16.441,16.798,16.312,16.798,18929067,0
2012-06-13,16.713,16.875,16.533,16.688,21840815,0
2012-06-14,16.679,17.054,16.635,16.934,22890690,0
2012-06-15,16.995,17.139,16.858,17.113,32970249,0
2012-06-18,17.104,17.233,16.925,17.13,11393509,0
2012-06-19,17.216,17.37,17.122,17.258,13697067,0
2012-06-20,17.284,17.54,17.242,17.463,14729452,0
2012-06-21,17.471,17.575,17.165,17.19,15245551,0
2012-06-22,17.224,17.437,17.113,17.361,27951433,0
2012-06-25,17.19,17.224,17.037,17.13,10678850,0
2012-06-26,18.171,18.666,18.077,18.553,86492036,0
2012-06-27,18.454,19.381,18.427,19.024,73103994,0
2012-06-28,18.819,18.956,18.571,18.751,49838420,0
2012-06-29,18.999,19.049,18.658,19.008,49676397,0
2012-07-02,19.016,19.493,18.973,19.484,28371915,0
2012-07-03,19.44,19.562,19.314,19.381,9985618,0
2012-07-05,19.144,19.298,19.008,19.135,17761949,0
2012-07-06,19.064,19.153,18.801,18.87,21679655,0
2012-07-09,18.828,18.896,18.58,18.69,23365867,0
2012-07-10,18.819,18.929,18.536,18.641,13110157,0
2012-07-11,18.632,18.725,18.366,18.495,15059209,0
2012-07-12,18.375,18.562,18.146,18.384,21103706,0
2012-07-13,18.436,18.815,18.332,18.717,12436967,0
2012-07-16,18.632,18.725,18.454,18.632,10493817,0
2012-07-17,18.801,19.008,18.487,19.008,14998280,0
2012-07-18,18.896,19.162,18.852,19.073,13414183,0
2012-07-19,19.253,19.476,19.073,19.1,16233823,0
2012-07-20,19.073,19.117,18.734,18.751,21672792,0
2012-07-23,18.384,18.65,18.257,18.606,16339527,0
2012-07-24,18.641,18.743,18.375,18.544,16037767,0
2012-07-25,18.632,18.981,18.571,18.828,15562934,0
2012-07-26,19.193,19.372,19.064,19.262,14075597,0
2012-07-27,19.493,20.088,19.39,19.936,29233381,0
2012-07-30,19.918,19.987,19.74,19.843,14328211,0
2012-07-31,19.766,19.791,19.587,19.628,19311427,0
2012-08-01,19.8,19.843,19.562,19.621,21510310,0
2012-08-02,19.44,19.826,19.331,19.731,19476284,0
2012-08-03,19.884,20.097,19.868,20.014,20780770,0
2012-08-06,20.115,20.312,19.96,20.124,27005544,0
2012-08-07,20.166,20.498,20.166,20.345,30226737,0
2012-08-08,20.26,20.422,20.124,20.224,26139558,0
2012-08-09,19.826,20.507,19.826,20.184,36023893,0
2012-08-10,20.115,20.133,19.8,19.945,19808957,0
2012-08-13,19.901,19.991,19.774,19.843,13123232,0
2012-08-14,19.918,20.064,19.791,19.868,9442306,0
2012-08-15,19.876,20.005,19.766,19.953,9312094,0
2012-08-16,19.969,20.097,19.876,20.048,14588614,0
2012-08-17,20.133,20.133,19.758,19.834,18753588,0
2012-08-20,19.774,19.868,19.535,19.663,29839103,0
2012-08-21,19.766,20.115,19.722,19.893,13842197,0
2012-08-22,19.809,20.073,19.8,20.064,12024481,0
2012-08-23,19.953,20.022,19.713,19.876,14176325,0
2012-08-24,19.672,19.927,19.527,19.876,24026364,0
2012-08-27,19.901,20.022,19.791,19.936,8823241,0
2012-08-28,19.876,19.978,19.774,19.852,10377354,0
2012-08-29,19.936,20.022,19.818,19.945,6602393,0
2012-08-30,19.825,19.91,19.654,19.722,9930826,0
2012-08-31,19.8,20.088,19.8,19.945,13569827,0
2012-09-04,19.978,20.208,19.826,20.064,17828052,0
2012-09-05,20.039,20.316,20.022,20.251,18167149,0
2012-09-06,20.457,20.925,20.388,20.887,27306648,0
2012-09-07,21.028,21.057,20.792,20.865,15745434,0
2012-09-10,20.929,20.964,20.631,20.661,19497357,0
2012-09-11,20.639,20.947,20.544,20.836,16474606,0
2012-09-12,20.973,21.058,20.622,20.665,14855469,0
2012-09-13,20.657,20.99,20.631,20.845,22321211,0
2012-09-14,20.938,21.22,20.783,21.108,22565799,0
2012-09-17,21.091,21.17,20.836,21.049,11886548,0
2012-09-18,21.032,21.04,20.836,20.947,9655122,0
2012-09-19,21.024,21.374,20.964,21.288,16049467,0
2012-09-20,21.144,21.442,21.144,21.408,14583285,0
2012-09-21,21.46,21.546,21.246,21.358,29978292,0
2012-09-24,21.187,21.434,21.144,21.237,8218882,0
2012-09-25,21.306,21.426,20.896,20.92,16037720,0
2012-09-26,20.956,20.973,20.617,20.827,15398729,0
2012-09-27,20.929,21.324,20.853,21.091,12999674,0
2012-09-28,21.015,21.212,20.929,20.968,16266727,0
2012-10-01,21.075,21.478,20.896,21.006,14093388,0
2012-10-02,21.108,21.187,20.973,21.083,11935381,0
2012-10-03,21.1,21.434,21.024,21.187,11718795,0
2012-10-04,21.262,21.434,21.17,21.421,16048266,0
2012-10-05,21.487,21.777,21.487,21.554,14752370,0
2012-10-08,21.597,21.63,21.417,21.503,10347207,0
2012-10-09,21.478,21.554,21.04,21.066,15466985,0
2012-10-10,21.117,21.315,20.775,20.827,28964101,0
2012-10-11,21.015,21.032,20.578,20.716,25120108,0
2012-10-12,20.741,20.775,20.553,20.631,16143200,0
2012-10-15,20.657,20.929,20.519,20.845,12059166,0
2012-10-16,20.981,21.35,20.956,21.196,12062663,0
2012-10-17,21.279,21.622,21.22,21.563,11494954,0
2012-10-18,21.656,21.82,21.511,21.752,13000343,0
2012-10-19,21.769,21.82,21.117,21.315,17009734,0
2012-10-22,21.229,21.392,21.058,21.162,15414192,0
2012-10-23,20.973,20.981,20.416,20.622,24382734,0
2012-10-24,20.682,21.083,20.622,20.905,15041136,0
2012-10-25,21.091,21.135,20.526,20.613,15103036,0
2012-10-26,20.553,20.708,20.099,20.356,23496367,0
2012-10-31,20.51,20.639,20.382,20.477,13733825,0
2012-11-01,20.578,20.887,20.477,20.757,16969798,0
2012-11-02,20.92,20.981,20.416,20.442,16079745,0
2012-11-05,20.425,20.526,20.315,20.468,18369864,0
2012-11-06,20.604,20.827,20.451,20.775,26358942,0
2012-11-07,20.853,21.434,20.657,21.108,36365004,0
2012-11-08,21.015,21.342,20.827,20.845,18870401,0
2012-11-09,20.878,21.049,20.792,20.896,18465356,0
2012-11-12,20.896,20.905,20.716,20.783,16845689,0
2012-11-13,20.708,21.049,20.587,20.657,20178009,0
2012-11-14,20.748,20.757,20.065,20.135,21423423,0
2012-11-15,20.202,20.227,19.672,19.783,28059493,0
2012-11-16,19.809,20.074,19.654,19.928,29295589,0
2012-11-19,20.227,20.535,20.099,20.51,16474647,0
2012-11-20,20.434,20.708,20.339,20.544,17851387,0
2012-11-21,20.535,20.595,20.356,20.382,12336900,0
2012-11-23,20.657,20.929,20.578,20.792,6109423,0
2012-11-26,20.757,20.792,20.519,20.648,16304281,0
2012-11-27,20.691,20.775,20.46,20.477,13994331,0
2012-11-28,20.442,20.896,20.395,20.836,13636024,0
2012-11-29,20.869,21.237,20.869,21.153,18221638,0
2012-11-30,21.179,21.262,21.058,21.083,19388236,0
2012-12-03,21.229,21.408,20.956,20.99,13974734,0
2012-12-04,21.066,21.083,20.724,20.968,16964268,0
2012-12-05,20.998,21.058,20.712,20.748,23355679,0
2012-12-06,20.766,21.058,20.748,21.049,12721833,0
2012-12-07,21.108,21.279,21.015,21.27,13022764,0
2012-12-10,21.212,21.342,21.155,21.27,12872284,0
2012-12-11,21.333,21.438,21.288,21.333,21019762,0
2012-12-12,21.417,21.478,21.162,21.212,17391987,0
2012-12-13,21.288,21.315,20.861,21.1,25825743,0
2012-12-14,21.04,21.075,20.757,20.913,33965480,0
2012-12-17,21.049,21.46,20.92,21.438,18740123,0
2012-12-18,21.478,21.846,21.342,21.811,22357660,0
2012-12-19,21.802,21.846,21.589,21.589,13935586,0
2012-12-20,21.639,21.811,21.597,21.752,19232194,0
2012-12-21,21.52,21.52,21.006,21.35,30962781,0
2012-12-24,21.392,21.597,21.126,21.52,4881459,0
2012-12-26,21.511,21.537,21.153,21.315,13987780,0
2012-12-27,21.324,21.442,20.943,21.297,14851999,0
2012-12-28,21.179,21.383,21.032,21.058,17933091,0
2012-12-31,20.964,21.862,20.878,21.828,24582316,0
2013-01-02,22.351,22.855,22.324,22.77,29846683,0
2013-01-03,22.77,22.794,22.391,22.471,18258059,0
2013-01-04,22.537,22.761,22.436,22.674,14571269,0
2013-01-07,22.537,22.643,22.324,22.418,8499997,0
2013-01-08,22.291,22.471,22.23,22.359,13655100,0
2013-01-09,22.418,22.65,22.333,22.581,11994208,0
2013-01-10,22.965,23.112,22.821,23.076,22739605,0
2013-01-11,23.018,23.103,22.933,23.042,14344973,0
2013-01-14,22.864,23.05,22.855,22.933,11023625,0
2013-01-15,22.778,23.156,22.708,23.138,15596111,0
2013-01-16,23.009,23.214,23.009,23.094,10189895,0
2013-01-17,23.283,23.59,23.173,23.506,24348222,0
2013-01-18,23.472,23.514,23.207,23.326,15847532,0
2013-01-22,23.361,23.361,23.076,23.247,15127663,0
2013-01-23,23.22,23.454,23.156,23.454,17643234,0
2013-01-24,23.48,23.617,23.134,23.156,44005587,0
2013-01-25,23.265,23.361,23.085,23.283,16050109,0
2013-01-28,23.564,23.907,23.454,23.581,29169343,0
2013-01-29,23.497,23.813,23.377,23.771,16894225,0
2013-01-30,23.676,24.147,23.617,23.873,31762129,0
2013-01-31,23.916,24.029,23.643,23.737,16587448,0
2013-02-01,24.069,24.327,23.958,24.09,29800916,0
2013-02-04,23.89,24.041,23.804,23.912,20859191,0
2013-02-05,23.985,24.292,23.865,24.258,26221724,0
2013-02-06,24.156,24.224,24.02,24.147,41482277,0
2013-02-07,23.418,23.958,23.393,23.581,55520481,0
2013-02-08,23.745,24.352,23.693,24.352,24680031,0
2013-02-11,24.42,24.438,24.069,24.224,15197826,0
2013-02-12,24.173,24.318,24.129,24.249,12692625,0
2013-02-13,24.394,24.412,24.173,24.232,15245446,0
2013-02-14,24.164,24.541,24.147,24.378,18814268,0
2013-02-15,24.42,24.754,24.361,24.729,32505055,0
2013-02-19,24.695,24.967,24.669,24.958,22243616,0
2013-02-20,24.985,25.072,24.499,24.558,22384998,0
2013-02-21,24.472,24.481,24.103,24.173,16119795,0
2013-02-22,24.249,24.446,24.19,24.446,12033111,0
2013-02-25,24.532,24.677,23.94,23.958,19228979,0
2013-02-26,24.029,24.267,23.967,24.215,25014929,0
2013-02-27,24.199,24.736,24.182,24.652,20492686,0
2013-02-28,24.6,24.789,24.545,24.648,13820520,0
2013-03-01,24.523,24.951,24.37,24.934,15645136,0
2013-03-04,24.677,25.25,24.541,25.233,18818446,0
2013-03-05,25.372,25.892,25.337,25.833,25520848,0
2013-03-06,25.986,26.081,25.558,25.558,18991214,0
2013-03-07,25.542,25.729,25.474,25.626,17797090,0
2013-03-08,25.688,26.319,25.602,26.157,19865889,0
2013-03-11,26.109,26.333,26.076,26.333,9228072,0
2013-03-12,26.275,26.333,25.844,26.144,21204373,0
2013-03-13,26.215,26.215,25.861,26.126,14795749,0
2013-03-14,26.206,26.306,26.101,26.297,11520949,0
2013-03-15,26.179,26.342,25.964,26.052,19415125,0
2013-03-18,25.784,26.06,25.579,25.879,12190683,0
2013-03-19,25.931,25.948,25.15,25.424,20789900,0
2013-03-20,25.664,25.87,25.556,25.784,11041945,0
2013-03-21,25.664,25.784,25.466,25.621,15885924,0
2013-03-22,25.767,26.007,25.691,25.99,15339999,0
2013-03-25,26.094,26.215,25.638,25.94,17860510,0
2013-03-26,25.981,26.101,25.905,26.025,8332682,0
2013-03-27,25.914,25.99,25.682,25.94,7873449,0
2013-03-28,25.905,26.311,25.896,26.179,11849126,0
2013-04-01,26.41,26.471,25.844,26.034,16281342,0
2013-04-02,26.197,26.712,26.144,26.626,15149051,0
2013-04-03,26.642,26.685,26.223,26.377,12850227,0
2013-04-04,26.297,26.368,26.016,26.094,16598778,0
2013-04-05,25.767,26.333,25.415,26.289,18531949,0
2013-04-08,26.368,27.019,26.223,26.953,20143447,0
2013-04-09,27.01,27.01,26.609,26.746,14261866,0
2013-04-10,26.703,26.964,26.56,26.776,15985289,0
2013-04-11,26.874,27.191,26.807,27.094,12756751,0
2013-04-12,27.028,27.081,26.753,27.063,9844740,0
2013-04-15,26.798,26.798,26.085,26.085,14352338,0
2013-04-16,26.315,26.994,26.198,26.882,16264648,0
2013-04-17,26.642,26.737,26.338,26.613,15638667,0
2013-04-18,26.729,26.729,26.043,26.118,16928365,0
2013-04-19,26.118,26.843,25.896,26.78,25772135,0
2013-04-22,26.789,27.243,26.6,27.149,13967387,0
2013-04-23,27.174,27.386,26.798,27.149,14943569,0
2013-04-24,27.132,27.243,26.634,26.703,16848282,0
2013-04-25,26.908,26.935,26.694,26.771,9045065,0
2013-04-26,26.83,26.917,26.595,26.729,8122202,0
2013-04-29,26.762,26.96,26.548,26.591,10158014,0
2013-04-30,26.771,26.789,26.455,26.573,22735916,0
2013-05-01,26.582,26.926,26.489,26.712,13331359,0
2013-05-02,26.815,27.63,26.685,27.356,20041076,0
2013-05-03,27.697,27.911,27.39,27.43,24460306,0
2013-05-06,27.356,27.551,27.295,27.466,15548652,0
2013-05-07,27.551,27.68,27.422,27.621,15447142,0
2013-05-08,27.457,27.551,26.96,27.339,26675095,0
2013-05-09,28.377,29.208,28.315,28.564,33888000,0
2013-05-10,28.513,28.771,28.377,28.547,11126545,0
2013-05-13,28.401,28.669,28.214,28.58,13124421,0
2013-05-14,28.711,28.892,28.624,28.727,22843144,0
2013-05-15,28.555,28.669,28.359,28.642,15430625,0
2013-05-16,28.359,28.651,28.161,28.197,17718738,0
2013-05-17,28.41,28.564,28.288,28.505,14209129,0
2013-05-20,28.368,28.488,28.281,28.359,11806140,0
2013-05-21,28.385,28.589,28.135,28.497,12661836,0
2013-05-22,28.461,29.105,28.377,28.505,22536504,0
2013-05-23,28.488,28.497,27.99,28.206,15967721,0
2013-05-24,28.05,28.571,27.896,28.394,19783747,0
2013-05-28,28.206,28.744,28.206,28.522,16554756,0
2013-05-29,28.306,28.333,27.929,28.144,19085155,0
2013-05-30,28.109,28.306,27.81,27.819,15266773,0
2013-05-31,27.604,28.005,27.537,27.556,21438037,0
2013-06-03,27.604,27.879,27.102,27.87,18490130,0
2013-06-04,27.87,28.272,27.63,27.861,15772773,0
2013-06-05,27.577,27.586,27.01,27.055,21775302,0
2013-06-06,26.935,27.347,26.548,27.304,28659566,0
2013-06-07,27.373,27.664,26.944,27.604,16958417,0
2013-06-10,27.801,27.819,27.356,27.413,11073423,0
2013-06-11,26.986,27.475,26.659,27.174,22680597,0
2013-06-12,27.339,27.339,26.385,26.548,21239731,0
2013-06-13,26.428,27.313,26.025,27.182,27300495,0
2013-06-14,26.798,27.123,26.685,26.848,16922236,0
2013-06-17,26.857,27.153,26.703,26.839,14691459,0
2013-06-18,26.815,27.518,26.564,27.081,41846466,0
2013-06-19,27.43,28.025,27.26,27.656,31516993,0
2013-06-20,27.382,27.586,26.685,26.839,27525850,0
2013-06-21,26.953,27.114,26.668,26.96,21610401,0
2013-06-24,26.899,26.908,26.393,26.721,14696520,0
2013-06-25,26.908,27.149,26.815,26.994,12267678,0
2013-06-26,27.217,27.604,27.072,27.586,21062039,0
2013-06-27,27.74,28.359,27.727,28.05,29575215,0
2013-06-28,27.961,28.295,27.935,28.065,34493053,0
2013-07-01,27.45,28.501,27.45,28.053,12393368,0
2013-07-02,28.338,28.387,27.795,27.871,17481477,0
2013-07-03,27.736,28.363,27.47,28.289,10219836,0
2013-07-05,28.815,29.14,28.54,28.991,12267381,0
2013-07-08,29.196,29.245,28.691,28.977,12810949,0
2013-07-09,29.101,29.206,28.585,28.711,15195270,0
2013-07-10,28.691,28.797,28.252,28.644,12484393,0
2013-07-11,29.12,29.12,28.415,28.566,19388777,0
2013-07-12,28.701,28.873,28.53,28.805,15372723,0
2013-07-15,28.893,28.949,28.53,28.624,12164970,0
2013-07-16,28.758,28.977,28.664,28.833,7218953,0
2013-07-17,28.893,29.064,28.566,28.778,6603022,0
2013-07-18,28.893,29.711,28.863,29.597,15112977,0
2013-07-19,29.57,29.685,29.14,29.273,10731994,0
2013-07-22,29.885,30.038,29.16,29.453,9404191,0
2013-07-23,29.283,29.556,29.111,29.444,11732847,0
2013-07-24,29.389,29.532,28.893,29.081,9835836,0
2013-07-25,28.758,29.069,28.729,28.996,8619456,0
2013-07-26,28.691,29.056,28.683,29.036,7565463,0
2013-07-29,28.902,28.921,28.415,28.54,11199912,0
2013-07-30,28.54,28.778,28.07,28.07,16428622,0
2013-07-31,28.243,28.738,28.118,28.51,14022547,0
2013-08-01,28.721,29.236,28.691,29.216,14738047,0
2013-08-02,29.34,30.113,29.187,30.083,21049088,0
2013-08-05,29.959,31.157,29.819,29.922,14927030,0
2013-08-06,29.836,30.218,29.665,29.799,13897364,0
2013-08-07,30.533,31.382,30.038,30.351,27636096,0
2013-08-08,30.341,32.287,30.308,31.286,29594543,0
2013-08-09,31.391,31.583,31.134,31.268,16978387,0
2013-08-12,31.068,31.334,31.048,31.162,9901823,0
2013-08-13,31.201,31.211,30.829,31.028,10347038,0
2013-08-14,31.028,31.239,30.647,30.791,9490950,0
2013-08-15,30.724,30.724,30.076,30.381,10027245,0
2013-08-16,30.238,30.724,30.238,30.503,8789465,0
2013-08-19,30.628,30.628,29.969,29.998,9430309,0
2013-08-20,30.19,30.503,30.008,30.429,11390066,0
2013-08-21,30.238,30.465,29.978,30.008,11971603,0
2013-08-22,30.067,32.069,30.067,30.609,6017961,0
2013-08-23,30.637,30.847,30.543,30.715,9443864,0
2013-08-26,30.687,31.068,30.543,30.609,8321274,0
2013-08-27,30.275,30.438,29.942,30.151,10049377,0
2013-08-28,30.218,30.293,29.789,30.121,9051347,0
2013-08-29,29.885,30.429,29.789,29.978,10011215,0
2013-08-30,30.25,30.365,29.829,30.011,6801072,0
2013-09-03,30.838,30.856,30.141,30.256,11502689,0
2013-09-04,30.391,30.715,30.18,30.484,8658062,0
2013-09-05,30.419,30.677,30.038,30.484,6565102,0
2013-09-06,30.419,30.925,29.988,30.628,7622381,0
2013-09-09,30.757,30.834,30.451,30.777,6438790,0
2013-09-10,30.892,31.074,30.728,30.862,8762258,0
2013-09-11,31.238,31.256,30.882,31.103,8704675,0
2013-09-12,31.127,31.188,30.795,30.95,9602737,0
2013-09-13,31.188,31.284,30.738,31.256,9583734,0
2013-09-16,31.705,31.955,31.151,31.228,11381342,0
2013-09-17,31.228,31.399,31.112,31.218,9348168,0
2013-09-18,31.151,31.619,30.941,31.351,10565859,0
2013-09-19,31.477,31.534,31.05,31.427,8442457,0
2013-09-20,31.524,31.886,31.487,31.619,12201759,0
2013-09-23,31.37,31.638,31.299,31.361,6122273,0
2013-09-24,31.477,31.554,31.131,31.178,7859367,0
2013-09-25,31.025,31.417,30.892,31.294,11717098,0
2013-09-26,31.323,31.648,31.275,31.628,6160465,0
2013-09-27,31.399,32.023,31.351,31.858,10394910,0
2013-09-30,31.678,32.165,31.417,32.098,12683912,0
2013-10-01,32.204,32.683,32.023,32.549,17390170,0
2013-10-02,32.214,32.54,32.127,32.289,21242454,0
2013-10-03,32.145,32.299,31.61,31.753,13778624,0
2013-10-04,31.925,32.405,31.803,32.234,10522171,0
2013-10-07,32.289,32.299,31.628,31.696,8101765,0
2013-10-08,31.715,31.823,31.035,31.074,9255626,0
2013-10-09,31.035,31.247,30.662,30.843,11017430,0
2013-10-10,31.178,31.628,30.96,31.487,11530541,0
2013-10-11,31.266,31.84,31.266,31.833,7215083,0
2013-10-14,31.6,32.358,31.554,32.271,8649915,0
2013-10-15,32.052,32.309,31.955,32.013,9711843,0
2013-10-16,32.309,32.673,32.214,32.511,7438067,0
2013-10-17,32.405,32.969,32.319,32.875,9300516,0
2013-10-18,33.125,33.134,32.777,32.817,8411063,0
2013-10-21,32.759,33.105,32.759,32.95,7278557,0
2013-10-22,32.989,33.565,32.979,33.402,10018768,0
2013-10-23,33.152,33.458,33.076,33.305,7984177,0
2013-10-24,33.438,33.747,33.315,33.698,12546009,0
2013-10-25,33.813,33.842,33.334,33.393,16156893,0
2013-10-28,33.412,33.555,33.248,33.364,8830583,0
2013-10-29,33.22,33.488,33.105,33.354,6272483,0
2013-10-30,33.374,33.478,32.339,32.511,17081431,0
2013-10-31,32.635,32.998,32.54,32.645,11858764,0
2013-11-01,33.047,33.047,32.606,32.923,8865705,0
2013-11-04,32.95,33.066,32.521,32.712,6863370,0
2013-11-05,30.375,32.712,30.375,32.654,9979330,0
2013-11-06,32.969,33.945,32.358,32.492,18821513,0
2013-11-07,32.462,32.664,31.266,31.417,20861705,0
2013-11-08,31.648,32.462,31.487,32.415,14520260,0
2013-11-11,32.319,32.415,31.994,32.052,6981964,0
2013-11-12,31.877,31.956,31.467,31.773,14395210,0
2013-11-13,31.514,32.319,31.477,32.271,11751503,0
2013-11-14,32.377,32.913,32.175,32.693,10028686,0
2013-11-15,32.645,32.95,32.568,32.75,7929891,0
2013-11-18,32.683,32.837,32.089,32.329,9842024,0
2013-11-19,32.253,32.395,31.773,31.858,10820536,0
2013-11-20,31.886,32.06,31.572,31.725,8926243,0
2013-11-21,31.753,32.098,31.696,31.858,8225333,0
2013-11-22,32.052,32.098,31.858,31.994,7276051,0
2013-11-25,32.06,32.224,31.753,31.803,5567699,0
2013-11-26,31.496,32.032,31.496,31.803,10474147,0
2013-11-27,31.916,32.135,31.628,32.089,7867774,0
2013-11-29,31.994,32.377,31.877,32.08,5237077,0
2013-12-02,32.108,32.358,32.052,32.117,9738568,0
2013-12-03,31.896,32.175,31.572,31.823,8790224,0
2013-12-04,31.562,31.906,31.37,31.524,13453196,0
2013-12-05,31.487,31.59,31.188,31.361,10322502,0
2013-12-06,31.896,32.032,31.38,31.745,9138075,0
2013-12-09,31.955,31.994,31.61,31.705,8078237,0
2013-12-10,31.534,31.935,31.505,31.763,8484027,0
2013-12-11,31.783,31.886,31.247,31.314,9779907,0
2013-12-12,31.045,31.437,30.892,31.284,10299386,0
2013-12-13,31.341,31.763,31.064,31.544,8691570,0
2013-12-16,31.638,31.849,31.389,31.457,8726856,0
2013-12-17,31.6,31.6,31.074,31.477,10394908,0
2013-12-18,31.668,32.098,31.275,32.052,14669549,0
2013-12-19,31.975,32.635,31.916,32.54,14897760,0
2013-12-20,32.654,33.105,32.549,32.856,21828466,0
2013-12-23,33.047,33.142,32.797,33.134,6882788,0
2013-12-24,33.134,33.334,32.899,33.324,2833597,0
2013-12-26,33.305,33.565,33.105,33.506,5660821,0
2013-12-27,33.593,33.651,33.393,33.488,11742779,0
2013-12-30,33.115,33.747,33.057,33.546,7878213,0
2013-12-31,33.526,33.727,33.521,33.688,6942029,0
2014-01-02,33.976,34.245,33.784,34.129,11520708,0
2014-01-03,34.005,34.245,33.679,33.717,6408365,0
2014-01-06,33.823,33.929,33.324,33.334,11078815,0
2014-01-07,33.498,33.765,33.374,33.498,6146571,0
2014-01-08,33.393,33.438,32.847,32.942,8249134,0
2014-01-09,32.54,32.654,31.793,32.089,26305843,0
2014-01-10,31.994,32.108,31.554,32.052,20393425,0
2014-01-13,31.823,32.013,30.892,30.986,23362790,0
2014-01-14,31.045,31.045,30.423,30.941,31408245,0
2014-01-15,30.986,31.581,30.795,31.238,16437216,0
2014-01-16,31.238,31.361,31.015,31.103,8326390,0
2014-01-17,31.035,31.054,30.604,30.692,18580572,0
2014-01-21,30.711,30.747,30.345,30.576,17985508,0
2014-01-22,30.585,30.96,30.413,30.721,13846066,0
2014-01-23,30.528,30.672,30.232,30.405,16136744,0
2014-01-24,30.183,30.26,29.867,29.953,15627161,0
2014-01-27,30.02,30.124,29.561,29.742,15893081,0
2014-01-28,29.829,30.203,29.713,29.953,13183315,0
2014-01-29,29.676,30.011,29.379,29.435,20002251,0
2014-01-30,29.752,30.986,29.616,30.672,17699877,0
2014-01-31,30.086,30.806,30.069,30.479,16439600,0
2014-02-03,30.461,30.672,29.398,29.579,18464036,0
2014-02-04,29.8,30.518,29.695,30.232,26220844,0
2014-02-05,29.981,30.518,29.532,30.385,18359089,0
2014-02-06,30.134,31.562,29.934,30.795,19273935,0
2014-02-07,30.95,31.083,30.537,30.882,12934180,0
2014-02-10,30.795,30.96,30.547,30.795,10639698,0
2014-02-11,30.576,30.979,30.566,30.795,10511976,0
2014-02-12,30.979,31.294,30.701,31.198,18941282,0
2014-02-13,31.112,31.437,30.853,30.882,13211414,0
2014-02-14,30.469,31.399,30.469,31.218,9545136,0
2014-02-18,31.457,31.833,31.266,31.638,13470842,0
2014-02-19,31.467,31.687,31.361,31.389,9951935,0
2014-02-20,31.544,31.544,31.208,31.294,10024630,0
2014-02-21,31.266,31.648,31.188,31.554,9322466,0
2014-02-24,31.544,32.195,31.544,31.773,12680161,0
2014-02-25,31.793,32.06,31.687,31.793,7852809,0
2014-02-26,31.763,31.916,31.389,31.447,9472890,0
2014-02-27,31.477,31.725,31.304,31.648,7126878,0
2014-02-28,31.84,32.204,31.696,32.127,12123337,0
2014-03-03,31.955,32.117,31.472,31.668,7776491,0
2014-03-04,31.955,32.432,31.858,32.368,12231399,0
2014-03-05,32.568,32.875,32.319,32.511,11122813,0
2014-03-06,32.645,33.19,32.501,32.894,18299451,0
2014-03-07,33.076,33.239,32.415,32.482,11254972,0
2014-03-10,32.447,32.641,32.159,32.392,6206659,0
2014-03-11,32.373,32.419,31.555,31.698,12612336,0
2014-03-12,31.727,31.795,31.333,31.428,12834173,0
2014-03-13,31.438,31.602,30.775,30.871,12723553,0
2014-03-14,30.755,31.168,30.746,31.044,7631050,0
2014-03-17,31.342,31.488,31.083,31.141,10807848,0
2014-03-18,31.284,31.861,31.004,31.785,12093200,0
2014-03-19,31.525,31.928,31.506,31.727,11652681,0
2014-03-20,31.4,31.737,31.284,31.488,12597671,0
2014-03-21,32.055,32.199,31.342,31.468,20779244,0
2014-03-24,31.535,31.545,30.881,31.024,10281129,0
2014-03-25,31.122,31.448,30.959,31.256,13224973,0
2014-03-26,31.275,31.64,30.823,30.833,13905695,0
2014-03-27,30.746,30.978,30.352,30.448,16599205,0
2014-03-28,30.593,30.67,30.121,30.392,15109058,0
2014-03-31,30.448,30.911,30.448,30.736,11422660,0
2014-04-01,30.93,31.795,30.866,31.765,20538945,0
2014-04-02,31.67,32.437,31.563,32.293,19564739,0
2014-04-03,32.447,32.833,32.169,32.437,18475881,0
2014-04-04,32.699,32.775,31.559,31.602,19139160,0
2014-04-07,31.478,31.563,30.179,30.765,28348555,0
2014-04-08,30.583,31.304,30.333,31.112,13736200,0
2014-04-09,31.122,31.884,31.044,31.843,16086327,0
2014-04-10,31.851,31.958,31.024,31.178,18402625,0
2014-04-11,30.794,31.054,30.382,30.68,17725303,0
2014-04-14,30.871,30.959,30.439,30.66,12908501,0
2014-04-15,30.68,30.842,29.986,30.429,13605298,0
2014-04-16,30.583,31.034,30.564,31.034,12332635,0
2014-04-17,30.911,31.428,30.755,31.266,15556062,0
2014-04-21,31.468,31.488,30.93,31.333,7801112,0
2014-04-22,31.342,31.851,31.342,31.535,12303860,0
2014-04-23,31.488,31.717,31.294,31.458,12544793,0
2014-04-24,31.592,31.679,31.314,31.611,10209205,0
2014-04-25,31.428,31.573,31.271,31.381,11464090,0
2014-04-28,31.428,31.621,30.189,30.554,17971623,0
2014-04-29,30.775,30.842,30.372,30.775,10776799,0
2014-04-30,30.736,31.074,30.342,30.785,16994120,0
2014-05-01,30.842,31.448,30.67,31.218,12487966,0
2014-05-02,31.371,31.428,30.978,31.266,7908244,0
2014-05-05,31.083,31.602,30.871,31.555,6494818,0
2014-05-06,31.41,31.602,31.074,31.159,8201795,0
2014-05-07,30.911,31.324,30.602,30.881,17464733,0
2014-05-08,31.717,33.246,31.583,32.901,29447921,0
2014-05-09,32.92,32.92,32.131,32.833,16734211,0
2014-05-12,33.15,34.218,32.976,33.832,21545329,0
2014-05-13,33.832,33.937,33.457,33.554,10939150,0
2014-05-14,33.428,33.535,32.892,32.957,8687120,0
2014-05-15,32.901,32.957,31.997,32.709,20214690,0
2014-05-16,32.746,32.957,32.283,32.756,10073342,0
2014-05-19,32.583,32.948,32.545,32.803,7046692,0
2014-05-20,32.92,33.112,32.641,32.775,10413337,0
2014-05-21,32.901,33.322,32.803,33.218,7173396,0
2014-05-22,33.168,33.42,33.044,33.198,7587401,0
2014-05-23,33.168,33.63,33.112,33.601,7337263,0
2014-05-27,33.688,33.87,33.285,33.437,9815996,0
2014-05-28,33.515,33.852,33.256,33.803,9525152,0
2014-05-29,33.794,34.14,33.737,34.14,14432933,0
2014-05-30,34.218,34.266,33.947,34.045,13318724,0
2014-06-02,34.016,34.218,33.957,34.169,7730566,0
2014-06-03,34.191,34.227,33.905,34.026,7926329,0
2014-06-04,33.977,34.266,33.832,34.13,9036543,0
2014-06-05,34.198,34.717,34.006,34.699,9837664,0
2014-06-06,34.92,34.92,34.43,34.649,7563305,0
2014-06-09,34.659,35.024,34.649,34.813,9163708,0
2014-06-10,34.649,34.813,34.447,34.689,15612869,0
2014-06-11,34.515,34.823,34.505,34.726,12767304,0
2014-06-12,34.62,34.669,33.93,34.045,14298774,0
2014-06-13,34.072,34.266,33.62,34.149,10194453,0
2014-06-16,33.688,34.592,33.67,34.351,10889374,0
2014-06-17,34.179,34.52,34.101,34.14,9760605,0
2014-06-18,34.237,34.237,33.88,34.006,13107374,0
2014-06-19,34.13,34.257,33.784,34.006,8333777,0
2014-06-20,33.92,33.987,33.15,33.208,22792259,0
2014-06-23,33.256,33.437,33.015,33.015,9880748,0
2014-06-24,33.005,33.265,32.813,32.892,13267689,0
2014-06-25,32.901,33.708,32.679,33.535,28358164,0
2014-06-26,33.437,33.913,33.188,33.794,10794582,0
2014-06-27,33.698,34.179,33.265,33.89,15727268,0
2014-06-30,33.947,34.237,33.765,33.794,11463841,0
2014-07-01,32.939,34.082,32.853,33.937,10245766,0
2014-07-02,33.823,34.401,33.813,34.322,8206453,0
2014-07-03,34.361,34.813,34.208,34.813,7079237,0
2014-07-07,34.669,34.746,34.247,34.313,6493695,0
2014-07-08,34.293,34.391,33.62,33.747,12564139,0
2014-07-09,33.997,34.588,33.794,34.525,11622788,0
2014-07-10,34.092,34.515,33.86,34.332,6439262,0
2014-07-11,34.351,34.495,33.93,34.266,10700947,0
2014-07-14,34.371,34.545,34.12,34.169,6212414,0
2014-07-15,34.092,34.169,33.487,33.832,10361746,0
2014-07-16,33.89,33.93,31.428,31.727,92866839,0
2014-07-17,31.65,32.025,31.418,31.506,40357312,0
2014-07-18,31.775,31.861,31.324,31.737,30612856,0
2014-07-21,31.63,31.871,31.478,31.621,17633614,0
2014-07-22,31.621,32.179,31.621,32.055,16431717,0
2014-07-23,31.805,31.899,31.304,31.438,25346278,0
2014-07-24,31.428,31.737,31.362,31.65,25499575,0
2014-07-25,32.179,32.199,31.515,31.545,19305895,0
2014-07-28,31.563,31.66,31.168,31.208,18466495,0
2014-07-29,31.304,31.381,30.911,30.911,16481585,0
2014-07-30,31.122,31.271,30.704,30.765,28944899,0
2014-07-31,30.66,31.024,30.448,30.448,22721062,0
2014-08-01,30.486,30.842,30.313,30.709,17245988,0
2014-08-04,30.69,30.842,30.284,30.303,19390438,0
2014-08-05,30.256,30.554,30.065,30.092,27412490,0
2014-08-06,31.968,31.968,30.959,31.083,51975409,0
2014-08-07,33.178,33.573,32.392,32.65,43700945,0
2014-08-08,32.41,33.078,32.4,33.044,19517898,0
2014-08-11,33.188,33.63,32.843,33.428,20032403,0
2014-08-12,33.352,33.895,33.256,33.757,18508338,0
2014-08-13,33.757,34.082,33.67,34.036,16133572,0
2014-08-14,33.93,34.43,33.93,34.381,16433234,0
2014-08-15,34.62,34.717,34.303,34.476,18327774,0
2014-08-18,34.611,34.842,34.401,34.583,10521631,0
2014-08-19,34.565,34.649,34.257,34.505,9487294,0
2014-08-20,34.545,34.689,34.208,34.293,9646265,0
2014-08-21,34.237,34.466,34.11,34.351,8147381,0
2014-08-22,34.43,34.53,34.14,34.313,6623325,0
2014-08-25,34.41,34.565,34.054,34.188,6417165,0
2014-08-26,34.198,34.401,34.101,34.188,6895919,0
2014-08-27,34.159,34.466,34.101,34.466,6332472,0
2014-08-28,34.257,34.43,34.198,34.227,7255728,0
2014-08-29,34.391,34.391,33.9,34.054,9897570,0
2014-09-02,34.12,34.601,34.026,34.545,8817334,0
2014-09-03,34.611,34.939,34.476,34.9,12299819,0
2014-09-04,34.871,35.15,34.708,34.736,11474483,0
2014-09-05,34.447,34.93,34.447,34.756,9293538,0
2014-09-08,34.634,35.08,34.569,34.615,14551849,0
2014-09-09,34.499,34.625,34.221,34.414,9116765,0
2014-09-10,34.451,34.451,34.113,34.306,7679236,0
2014-09-11,34.152,34.559,33.602,34.056,13790955,0
2014-09-12,34.095,34.152,33.728,33.815,12528156,0
2014-09-15,33.718,33.834,33.313,33.68,10277410,0
2014-09-16,33.651,33.844,33.372,33.526,12588318,0
2014-09-17,33.631,33.689,33.293,33.428,14767835,0
2014-09-18,33.42,33.709,33.401,33.68,7215299,0
2014-09-19,33.411,34.211,33.411,33.912,26947344,0
2014-09-22,33.766,33.844,33.167,33.303,16026075,0
2014-09-23,33.246,33.352,33.004,33.014,10818581,0
2014-09-24,32.946,33.322,32.87,33.275,8782787,0
2014-09-25,33.207,33.382,32.542,32.551,12687440,0
2014-09-26,32.434,33.285,32.434,33.227,11535924,0
2014-09-29,33.043,33.293,32.821,32.946,13781802,0
2014-09-30,32.908,33.401,32.908,33.082,10441831,0
2014-10-01,32.801,33.101,32.444,32.513,11780043,0
2014-10-02,32.464,32.628,31.374,32.234,26562282,0
2014-10-03,32.339,32.975,32.195,32.87,14435934,0
2014-10-06,32.937,33.043,32.754,32.908,12276796,0
2014-10-07,32.628,32.86,32.464,32.464,10177216,0
2014-10-08,32.319,33.014,32.195,32.908,15913829,0
2014-10-09,32.841,32.995,31.875,31.943,18376290,0
2014-10-10,31.973,32.309,31.21,31.287,22829816,0
2014-10-13,31.036,31.528,30.66,30.699,22278320,0
2014-10-14,31.046,31.327,30.756,30.776,12381197,0
2014-10-15,30.361,31.2,29.922,30.65,19783260,0
2014-10-16,29.994,31.567,29.917,31.355,21730809,0
2014-10-17,31.5,31.904,31.431,31.548,13080723,0
2014-10-20,32.068,32.068,31.384,31.875,15031822,0
2014-10-21,32.058,32.57,31.819,32.484,14290941,0
2014-10-22,32.464,32.522,31.451,31.596,19002171,0
2014-10-23,32.532,32.532,32.002,32.359,15717816,0
2014-10-24,32.464,32.494,32.097,32.175,12367104,0
2014-10-27,32.078,32.589,32.03,32.58,10307688,0
2014-10-28,32.618,33.111,32.618,33.101,11770418,0
2014-10-29,33.159,33.382,32.937,33.14,14928713,0
2014-10-30,32.956,33.391,32.86,33.342,11168927,0
2014-10-31,34.751,34.751,33.121,33.265,12652047,0
2014-11-03,33.197,33.699,32.875,33.14,10764583,0
2014-11-04,32.946,32.956,31.345,32.155,27704374,0
2014-11-05,33.149,33.611,32.744,33.611,25451541,0
2014-11-06,33.661,34.065,33.467,34.065,12864206,0
2014-11-07,34.047,34.047,33.227,33.391,9532732,0
2014-11-10,33.303,33.565,33.177,33.516,13833693,0
2014-11-11,33.401,33.728,33.352,33.699,11630718,0
2014-11-12,33.477,33.699,33.322,33.42,8506329,0
2014-11-13,33.437,33.815,33.437,33.758,9017510,0
2014-11-14,33.834,33.949,33.497,33.872,7890670,0
2014-11-17,33.854,34.201,33.766,34.095,7992365,0
2014-11-18,34.047,34.162,33.709,34.056,9834006,0
2014-11-19,34.152,34.162,33.651,33.776,8763993,0
2014-11-20,33.555,33.872,33.308,33.825,8528481,0
2014-11-21,34.23,34.296,33.718,33.964,11439169,0
2014-11-24,34.018,34.499,33.892,34.49,12633624,0
2014-11-25,34.654,35.358,34.549,35.272,18547607,0
2014-11-26,35.263,35.305,34.962,35.04,8470581,0
2014-11-28,35.562,35.572,35.118,35.502,3429453,0
2014-12-01,35.164,35.977,35.108,35.967,16106767,0
2014-12-02,35.957,36.217,35.813,35.878,10759772,0
2014-12-03,35.908,36.111,35.676,35.938,10258577,0
2014-12-04,35.842,36.458,35.803,36.304,14673326,0
2014-12-05,36.371,36.612,36.092,36.478,11401894,0
2014-12-08,36.506,36.738,36.033,36.072,10020416,0
2014-12-09,35.716,35.938,35.417,35.803,9180968,0
2014-12-10,35.726,35.888,35.552,35.686,11302785,0
2014-12-11,36.488,36.488,35.628,35.808,8579797,0
2014-12-12,35.292,35.986,35.184,35.6,12254883,0
2014-12-15,35.706,35.773,35.184,35.214,15328452,0
2014-12-16,35.542,35.823,34.926,34.936,13582314,0
2014-12-17,35.194,36.077,35.03,35.918,11719699,0
2014-12-18,36.208,36.497,36.016,36.42,16747823,0
2014-12-19,36.4,37.231,36.4,37.153,25023266,0
2014-12-22,37.124,37.616,37.106,37.598,8572916,0
2014-12-23,37.653,37.886,37.326,37.376,10273432,0
2014-12-24,37.539,37.616,37.346,37.346,3304340,0
2014-12-26,37.376,37.606,37.346,37.52,3918480,0
2014-12-29,37.366,37.771,37.366,37.635,5267542,0
2014-12-30,37.452,37.579,37.096,37.311,5906385,0
2014-12-31,37.51,37.645,37.047,37.052,6986271,0
2015-01-02,37.336,37.336,36.333,36.516,8052875,0
2015-01-05,36.4,36.506,35.744,35.773,8650570,0
2015-01-06,35.813,35.918,35.151,35.329,7848738,0
2015-01-07,35.445,35.493,33.758,34.07,28165165,0
2015-01-08,34.221,34.649,34.075,34.424,15467865,0
2015-01-09,34.404,34.586,34.113,34.133,9176898,0
2015-01-12,34.25,34.345,33.579,34.133,11142564,0
2015-01-13,34.442,34.886,33.689,33.892,13198972,0
2015-01-14,33.437,33.922,33.293,33.631,8708250,0
2015-01-15,33.671,33.959,33.256,33.372,8945715,0
2015-01-16,33.285,33.844,33.275,33.709,12209137,0
2015-01-20,33.776,33.979,32.754,32.913,13580282,0
2015-01-21,32.724,32.927,32.469,32.716,13528923,0
2015-01-22,32.899,33.428,32.638,33.342,12680248,0
2015-01-23,32.754,33.574,32.754,33.082,9781728,0
2015-01-26,33.159,33.352,32.734,33.322,7377250,0
2015-01-27,33.004,33.313,32.841,32.956,7955406,0
2015-01-28,32.975,33.106,32.349,32.378,8436004,0
2015-01-29,32.474,32.865,32.011,32.662,9092285,0
2015-01-30,32.407,32.542,31.914,31.992,14111571,0
2015-02-02,32.068,32.618,31.721,32.58,13978969,0
2015-02-03,32.841,33.411,32.667,33.386,12983183,0
2015-02-04,33.372,33.854,32.946,33.437,23550393,0
2015-02-05,31.644,31.983,31.393,31.644,39058451,0
2015-02-06,31.693,32.648,31.567,32.397,17136229,0
2015-02-09,32.329,32.927,32.253,32.851,18615872,0
2015-02-10,32.995,33.391,32.687,33.246,13938748,0
2015-02-11,33.207,33.602,33.004,33.584,14635346,0
2015-02-12,33.709,33.758,32.995,33.197,19776481,0
2015-02-13,33.313,33.689,33.121,33.492,12581724,0
2015-02-17,33.457,33.825,33.237,33.825,13466014,0
2015-02-18,33.959,34.104,33.256,33.437,12581310,0
2015-02-19,33.487,33.641,33.246,33.574,9647752,0
2015-02-20,33.661,34.065,33.313,34.056,13081904,0
2015-02-23,34.038,34.133,33.758,34.118,13242652,0
2015-02-24,34.133,34.316,33.959,33.999,15425830,0
2015-02-25,33.902,34.255,33.661,33.671,18289003,0
2015-02-26,33.555,33.657,33.332,33.588,17425331,0
2015-02-27,33.651,33.815,33.401,33.766,19324677,0
2015-03-02,33.834,33.979,33.718,33.912,10818520,0
2015-03-03,33.738,34.404,33.728,34.385,16292099,0
2015-03-04,34.325,34.345,33.437,33.738,23690396,0
2015-03-05,34.018,34.018,33.631,33.641,11548130,0
2015-03-06,33.506,33.709,33.217,33.275,11080035,0
2015-03-09,33.428,33.711,33.352,33.643,8945522,0
2015-03-10,33.332,33.507,33.023,33.227,14613463,0
2015-03-11,33.187,33.332,32.888,33.13,11801628,0
2015-03-12,33.285,33.575,33.177,33.42,11664429,0
2015-03-13,33.428,33.566,32.539,32.964,16744990,0
2015-03-16,33.167,33.478,33.003,33.285,8692885,0
2015-03-17,33.081,33.091,32.732,32.819,15686761,0
2015-03-18,32.819,33.905,32.752,33.837,16818057,0
2015-03-19,33.915,34.031,33.392,33.392,11911642,0
2015-03-20,33.556,34.429,33.478,34.205,20973059,0
2015-03-23,34.147,34.738,34.107,34.446,11838162,0
2015-03-24,34.455,34.555,33.962,33.982,10419965,0
2015-03-25,33.865,34.041,33.13,33.197,14755055,0
2015-03-26,32.878,33.091,32.674,32.888,12409280,0
2015-03-27,32.799,33.1,32.635,32.654,8595875,0
2015-03-30,32.761,33.438,32.732,33.197,11282834,0
2015-03-31,33.342,33.458,32.713,32.789,13076321,0
2015-04-01,32.779,32.994,32.16,32.539,15373439,0
2015-04-02,32.615,33.11,32.47,32.984,8676578,0
2015-04-06,32.771,33.488,32.704,33.372,10351439,0
2015-04-07,33.332,33.537,33.062,33.177,11869762,0
2015-04-08,33.75,33.75,32.819,33.071,12514134,0
2015-04-09,33.11,33.428,32.955,33.293,9517760,0
2015-04-10,33.412,33.42,33.091,33.275,9454101,0
2015-04-13,33.332,33.392,32.935,33.003,10424919,0
2015-04-14,32.916,33.217,32.684,33.052,11003260,0
2015-04-15,33.062,33.382,32.925,32.984,12702987,0
2015-04-16,32.906,33.13,32.839,32.94,8637268,0
2015-04-17,32.567,32.674,32.219,32.393,13866798,0
2015-04-20,32.567,33.086,32.567,32.888,8713736,0
2015-04-21,32.888,33.158,32.779,32.897,9975197,0
2015-04-22,32.902,33.13,32.649,32.984,9735124,0
2015-04-23,32.799,33.498,32.799,33.285,10079503,0
2015-04-24,33.313,33.575,32.974,33.575,6500618,0
2015-04-27,33.527,33.905,33.412,33.438,6630812,0
2015-04-28,33.428,33.613,33.265,33.458,6737268,0
2015-04-29,33.265,34.06,33.246,33.547,15174982,0
2015-04-30,33.428,33.613,32.819,33.023,13548937,0
2015-05-01,33.091,33.556,33.033,33.428,7345792,0
2015-05-04,33.594,33.594,33.13,33.402,8614038,0
2015-05-05,33.42,33.498,32.849,32.868,13777219,0
2015-05-06,32.916,33.013,32.43,32.635,19033014,0
2015-05-07,32.315,32.325,31.336,31.762,55575224,0
2015-05-08,31.977,32.102,31.724,31.772,23681484,0
2015-05-11,31.772,32.006,31.744,31.772,15553525,0
2015-05-12,31.627,31.822,31.375,31.593,13523594,0
2015-05-13,31.647,32.006,31.608,31.898,12607664,0
2015-05-14,32.102,32.305,32.015,32.295,10771470,0
2015-05-15,32.355,32.945,32.315,32.935,19095015,0
2015-05-18,32.858,33.158,32.625,32.635,11621761,0
2015-05-19,32.955,33.488,32.916,33.293,19424456,0
2015-05-20,33.293,33.613,33.139,33.488,12914847,0
2015-05-21,33.412,33.75,33.412,33.537,9165341,0
2015-05-22,33.468,33.556,33.091,33.187,10776320,0
2015-05-26,33.197,33.227,32.694,32.897,11678079,0
2015-05-27,32.935,33.197,32.819,33.091,10701189,0
2015-05-28,33.003,33.033,32.713,32.906,11378558,0
2015-05-29,32.789,32.916,32.422,32.558,20899166,0
2015-06-01,32.742,32.809,32.34,32.539,14414696,0
2015-06-02,32.325,32.776,32.325,32.37,15080163,0
2015-06-03,32.713,32.732,32.345,32.587,13017654,0
2015-06-04,32.295,32.684,32.17,32.529,13594036,0
2015-06-05,32.45,32.548,31.957,32.266,11645073,0
2015-06-08,32.229,32.266,31.947,32.044,10064332,0
2015-06-09,31.967,32.073,31.724,31.792,17385513,0
2015-06-10,31.927,32.209,31.792,31.937,14000043,0
2015-06-11,31.987,32.16,31.52,31.879,17160909,0
2015-06-12,31.782,31.822,31.55,31.677,9419941,0
2015-06-15,31.375,31.53,31.143,31.453,20302559,0
2015-06-16,31.473,31.54,31.171,31.259,10519864,0
2015-06-17,31.308,31.772,31.221,31.677,15490986,0
2015-06-18,31.782,32.063,31.667,31.996,13193510,0
2015-06-19,32.006,32.285,31.792,31.888,26571545,0
2015-06-22,32.092,32.45,32.092,32.238,9560192,0
2015-06-23,32.219,32.43,32.17,32.384,10323702,0
2015-06-24,32.229,32.315,31.927,31.957,10991083,0
2015-06-25,32.006,32.229,31.918,31.937,8504128,0
2015-06-26,31.977,32.413,31.908,31.918,32264357,0
2015-06-29,31.762,31.918,31.221,31.288,13528192,0
2015-06-30,31.608,31.888,31.356,31.535,15224941,0
2015-07-01,31.752,31.996,31.569,31.588,10628328,0
2015-07-02,31.647,31.879,31.328,31.356,11152078,0
2015-07-06,31.143,31.792,31.056,31.559,11360441,0
2015-07-07,31.667,31.714,31.016,31.667,10731427,0
2015-07-08,31.415,31.686,31.171,31.221,10280230,0
2015-07-09,31.511,31.734,31.433,31.473,10255874,0
2015-07-10,31.752,32.248,31.744,32.073,9985382,0
2015-07-13,32.257,32.722,32.257,32.625,13296815,0
2015-07-14,32.674,32.839,32.548,32.615,7159229,0
2015-07-15,32.567,32.984,32.548,32.878,7920819,0
2015-07-16,33.12,33.207,32.994,33.187,6150510,0
2015-07-17,32.964,33.207,32.403,32.935,11909062,0
2015-07-20,32.664,32.897,32.46,32.789,8031363,0
2015-07-21,32.799,32.897,32.44,32.47,7117613,0
2015-07-22,32.819,32.935,32.47,32.645,5557204,0
2015-07-23,32.51,32.605,32.015,32.199,8517235,0
2015-07-24,32.209,32.752,32.199,32.615,13494447,0
2015-07-27,32.625,32.799,32.044,32.14,8979579,0
2015-07-28,32.219,32.645,32.044,32.587,10387044,0
2015-07-29,32.355,33.013,32.355,32.955,10729364,0
2015-07-30,32.945,33.313,32.645,32.984,22479082,0
2015-07-31,33.246,33.566,33.071,33.42,22316952,0
2015-08-03,33.547,33.547,33.13,33.313,11715559,0
2015-08-04,33.352,33.623,33.11,33.265,11115028,0
2015-08-05,32.285,32.374,30.543,30.93,53672309,0
2015-08-06,28.924,29.215,26.705,28.943,97063257,0
2015-08-07,28.691,29.834,28.691,29.738,30575357,0
2015-08-10,29.912,30.134,29.506,29.708,27048956,0
2015-08-11,29.601,29.671,28.938,29.117,28202995,0
2015-08-12,28.991,29.225,28.701,29.147,23868279,0
2015-08-13,29.108,29.302,28.876,29.185,19957143,0
2015-08-14,29.088,29.408,28.924,29.331,19556409,0
2015-08-17,29.078,29.631,28.933,29.582,11273236,0
2015-08-18,29.282,29.582,29.137,29.253,19311410,0
2015-08-19,29.147,29.185,28.972,29.031,22169374,0
2015-08-20,28.711,28.779,27.78,27.81,25403301,0
2015-08-21,27.461,27.684,27.073,27.073,24430935,0
2015-08-24,24.05,26.753,22.103,25.833,28692403,0
2015-08-25,26.444,26.656,25.901,25.901,31401899,0
2015-08-26,26.444,26.521,25.765,26.492,25619303,0
2015-08-27,26.773,27.247,26.288,26.938,29336731,0
2015-08-28,26.628,27.141,26.472,27.054,13236131,0
2015-08-31,26.84,26.928,26.482,26.54,16824248,0
2015-09-01,25.958,26.259,25.581,25.775,22752979,0
2015-09-02,26.007,26.113,25.552,26.113,12908983,0
2015-09-03,26.202,26.511,25.92,26.037,14280636,0
2015-09-04,25.627,26.027,25.491,25.793,14005312,0
2015-09-08,26.173,26.436,26.017,26.359,13215812,0
2015-09-09,26.572,26.777,25.733,25.803,15376390,0
2015-09-10,24.644,26.123,24.644,25.832,12404909,0
2015-09-11,25.783,25.812,25.326,25.773,10221404,0
2015-09-14,25.861,25.861,25.422,25.647,13143154,0
2015-09-15,25.929,25.968,25.53,25.89,13668084,0
2015-09-16,25.783,26.163,25.753,26.056,13961797,0
2015-09-17,26.133,26.494,25.939,26.096,18731484,0
2015-09-18,25.793,26.066,25.55,25.637,97115299,0
2015-09-21,25.753,25.968,25.501,25.773,24061796,0
2015-09-22,25.842,25.842,25.256,25.676,14060216,0
2015-09-23,25.733,25.803,25.491,25.607,11483460,0
2015-09-24,25.462,25.617,25.09,25.286,19070641,0
2015-09-25,25.392,25.402,24.896,25.072,14944849,0
2015-09-28,25.043,25.09,24.507,24.546,14893223,0
2015-09-29,24.819,25.17,24.526,25.14,29209599,0
2015-09-30,25.316,26.329,25.256,26.289,27867666,0
2015-10-01,26.387,26.592,26.143,26.504,22422763,0
2015-10-02,26.193,27.343,26.027,27.323,19640277,0
2015-10-05,27.565,27.946,27.459,27.625,14192282,0
2015-10-06,27.313,27.751,27.313,27.439,13674960,0
2015-10-07,27.751,27.905,27.254,27.479,20058884,0
2015-10-08,27.372,27.936,27.235,27.839,13213041,0
2015-10-09,27.906,28.249,27.585,27.946,9378643,0
2015-10-12,27.879,27.985,27.688,27.936,6600222,0
2015-10-13,27.654,28.267,27.654,27.965,8120557,0
2015-10-14,27.889,28.18,27.761,27.82,7590906,0
2015-10-15,28.054,28.55,27.731,28.512,11678686,0
2015-10-16,28.628,28.765,28.249,28.726,13929265,0
2015-10-19,28.677,28.77,28.462,28.726,9210611,0
2015-10-20,28.736,28.93,28.648,28.813,10422278,0
2015-10-21,28.97,29.067,28.462,28.492,9164874,0
2015-10-22,28.541,29.115,28.541,29.028,11184033,0
2015-10-23,29.359,29.466,29.038,29.34,9408918,0
2015-10-26,29.252,29.466,29.096,29.456,9354937,0
2015-10-27,29.437,29.466,28.94,29.184,9409329,0
2015-10-28,29.271,29.417,28.882,29.359,14894767,0
2015-10-29,29.252,29.973,29.213,29.632,13520714,0
2015-10-30,29.622,29.982,29.417,29.905,16262254,0
2015-11-02,29.914,30.255,29.818,30.071,11461720,0
2015-11-03,30.128,30.592,30.114,30.479,12618917,0
2015-11-04,30.246,30.383,27.313,28.892,41794917,0
2015-11-05,28.775,28.93,28.376,28.832,20534452,0
2015-11-06,28.823,29.155,28.745,29.067,9922148,0
2015-11-09,29.018,29.038,28.404,28.736,8940940,0
2015-11-10,28.775,29.349,28.599,29.311,9939594,0
2015-11-11,29.407,29.672,29.008,29.252,9676360,0
2015-11-12,29.165,29.496,28.988,29.252,9546641,0
2015-11-13,29.165,29.301,28.775,28.93,11528238,0
2015-11-16,28.998,29.612,28.921,29.526,7950608,0
2015-11-17,29.486,29.582,29.145,29.407,7969491,0
2015-11-18,29.369,29.554,28.988,29.526,15393630,0
2015-11-19,29.359,29.456,29.028,29.184,9939800,0
2015-11-20,29.369,29.389,29.096,29.301,11213485,0
2015-11-23,29.291,29.466,29.096,29.213,9053730,0
2015-11-24,29.057,29.155,28.765,29.086,10290265,0
2015-11-25,29.057,29.213,28.94,29.135,7293908,0
2015-11-27,29.096,29.096,28.532,28.785,4878819,0
2015-11-30,28.804,28.94,28.502,28.755,11957520,0
2015-12-01,28.532,29.125,28.532,28.97,10813770,0
2015-12-02,28.804,28.94,28.472,28.56,9936388,0
2015-12-03,28.56,28.648,28.034,28.287,13681751,0
2015-12-04,28.346,28.795,28.16,28.579,11721071,0
2015-12-07,28.512,28.628,28.258,28.569,9901109,0
2015-12-08,28.356,28.532,27.822,27.995,8857908,0
2015-12-09,27.839,27.849,27.108,27.419,16232799,0
2015-12-10,27.06,27.683,27.06,27.509,11040255,0
2015-12-11,27.625,27.625,26.689,26.747,11346796,0
2015-12-14,27.333,27.333,26.339,26.553,14604211,0
2015-12-15,26.767,27.177,26.621,26.631,8522335,0
2015-12-16,26.884,27.263,26.612,27.186,9110277,0
2015-12-17,27.167,27.362,26.767,26.787,12564244,0
2015-12-18,26.621,26.787,26.113,26.416,30147494,0
2015-12-21,26.602,26.728,26.173,26.378,10981141,0
2015-12-22,26.475,26.787,26.446,26.66,8306772,0
2015-12-23,26.797,27.05,26.621,26.699,7540824,0
2015-12-24,26.787,26.992,26.602,26.728,4283734,0
2015-12-28,26.621,26.913,26.524,26.719,5469293,0
2015-12-29,26.893,27.108,26.777,26.865,6140281,0
2015-12-30,26.903,26.903,26.524,26.602,6241638,0
2015-12-31,26.504,26.761,26.378,26.465,6481518,0
2016-01-04,26.037,26.076,25.622,25.91,11497827,0
2016-01-05,25.842,26.066,25.763,25.91,9354927,0
2016-01-06,25.812,26.334,25.501,26.037,14418822,0
2016-01-07,25.558,25.861,25.218,25.227,15568168,0
2016-01-08,25.402,25.666,25.17,25.227,11200826,0
2016-01-11,25.383,25.486,24.959,25.218,10864006,0
2016-01-12,25.374,25.876,25.209,25.743,11076771,0
2016-01-13,25.676,25.949,25.1,25.213,11968617,0
2016-01-14,25.336,26.387,25.204,25.881,15546208,0
2016-01-15,25.1,25.686,25.062,25.432,14513460,0
2016-01-19,25.861,26.076,25.432,25.686,13206987,0
2016-01-20,25.296,25.491,24.302,24.984,21452274,0
2016-01-21,25.072,25.296,24.74,24.867,19738634,0
2016-01-22,25.345,25.788,25.291,25.706,16058075,0
2016-01-25,25.568,25.627,25.306,25.336,16032608,0
2016-01-26,25.412,26.25,25.412,26.223,9288139,0
2016-01-27,26.193,26.612,25.798,25.9,9575481,0
2016-01-28,26.104,26.232,25.306,25.462,13181842,0
2016-01-29,25.783,26.368,25.657,26.279,12982398,0
2016-02-01,26.153,26.441,25.973,26.279,8379638,0
2016-02-02,25.919,25.968,25.291,25.336,10052987,0
2016-02-03,25.568,25.924,25.209,25.812,15189634,0
2016-02-04,25.939,26.319,25.286,25.407,15774276,0
2016-02-05,25.365,25.696,24.361,24.429,16954218,0
2016-02-08,24.126,24.176,23.484,23.96,16337471,0
2016-02-09,22.295,24.097,22.08,23.518,31103308,0
2016-02-10,23.288,24.468,22.782,23.708,25780660,0
2016-02-11,23.239,24.283,23.239,24.049,18493690,0
2016-02-12,24.389,24.497,23.59,23.923,12165606,0
2016-02-16,24.292,24.954,24.04,24.954,9244745,0
2016-02-17,25.326,26.066,25.062,25.793,14673694,0
2016-02-18,25.716,25.871,25.286,25.724,10795272,0
2016-02-19,25.481,26.091,25.392,25.939,10314256,0
2016-02-22,26.143,26.913,26.143,26.65,11717177,0
2016-02-23,26.456,26.728,26.236,26.26,10853677,0
2016-02-24,26.027,26.679,25.773,26.621,8351080,0
2016-02-25,26.777,26.777,26.178,26.679,7784229,0
2016-02-26,26.797,26.903,26.378,26.387,8320588,0
2016-02-29,26.436,26.524,26.193,26.329,10516587,0
2016-03-01,26.494,27.196,26.436,27.089,9042259,0
2016-03-02,27.216,27.221,26.719,26.884,7267815,0
2016-03-03,26.933,27.147,26.777,27.128,7132607,0
2016-03-04,27.167,27.216,26.665,27.089,8781088,0
2016-03-07,26.902,27.578,26.902,27.334,8939579,0
2016-03-08,27.227,27.491,26.824,26.893,10286953,0
2016-03-09,27.06,27.227,26.854,27.137,7533683,0
2016-03-10,26.697,27.274,26.648,26.893,9465905,0
2016-03-11,26.775,27.384,26.775,27.354,8136320,0
2016-03-14,27.207,27.364,27.064,27.255,4714752,0
2016-03-15,27.069,27.431,26.986,27.264,6231819,0
2016-03-16,26.854,27.677,26.854,27.549,10649611,0
2016-03-17,27.274,27.961,27.227,27.608,9831205,0
2016-03-18,27.677,27.823,27.334,27.657,21849267,0
2016-03-21,27.696,27.921,27.374,27.401,6054538,0
2016-03-22,27.304,27.578,27.217,27.392,7658001,0
2016-03-23,27.411,27.491,27.157,27.227,6317682,0
2016-03-24,27.02,27.279,26.991,27.187,5705428,0
2016-03-28,27.364,27.534,27.207,27.324,5936858,0
2016-03-29,27.197,27.374,26.981,27.264,8330744,0
2016-03-30,27.392,27.506,27.246,27.344,5456330,0
2016-03-31,27.411,27.466,27.236,27.314,8224447,0
2016-04-01,27.264,28.137,27.108,28.01,11610063,0
2016-04-04,27.99,28.298,27.873,28,6210835,0
2016-04-05,27.794,28.049,27.657,27.774,6896836,0
2016-04-06,27.765,28.333,27.765,28.293,6927253,0
2016-04-07,27.637,28.226,27.637,27.97,10497578,0
2016-04-08,28.274,28.48,27.961,28.01,8879486,0
2016-04-11,28.166,28.373,27.926,27.951,6286243,0
2016-04-12,28.059,28.882,28.059,28.695,13075731,0
2016-04-13,28.911,29.406,28.882,29.195,10359177,0
2016-04-14,29.392,29.392,29.039,29.244,8175905,0
2016-04-15,29.362,29.509,29.087,29.402,11943101,0
2016-04-18,29.322,29.978,29.235,29.773,10964789,0
2016-04-19,29.832,30.219,29.656,29.686,8441843,0
2016-04-20,29.372,29.808,29.185,29.479,10682336,0
2016-04-21,29.402,29.998,29.402,29.714,7266444,0
2016-04-22,29.773,30.312,29.773,30.302,6853581,0
2016-04-25,30.272,30.498,30.155,30.429,7512334,0
2016-04-26,30.488,30.615,30.145,30.332,6796692,0
2016-04-27,30.214,30.449,29.832,30.205,12555396,0
2016-04-28,30.068,30.356,29.783,30.077,7681167,0
2016-04-29,29.783,29.861,29.176,29.646,8794426,0
2016-05-02,29.704,29.813,29.392,29.743,6214627,0
2016-05-03,29.519,29.641,29.268,29.352,7677319,0
2016-05-04,29.41,29.646,29.156,29.195,11220050,0
2016-05-05,28.774,29.484,28.333,29.235,21629064,0
2016-05-06,28.999,29.097,28.725,28.911,15102498,0
2016-05-09,28.999,29.235,28.676,28.813,10473511,0
2016-05-10,28.94,29.263,28.862,29.156,12134343,0
2016-05-11,28.813,28.93,28.558,28.813,6889549,0
2016-05-12,28.911,29.029,28.43,28.49,7143806,0
2016-05-13,28.52,28.774,28.293,28.401,6702864,0
2016-05-16,28.401,28.637,28.137,28.343,7194328,0
2016-05-17,28.333,28.54,27.98,28.108,6116004,0
2016-05-18,28.068,28.165,27.446,27.578,8674786,0
2016-05-19,27.52,27.588,27.118,27.354,8409366,0
2016-05-20,27.411,27.774,27.392,27.568,5683481,0
2016-05-23,27.755,28.039,27.588,27.618,6445165,0
2016-05-24,27.755,28.059,27.726,27.99,4269873,0
2016-05-25,28.02,28.411,27.52,28.313,4950995,0
2016-05-26,28.313,28.597,28.166,28.176,7112444,0
2016-05-27,28.196,28.47,28.157,28.343,4863917,0
2016-05-31,28.5,28.5,28.117,28.293,5756963,0
2016-06-01,28.373,28.813,28.343,28.754,11077056,0
2016-06-02,28.735,29.004,28.667,28.95,7510984,0
2016-06-03,28.353,28.892,28.235,28.784,5647886,0
2016-06-06,28.882,28.989,28.744,28.842,4542437,0
2016-06-07,28.842,28.979,28.695,28.705,8637474,0
2016-06-08,28.647,28.862,28.587,28.842,5372827,0
2016-06-09,28.744,28.803,28.393,28.725,6422867,0
2016-06-10,28.353,28.49,28.176,28.343,6680472,0
2016-06-13,28.293,28.597,28.293,28.323,5533488,0
2016-06-14,28.254,28.411,27.985,28.293,6583343,0
2016-06-15,28.293,28.617,28.274,28.373,5546633,0
2016-06-16,28.264,28.73,27.961,28.54,6238929,0
2016-06-17,28.54,28.54,28.103,28.216,8197381,0
2016-06-20,28.51,28.813,28.47,28.597,7181498,0
2016-06-21,28.568,28.617,28.137,28.216,4868229,0
2016-06-22,28.323,28.577,28.068,28.333,4033449,0
2016-06-23,28.558,28.735,28.401,28.607,4669742,0
2016-06-24,27.401,27.608,26.345,26.392,21071633,0
2016-06-27,26.07,26.227,25.698,25.835,14075878,0
2016-06-28,26.001,26.442,25.943,26.108,8305110,0
2016-06-29,26.227,26.53,26.188,26.447,6503898,0
2016-06-30,26.579,26.717,26.31,26.501,14492848,0
2016-07-01,26.511,26.815,26.364,26.707,7697547,0
2016-07-05,26.717,26.726,25.981,26.108,9092730,0
2016-07-06,26.021,26.25,25.678,26.198,9100985,0
2016-07-07,26.168,26.511,26.09,26.383,8144795,0
2016-07-08,26.628,27.187,26.599,27.137,7867086,0
2016-07-11,27.167,27.421,27.069,27.207,6096213,0
2016-07-12,27.227,27.546,27.187,27.264,6579813,0
2016-07-13,27.421,27.471,27.137,27.354,7898162,0
2016-07-14,27.608,27.76,27.471,27.549,5311518,0
2016-07-15,27.755,27.755,27.227,27.461,9610244,0
2016-07-18,27.53,27.633,27.392,27.451,10117576,0
2016-07-19,27.334,27.411,27.167,27.187,10332950,0
2016-07-20,27.236,27.374,26.412,26.452,21447552,0
2016-07-21,26.383,26.77,26.227,26.628,7203127,0
2016-07-22,26.687,26.746,26.482,26.559,6066410,0
2016-07-25,26.511,26.599,26.295,26.305,9042093,0
2016-07-26,26.305,26.472,26.055,26.198,8498648,0
2016-07-27,26.275,26.31,26.08,26.198,12288779,0
2016-07-28,26.178,26.31,26.031,26.218,7924753,0
2016-07-29,26.128,26.275,25.913,26.099,8328845,0
2016-08-01,26.099,26.236,25.933,26.08,8319735,0
2016-08-02,26.051,26.245,25.952,26.158,11681189,0
2016-08-03,26.06,26.609,25.776,26.492,13333757,0
2016-08-04,25.512,25.913,24.737,25.071,44485426,0
2016-08-05,25.189,25.384,25.08,25.119,12552645,0
2016-08-08,24.992,25.099,24.855,24.894,7306521,0
2016-08-09,24.944,25.08,24.747,24.962,7363196,0
2016-08-10,25.012,25.189,24.806,25.061,7204168,0
2016-08-11,25.139,25.736,25.109,25.629,13945919,0
2016-08-12,25.521,25.835,25.423,25.487,10045011,0
2016-08-15,25.599,25.604,25.306,25.326,6375236,0
2016-08-16,25.209,25.222,24.934,24.944,11797853,0
2016-08-17,24.972,25.08,24.806,24.962,12460795,0
2016-08-18,24.924,25.002,24.483,24.561,13123388,0
2016-08-19,24.542,24.659,24.356,24.64,13335580,0
2016-08-22,24.6,24.845,24.503,24.61,8069550,0
2016-08-23,24.64,24.806,24.346,24.384,8723018,0
2016-08-24,24.404,24.473,24.218,24.297,7965625,0
2016-08-25,24.218,24.366,24.013,24.071,6175420,0
2016-08-26,24.17,24.227,23.915,24.043,7894773,0
2016-08-29,24.11,24.346,24.052,24.237,6321142,0
2016-08-30,24.218,24.267,24.003,24.052,4324079,0
2016-08-31,24.003,24.218,23.973,24.043,6877494,0
2016-09-01,24.11,24.13,23.925,24.043,5816829,0
2016-09-02,24.199,24.316,24.013,24.052,4703961,0
2016-09-06,24.033,24.052,23.601,23.925,7451837,0
2016-09-07,23.885,24.11,23.846,23.885,10828169,0
2016-09-08,23.905,24.267,23.876,24.247,12885906,0
2016-09-09,24.033,24.15,23.081,23.091,19297288,0
2016-09-12,23.062,23.891,23.042,23.645,20579396,0
2016-09-13,23.397,23.545,23.111,23.417,13074781,0
2016-09-14,23.447,23.625,23.259,23.397,12726406,0
2016-09-15,23.329,23.6,23.141,23.536,16521072,0
2016-09-16,23.181,23.635,23.033,23.595,25754953,0
2016-09-19,23.664,23.763,23.507,23.625,13008162,0
2016-09-20,23.793,23.797,23.555,23.585,10972163,0
2016-09-21,23.565,23.733,23.477,23.684,12210834,0
2016-09-22,23.881,24.168,23.783,23.99,11145391,0
2016-09-23,23.97,24.128,23.625,23.625,9102636,0
2016-09-26,23.536,23.645,23.294,23.487,12919461,0
2016-09-27,23.487,23.96,23.432,23.891,7281147,0
2016-09-28,23.98,24.217,23.891,24,11573555,0
2016-09-29,23.862,24.098,23.704,23.733,7200751,0
2016-09-30,23.901,24.108,23.733,23.911,9202662,0
2016-10-03,23.783,24.494,23.733,24.414,10590446,0
2016-10-04,24.404,24.666,24.217,24.424,10083044,0
2016-10-05,24.474,24.552,24.316,24.346,7164243,0
2016-10-06,24.256,24.424,24.02,24.217,6122884,0
2016-10-07,24.306,24.366,23.921,24.04,6570899,0
2016-10-10,24.118,24.434,24.118,24.394,5709628,0
2016-10-11,24.414,24.454,24.178,24.326,14054733,0
2016-10-12,24.326,24.346,24.128,24.236,7375678,0
2016-10-13,24.02,24.346,23.906,24.246,8190758,0
2016-10-14,24.306,24.592,24.236,24.419,7998225,0
2016-10-17,24.434,24.494,24.326,24.366,8148753,0
2016-10-18,24.572,24.78,24.464,24.642,10493186,0
2016-10-19,24.701,24.839,24.612,24.8,8394506,0
2016-10-20,24.8,25.076,24.642,24.947,17800848,0
2016-10-21,24.76,25.698,24.691,25.501,20401906,0
2016-10-24,25.718,25.886,25.007,25.243,14901374,0
2016-10-25,25.263,25.373,25.145,25.233,7969320,0
2016-10-26,25.303,26.112,25.18,26.063,17211765,0
2016-10-27,26.112,26.192,25.659,25.777,9637457,0
2016-10-28,25.797,26.004,25.747,25.915,9248130,0
2016-10-31,25.984,26.212,25.876,25.935,13853302,0
2016-11-01,25.925,25.974,25.619,25.856,13970616,0
2016-11-02,25.945,25.945,25.396,25.501,13015000,0
2016-11-03,26.418,27.485,26.36,27.357,29403742,0
2016-11-04,27.139,27.347,26.557,26.596,16157611,0
2016-11-07,27.07,27.08,26.774,27.041,12552908,0
2016-11-08,27.109,27.109,26.616,26.734,11693719,0
2016-11-09,26.231,27.189,26.063,27.109,14183164,0
2016-11-10,27.1,27.415,26.744,26.814,12645493,0
2016-11-11,26.774,26.858,26.36,26.794,11618570,0
2016-11-14,26.754,27.199,26.754,27.169,11652523,0
2016-11-15,27.159,27.233,27.021,27.1,8783846,0
2016-11-16,27.1,27.297,27.011,27.189,5485667,0
2016-11-17,27.257,27.568,27.08,27.563,7769116,0
2016-11-18,27.465,27.643,27.377,27.455,7304455,0
2016-11-21,27.425,27.525,27.287,27.445,4562949,0
2016-11-22,27.534,28.008,27.425,27.909,6731150,0
2016-11-23,27.919,28.126,27.801,28.038,5128654,0
2016-11-25,27.978,28.077,27.88,27.998,2972207,0
2016-11-28,27.88,28.134,27.761,27.949,6669132,0
2016-11-29,28.058,28.156,27.811,28.107,7101575,0
2016-11-30,28.028,28.176,27.751,27.751,9241510,0
2016-12-01,27.712,28.067,27.608,27.84,8848487,0
2016-12-02,27.968,27.968,26.853,27.051,10699426,0
2016-12-05,27.189,27.257,26.476,27.209,12732034,0
2016-12-06,27.189,27.317,26.902,27.149,12267091,0
2016-12-07,27.129,27.781,27.041,27.751,9887443,0
2016-12-08,27.88,28.294,27.781,28.274,10406670,0
2016-12-09,28.254,30.032,27.189,27.85,41583584,0
2016-12-12,27.563,27.633,25.787,26.004,25606593,0
2016-12-13,25.964,26.695,25.945,26.695,16800241,0
2016-12-14,26.893,27.83,26.715,27.663,21752892,0
2016-12-15,27.84,27.954,27.317,27.633,14949486,0
2016-12-16,27.692,28.126,27.515,27.673,10925670,0
2016-12-19,27.741,27.939,27.583,27.761,5749925,0
2016-12-20,27.919,28.116,27.692,27.821,5101787,0
2016-12-21,27.801,28.097,27.539,28.087,5684446,0
2016-12-22,26.192,28.107,26.192,28.067,7378939,0
2016-12-23,27.988,28.116,27.88,28.018,3826313,0
2016-12-27,28.087,28.284,27.959,28.176,4845289,0
2016-12-28,28.156,28.254,27.968,28.097,5792795,0
2016-12-29,28.235,28.245,27.85,27.919,4304303,0
2016-12-30,27.929,28.008,27.563,27.682,6240812,0
2017-01-03,28.058,28.67,27.909,28.354,10603348,0
2017-01-04,28.512,28.818,28.394,28.65,8441794,0
2017-01-05,28.462,28.798,28.284,28.63,5920304,0
2017-01-06,28.66,29.223,28.482,29.143,7451745,0
2017-01-09,29.203,29.276,28.877,29.094,6299618,0
2017-01-10,29.203,29.696,28.877,29.296,7263586,0
2017-01-11,29.341,29.716,29.213,29.696,8034770,0
2017-01-12,29.667,29.689,29.291,29.429,5901375,0
2017-01-13,29.391,29.706,29.242,29.647,5366153,0
2017-01-17,29.509,29.726,29.479,29.548,4262430,0
2017-01-18,29.627,29.943,29.539,29.884,6800058,0
2017-01-19,29.775,29.982,29.331,29.419,8857237,0
2017-01-20,29.499,29.741,29.459,29.667,6534973,0
2017-01-23,29.677,29.785,29.439,29.617,5130321,0
2017-01-24,29.726,29.913,29.509,29.894,4594365,0
2017-01-25,29.982,30.052,29.785,29.913,4901766,0
2017-01-26,30.042,31.207,29.923,30.604,12678661,0
2017-01-27,30.743,31.118,30.486,30.891,8026894,0
2017-01-30,30.881,30.999,30.599,30.97,3994850,0
2017-01-31,30.802,31.039,30.654,30.98,4648451,0
2017-02-01,30.92,31.345,30.915,31.217,7195489,0
2017-02-02,31.128,31.187,30.891,31.059,4315296,0
2017-02-03,31.059,31.217,30.762,30.999,7617704,0
2017-02-06,30.792,31.098,30.565,30.664,13478062,0
2017-02-07,30.456,31.059,29.755,30.091,15017632,0
2017-02-08,30.081,30.18,29.577,29.825,7769996,0
2017-02-09,29.963,30.121,29.706,29.726,5345583,0
2017-02-10,29.805,29.894,29.429,29.529,8616632,0
2017-02-13,29.706,29.736,29.133,29.341,6866480,0
2017-02-14,29.361,30.012,29.193,29.913,8937960,0
2017-02-15,29.696,30.308,29.687,30.303,7549644,0
2017-02-16,30.19,30.358,30.022,30.121,4284671,0
2017-02-17,30.032,30.121,29.775,29.963,4881919,0
2017-02-21,29.854,30.408,29.844,30.16,8718480,0
2017-02-22,30.002,30.21,30.002,30.081,4525316,0
2017-02-23,29.904,30.288,29.785,29.953,4040720,0
2017-02-24,30.052,30.23,29.879,30.22,4784284,0
2017-02-27,30.121,30.308,29.904,30.032,6101197,0
2017-02-28,29.943,30.032,29.519,29.539,7253314,0
2017-03-01,29.815,30.338,29.765,30.022,8259590,0
2017-03-02,29.943,30.091,29.706,29.815,6150328,0
2017-03-03,29.815,30.13,29.647,30.072,4399127,0
2017-03-06,30.022,30.634,29.904,30.298,10667778,0
2017-03-07,30.22,30.378,29.844,30.13,6363309,0
2017-03-08,30.2,30.21,29.938,29.963,4910969,0
2017-03-09,29.973,30.436,29.973,30.308,6552190,0
2017-03-10,30.436,30.526,30.012,30.16,7742472,0
2017-03-13,30.16,30.339,30.14,30.289,5389547,0
2017-03-14,30.279,30.399,30.111,30.309,4336966,0
2017-03-15,30.458,30.706,30.23,30.528,4093517,0
2017-03-16,30.468,30.567,30.213,30.548,8788755,0
2017-03-17,30.756,30.816,30.438,30.607,9112808,0
2017-03-20,30.637,30.796,30.369,30.418,4162796,0
2017-03-21,30.557,30.647,30.309,30.349,9688231,0
2017-03-22,30.418,30.875,30.279,30.756,6648392,0
2017-03-23,30.756,31.332,30.667,31.114,11296653,0
2017-03-24,31.163,31.625,31.044,31.302,9855337,0
2017-03-27,31.183,31.829,31.094,31.68,10986206,0
2017-03-28,31.541,32.35,31.531,32.216,10408563,0
2017-03-29,32.087,32.261,31.848,31.888,6743845,0
2017-03-30,31.819,32.166,31.789,32.136,4040443,0
2017-03-31,31.997,32.375,31.978,32.166,6511646,0
2017-04-03,32.256,32.315,31.809,31.928,5883021,0
2017-04-04,31.789,31.948,31.392,31.531,8908758,0
2017-04-05,31.56,31.625,31.044,31.163,8310087,0
2017-04-06,31.054,31.141,30.438,30.905,9053995,0
2017-04-07,30.925,31.034,30.617,30.855,5003054,0
2017-04-10,30.865,31.193,30.855,31.024,6352845,0
2017-04-11,30.915,31.069,30.577,30.935,5281406,0
2017-04-12,30.677,30.915,30.25,30.438,8531196,0
2017-04-13,30.538,30.816,30.22,30.22,7163040,0
2017-04-17,30.379,30.587,30.319,30.518,3669426,0
2017-04-18,30.468,30.562,30.205,30.448,5314898,0
2017-04-19,30.557,30.706,30.175,30.18,9254817,0
2017-04-20,30.379,30.945,30.18,30.855,7144318,0
2017-04-21,30.836,30.945,30.428,30.488,5388816,0
2017-04-24,30.895,30.915,29.952,30.14,9195822,0
2017-04-25,30.26,30.518,30.2,30.399,6283647,0
2017-04-26,30.468,30.716,30.359,30.528,5161625,0
2017-04-27,30.597,30.617,30.279,30.349,4306007,0
2017-04-28,30.389,30.389,30.096,30.329,6728425,0
2017-05-01,30.458,30.458,29.981,30.18,7301503,0
2017-05-02,30.23,30.299,30.071,30.22,6306254,0
2017-05-03,30.289,30.289,28.507,28.681,21774074,0
2017-05-04,28.601,29.117,27.558,28.839,17285174,0
2017-05-05,28.959,29.187,28.253,28.939,15545865,0
2017-05-08,28.939,28.988,28.124,28.204,16512747,0
2017-05-09,28.154,28.313,27.846,28.035,14912302,0
2017-05-10,27.876,28.075,27.578,27.707,27698036,0
2017-05-11,28.253,28.561,27.459,28.323,31365706,0
2017-05-12,28.184,28.442,27.692,27.747,29394446,0
2017-05-15,27.807,28.005,27.499,27.538,18675747,0
2017-05-16,27.509,27.598,26.828,27.151,17472935,0
2017-05-17,26.923,27,26.555,26.665,12937408,0
2017-05-18,26.684,26.863,26.535,26.674,6972680,0
2017-05-19,26.674,27.067,26.575,26.923,7524340,0
2017-05-22,27.022,27.151,26.848,27.072,11505609,0
2017-05-23,27.171,27.171,26.426,26.565,11092444,0
2017-05-24,26.684,26.734,26.456,26.684,4791972,0
2017-05-25,26.714,27.588,26.486,27.141,17358463,0
2017-05-26,27.121,27.171,26.774,26.833,8265515,0
2017-05-30,26.754,26.933,26.655,26.863,5569709,0
2017-05-31,26.992,26.992,26.704,26.933,6995679,0
2017-06-01,27.072,27.648,26.883,27.628,11647586,0
2017-06-02,27.668,28.015,27.588,27.737,18985574,0
2017-06-05,27.648,27.697,27.201,27.548,10599761,0
2017-06-06,27.469,27.747,27.29,27.34,11139797,0
2017-06-07,27.37,27.608,27.236,27.39,6648069,0
2017-06-08,27.31,27.419,26.868,27.211,6733711,0
2017-06-09,27.151,28.005,27.012,27.965,15233067,0
2017-06-12,28.005,28.829,27.916,28.541,15765683,0
2017-06-13,28.412,28.442,27.836,27.866,7807239,0
2017-06-14,27.906,28.055,27.231,27.419,10566340,0
2017-06-15,27.31,27.618,27.26,27.548,7382257,0
2017-06-16,27.31,27.568,27.007,27.26,9971256,0
2017-06-19,27.36,27.707,27.111,27.608,5062833,0
2017-06-20,27.548,27.588,26.823,26.992,9436947,0
2017-06-21,27.062,27.35,26.714,27.062,7323255,0
2017-06-22,27.102,27.102,26.754,26.784,5543891,0
2017-06-23,26.744,27.042,26.58,27.002,17012817,0
2017-06-26,27.131,28.065,27.072,27.846,9428349,0
2017-06-27,27.797,28.035,27.419,27.419,8781452,0
2017-06-28,27.529,28.249,27.529,27.916,7635032,0
2017-06-29,27.866,28.611,27.757,27.995,8906826,0
2017-06-30,28.055,28.174,27.668,28.144,7884360,0
2017-07-03,28.273,28.611,28.154,28.323,4551500,0
2017-07-05,28.422,28.422,28.05,28.164,8445342,0
2017-07-06,28.025,28.035,27.707,27.757,6969876,0
2017-07-07,27.727,27.956,27.558,27.707,6695169,0
2017-07-10,27.677,28.149,27.638,28.085,7146443,0
2017-07-11,28.005,28.085,27.836,27.906,7481143,0
2017-07-12,28.204,28.477,28.124,28.452,8842833,0
2017-07-13,28.323,28.611,27.211,27.38,17261868,0
2017-07-14,27.548,27.866,27.325,27.548,9351519,0
2017-07-17,27.548,27.628,27.102,27.191,11798738,0
2017-07-18,27.181,27.3,26.655,27.181,8159467,0
2017-07-19,27.33,27.529,27.161,27.449,8638002,0
2017-07-20,27.568,27.866,27.161,27.608,7119223,0
2017-07-21,27.578,27.896,27.519,27.638,6433754,0
2017-07-24,27.608,27.668,27.3,27.499,6831617,0
2017-07-25,27.489,27.856,27.33,27.737,9756664,0
2017-07-26,27.817,28.109,27.697,27.985,6585242,0
2017-07-27,28.283,29.425,28.174,29.425,16683402,0
2017-07-28,29.346,29.425,28.998,29.167,9098195,0
2017-07-31,29.197,29.197,28.7,28.899,9256367,0
2017-08-01,29.018,29.346,28.929,29.028,11111025,0
2017-08-02,28.611,28.889,28.347,28.492,9308934,0
2017-08-03,28.532,28.879,28.462,28.621,8649582,0
2017-08-04,28.253,28.482,27.871,28.263,6297915,0
2017-08-07,28.263,28.328,27.985,28.005,5128068,0
2017-08-08,27.975,28.184,27.717,27.836,6784441,0
2017-08-09,27.509,27.757,26.972,27.707,11278286,0
2017-08-10,28.899,29.396,27.673,27.687,12667254,0
2017-08-11,27.956,28.144,27.697,28.015,6846068,0
2017-08-14,28.174,28.402,27.975,28.015,5894021,0
2017-08-15,28.025,28.075,27.648,27.658,8251429,0
2017-08-16,27.648,27.941,27.618,27.797,4868703,0
2017-08-17,27.717,27.856,27.111,27.161,4781612,0
2017-08-18,26.982,27.38,26.982,27.072,4723842,0
2017-08-21,27.102,27.201,26.828,27.181,4802420,0
2017-08-22,27.27,27.33,27.097,27.241,3145890,0
2017-08-23,27.191,27.206,26.938,26.962,5554767,0
2017-08-24,26.992,27.082,26.863,26.913,4029932,0
2017-08-25,27.012,27.28,26.893,27.062,4015599,0
2017-08-28,27.121,27.35,27.012,27.062,5509269,0
2017-08-29,26.933,27.36,26.893,27.161,4268223,0
2017-08-30,27.102,27.529,27.092,27.26,3749980,0
2017-08-31,27.31,27.588,27.27,27.399,6331473,0
2017-09-01,27.459,27.608,27.3,27.3,3612436,0
2017-09-05,27.3,27.36,26.228,26.396,7924622,0
2017-09-06,26.496,26.516,25.999,26.247,8413002,0
2017-09-07,26.317,26.391,24.961,25.612,13101600,0
2017-09-08,25.572,25.691,25.314,25.602,7857273,0
2017-09-11,25.761,25.89,25.632,25.88,6646922,0
2017-09-12,25.83,25.92,25.59,25.9,6047250,0
2017-09-13,25.91,26.6,25.7801,26.59,10226250,0
2017-09-14,26.47,26.58,26.23,26.5,8250264,0
2017-09-15,26.41,27.11,26.34,27.05,9045770,0
2017-09-18,27,27.13,26.315,26.5,6101177,0
2017-09-19,26.57,26.73,26.34,26.7,7996407,0
2017-09-20,26.74,26.95,26.6136,26.87,4043929,0
2017-09-21,26.9,26.95,26.66,26.76,3558655,0
2017-09-22,26.67,26.93,26.66,26.88,2312099,0
2017-09-25,26.88,27.32,26.81,27.12,7626216,0
2017-09-26,27.22,27.22,26.9,26.95,5256606,0
2017-09-27,27.09,27.35,26.66,27.32,7859251,0
2017-09-28,27.12,27.22,26.5,26.56,8141870,0
2017-09-29,26.57,26.665,26.24,26.38,8903601,0
2017-10-02,26.51,26.86,26.35,26.6,6693648,0
2017-10-03,26.65,26.77,26.45,26.63,5029002,0
2017-10-04,26.63,27.305,26.515,27.1,10967619,0
2017-10-05,27.2,27.3,26.845,26.95,8622541,0
2017-10-06,26.96,27.02,26.73,26.99,6363371,0
2017-10-09,27,27.01,26.57,26.58,3954413,0
2017-10-10,26.64,27.18,26.59,26.77,8585522,0
2017-10-11,26.63,26.63,25.8,26.11,15001790,0
2017-10-12,25.8,26.41,25.78,26.14,13215956,0
2017-10-13,26.29,26.58,26.08,26.52,9776520,0
2017-10-16,26.54,26.87,26.42,26.69,5916967,0
2017-10-17,26.56,26.92,26.55,26.88,4726561,0
2017-10-18,26.96,27.39,26.84,27.18,8362893,0
2017-10-19,27.07,27.405,26.955,27.37,5743185,0
2017-10-20,27.55,27.635,27.305,27.5,8879892,0
2017-10-23,27.51,27.57,26.64,26.69,5644300,0
2017-10-24,26.62,26.7,26.21,26.23,5316625,0
2017-10-25,26.18,26.35,26,26.13,4141297,0
2017-10-26,26.32,26.685,26.05,26.31,5177392,0
2017-10-27,26.04,26.44,25.56,26.41,8588975,0
2017-10-30,26.25,26.7,26.19,26.39,4910401,0
2017-10-31,26.48,26.48,26.01,26.15,4391373,0
2017-11-01,26.29,26.515,25.95,25.98,4804152,0
2017-11-02,26,26.17,25.56,25.81,10081327,0
2017-11-03,25.78,25.89,24.91,24.97,11423450,0
2017-11-06,24.93,27.53,24.81,27.45,29838538,0
2017-11-07,27.42,28.6,27.42,27.75,25605927,0
2017-11-08,27.71,28.6,27.47,28.09,11086714,0
2017-11-09,27.33,29.77,27.29,28.7,19206445,0
2017-11-10,28.98,29.95,28.74,28.84,14782687,0
