Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.255,22.48,22.255,22.48,1140505,0
2005-02-28,22.435,22.578,22.012,22.055,1543696,0
2005-03-01,22.065,22.31,21.931,22.09,1511171,0
2005-03-02,22.021,22.146,21.898,22.039,983799,0
2005-03-03,22.055,22.181,21.864,22.055,1183071,0
2005-03-04,22.065,22.686,22.065,22.553,1476640,0
2005-03-07,22.498,22.895,22.397,22.712,1608482,0
2005-03-08,22.655,22.655,22.287,22.371,1156324,0
2005-03-09,22.255,22.264,21.297,21.431,1616522,0
2005-03-10,21.482,21.791,21.289,21.699,1055873,0
2005-03-11,21.547,21.589,21.281,21.39,800853,0
2005-03-14,21.39,21.739,21.289,21.739,859618,0
2005-03-15,21.783,22.03,21.289,21.506,585510,0
2005-03-16,21.512,21.648,21.174,21.208,805748,0
2005-03-17,21.271,21.729,21.271,21.606,884602,0
2005-03-18,21.614,21.997,21.547,21.689,1254265,0
2005-03-21,21.845,21.845,21.364,21.482,1416118,0
2005-03-22,21.448,21.854,20.959,20.988,1736813,0
2005-03-23,20.988,20.997,20.616,20.825,1633850,0
2005-03-24,20.831,21.315,20.724,20.856,1433194,0
2005-03-28,20.809,20.864,20.676,20.749,924782,0
2005-03-29,20.697,21.13,20.667,20.838,1034902,0
2005-03-30,20.838,21.457,20.831,21.422,1107481,0
2005-03-31,21.431,21.821,21.38,21.547,1649669,0
2005-04-01,22.563,22.563,21.364,21.491,2270462,0
2005-04-04,21.422,21.431,21.107,21.364,1081867,0
2005-04-05,21.364,21.482,21.271,21.422,1159715,0
2005-04-06,21.422,21.656,21.397,21.522,3336130,0
2005-04-07,21.491,21.689,21.491,21.689,1643517,0
2005-04-08,21.656,21.656,21.457,21.522,1147415,0
2005-04-11,21.522,21.555,21.422,21.555,713206,0
2005-04-12,21.474,22.137,21.405,22.129,2156951,0
2005-04-13,22.119,22.227,21.806,22.09,3059762,0
2005-04-14,22.095,22.146,21.837,21.946,1192740,0
2005-04-15,21.997,22.003,21.699,21.898,1411599,0
2005-04-18,22.181,22.273,21.898,22.129,1353590,0
2005-04-19,22.137,22.511,22.137,22.444,1032267,0
2005-04-20,22.444,22.578,22.282,22.488,1008159,0
2005-04-21,22.528,22.678,22.371,22.646,1055496,0
2005-04-22,22.736,23.418,22.695,23.352,2326335,0
2005-04-25,23.352,23.86,23.328,23.736,1878952,0
2005-04-26,23.736,24.059,23.736,23.96,1173777,0
2005-04-27,23.96,24.318,23.835,24.075,1737690,0
2005-04-28,24.175,24.257,23.893,24.111,1477016,0
2005-04-29,24.167,24.74,23.934,24.717,1439851,0
2005-05-02,24.84,24.84,24.075,24.265,1420764,0
2005-05-03,23.893,23.893,23.495,23.719,2659839,0
2005-05-04,23.62,24.017,23.469,24.017,1296583,0
2005-05-05,24.017,24.257,23.9,23.993,746229,0
2005-05-06,23.675,23.792,23.26,23.443,1329481,0
2005-05-09,23.385,23.917,23.319,23.86,1590149,0
2005-05-10,23.792,24.111,23.702,24.111,849446,0
2005-05-11,24.075,24.209,23.844,24.183,1046081,0
2005-05-12,24.093,24.335,23.782,23.908,895906,0
2005-05-13,23.908,23.969,23.543,23.602,893771,0
2005-05-16,23.685,24.017,23.611,24.017,694375,0
2005-05-17,23.925,24.235,23.869,24.125,1098817,0
2005-05-18,24.235,24.54,24.183,24.54,1295323,0
2005-05-19,24.523,24.799,24.442,24.783,900300,0
2005-05-20,24.709,25.122,24.509,25.1,1314160,0
2005-05-23,25.131,25.414,25.056,25.206,1172020,0
2005-05-24,24.915,25.056,24.509,24.674,1603085,0
2005-05-25,24.533,24.657,24.017,24.209,1136360,0
2005-05-26,24.159,24.45,24.017,24.111,648665,0
2005-05-27,24.235,24.335,24.01,24.335,516951,0
2005-05-31,24.442,24.709,24.408,24.608,1626944,0
2005-06-01,24.6,25.248,24.523,25.2,950274,0
2005-06-02,25.183,25.216,24.967,25.023,506905,0
2005-06-03,25.092,25.473,25.032,25.216,1220363,0
2005-06-06,25.056,25.399,25.056,25.314,1339777,0
2005-06-07,25.298,25.738,25.275,25.447,1363258,0
2005-06-08,25.423,25.872,25.423,25.606,772224,0
2005-06-09,25.53,25.738,25.356,25.681,723377,0
2005-06-10,25.606,25.772,25.53,25.681,623681,0
2005-06-13,25.565,25.648,25.447,25.639,1162349,0
2005-06-14,25.547,26.088,25.447,26.08,625940,0
2005-06-15,26.063,26.072,25.764,25.922,704044,0
2005-06-16,25.898,26.053,25.738,26.024,788673,0
2005-06-17,26.105,26.595,26.105,26.444,1392260,0
2005-06-20,26.353,26.388,26.136,26.145,1371419,0
2005-06-21,26.08,26.164,25.722,25.73,1062024,0
2005-06-22,25.846,26.039,25.663,25.713,603968,0
2005-06-23,25.622,25.881,25.616,25.713,747490,0
2005-06-24,25.656,25.914,25.513,25.606,2573070,0
2005-06-27,25.53,25.722,25.438,25.59,658963,0
2005-06-28,25.513,25.747,25.365,25.69,1328096,0
2005-06-29,25.656,25.996,25.616,25.755,700524,0
2005-06-30,25.73,25.979,25.414,25.971,1360495,0
2005-07-01,25.971,26.422,25.798,26.422,699017,0
2005-07-05,26.388,26.712,26.353,26.702,1097936,0
2005-07-06,26.702,26.954,26.579,26.587,817678,0
2005-07-07,26.37,26.954,26.37,26.954,710318,0
2005-07-08,26.954,27.654,26.921,27.418,706051,0
2005-07-11,27.809,28.001,27.735,27.779,1553488,0
2005-07-12,27.809,28.342,27.619,28.084,1430812,0
2005-07-13,28.126,28.126,27.428,27.726,2252253,0
2005-07-14,27.726,27.769,26.976,27.127,1648037,0
2005-07-15,27.053,27.452,26.845,27.402,1070940,0
2005-07-18,27.268,27.735,27.268,27.477,956176,0
2005-07-19,27.477,27.685,27.442,27.55,952912,0
2005-07-20,27.685,28.043,27.428,27.949,888121,0
2005-07-21,27.949,28.037,27.186,27.495,1398540,0
2005-07-22,27.393,27.809,27.393,27.718,1058637,0
2005-07-25,27.583,28.158,27.583,28.027,896658,0
2005-07-26,28.284,28.649,28.143,28.576,1020713,0
2005-07-27,28.632,29.108,28.426,28.891,2442861,0
2005-07-28,28.917,29.364,28.864,29.232,1555749,0
2005-07-29,29.265,29.39,29.033,29.056,967227,0
2005-08-01,29.192,29.474,28.95,29.39,1003011,0
2005-08-02,29.448,30.004,29.28,30.004,1369282,0
2005-08-03,29.341,29.831,29.316,29.632,1360242,0
2005-08-04,29.323,29.508,29.024,29.056,1557253,0
2005-08-05,28.755,28.792,27.735,27.735,2285904,0
2005-08-08,26.861,27.337,26.263,26.397,2829603,0
2005-08-09,26.921,27.485,26.63,26.962,2804489,0
2005-08-10,27.212,27.817,27.161,27.194,1625313,0
2005-08-11,27.186,27.779,27.094,27.675,774607,0
2005-08-12,27.743,28.043,27.55,27.976,1092919,0
2005-08-15,27.976,28.25,27.809,28.108,1189477,0
2005-08-16,28.134,28.549,28.084,28.466,1478901,0
2005-08-17,28.443,28.632,28.143,28.319,1952029,0
2005-08-18,28.186,28.327,27.919,27.976,1570188,0
2005-08-19,28.091,28.091,27.685,27.817,841032,0
2005-08-22,27.779,28.084,27.769,27.919,730661,0
2005-08-23,28.019,28.284,27.901,28.126,918004,0
2005-08-24,28.241,28.625,28.186,28.275,766573,0
2005-08-25,28.435,28.451,28.158,28.226,625184,0
2005-08-26,28.25,28.451,27.735,27.743,965721,0
2005-08-29,27.659,27.859,27.329,27.659,910218,0
2005-08-30,27.55,27.809,27.428,27.795,864136,0
2005-08-31,27.743,28.782,27.718,28.501,1698892,0
2005-09-01,28.657,29.065,28.4,28.755,1439974,0
2005-09-02,28.917,29.147,28.755,28.782,761048,0
2005-09-06,28.825,29.714,28.825,29.714,1135104,0
2005-09-07,29.672,29.714,29.316,29.581,1433571,0
2005-09-08,29.381,29.84,29.239,29.372,1549971,0
2005-09-09,29.399,29.714,29.199,29.605,1077095,0
2005-09-12,29.605,29.641,29.29,29.39,1248111,0
2005-09-13,29.265,29.43,29.155,29.271,817050,0
2005-09-14,29.265,29.349,28.95,29.192,1205298,0
2005-09-15,29.165,29.308,28.801,28.908,1021591,0
2005-09-16,28.908,28.925,28.566,28.625,1313154,0
2005-09-19,28.625,28.665,28.292,28.301,1040933,0
2005-09-20,28.241,28.592,27.927,28.027,1039799,0
2005-09-21,27.967,28.027,26.845,26.985,2457301,0
2005-09-22,27.02,27.136,26.444,26.795,2128827,0
2005-09-23,26.795,27.452,26.671,27.275,1635730,0
2005-09-26,27.237,27.901,27.112,27.779,1261421,0
2005-09-27,27.735,27.824,27.452,27.46,1955045,0
2005-09-28,27.55,27.699,27.284,27.436,1241456,0
2005-09-29,27.469,28.01,27.337,27.868,1400674,0
2005-09-30,27.942,28.493,27.91,28.4,1389120,0
2005-10-03,28.474,28.501,27.868,28.134,1342538,0
2005-10-04,28.126,28.367,27.602,27.659,1045452,0
2005-10-05,27.536,27.611,27.085,27.177,1206425,0
2005-10-06,27.177,27.428,26.763,27.153,1432193,0
2005-10-07,27.077,27.46,26.63,27.077,1105847,0
2005-10-10,27.212,27.245,26.661,26.686,1061898,0
2005-10-11,26.811,26.962,26.345,26.353,1956424,0
2005-10-12,25.846,26.095,25.547,25.846,1649545,0
2005-10-13,25.69,26.024,25.023,25.521,2023221,0
2005-10-14,25.772,26.212,25.466,26.105,2386358,0
2005-10-17,26.072,26.462,25.979,26.462,1045202,0
2005-10-18,26.453,26.453,25.738,25.789,1132219,0
2005-10-19,25.789,26.105,25.43,26.031,2360992,0
2005-10-20,25.963,26.024,25.473,25.572,1170137,0
2005-10-21,25.63,25.988,25.508,25.914,899295,0
2005-10-24,26.145,26.579,26.072,26.353,859993,0
2005-10-25,26.314,26.48,25.946,26.031,1194118,0
2005-10-26,25.93,26.136,25.755,25.789,980033,0
2005-10-27,25.815,25.846,25.216,25.24,1213331,0
2005-10-28,25.34,26.512,25.34,26.422,2236811,0
2005-10-31,26.57,27.104,26.53,26.845,1464463,0
2005-11-01,25.914,26.228,25.49,25.872,2905820,0
2005-11-02,25.755,26.173,25.622,25.853,1376688,0
2005-11-03,25.93,26.155,25.789,25.881,1566166,0
2005-11-04,25.922,25.971,25.508,25.93,1524105,0
2005-11-07,25.971,26.105,25.639,25.946,1248363,0
2005-11-08,25.43,25.939,25.314,25.881,1434451,0
2005-11-09,25.781,26.504,25.639,26.237,2404563,0
2005-11-10,26.212,27.062,26.053,27.011,2358729,0
2005-11-11,27.02,27.385,26.895,27.346,735182,0
2005-11-14,27.302,27.513,27.069,27.186,1037165,0
2005-11-15,27.186,27.527,27.112,27.369,1060141,0
2005-11-16,27.675,27.685,27.261,27.442,808638,0
2005-11-17,27.402,28.001,27.302,27.887,1133727,0
2005-11-18,27.976,28.226,27.859,28.186,966724,0
2005-11-21,28.334,28.673,28.117,28.632,1325083,0
2005-11-22,28.367,29.422,28.309,29.265,1480033,0
2005-11-23,29.265,29.724,29.199,29.508,1688471,0
2005-11-25,29.39,29.605,29.117,29.399,382091,0
2005-11-28,29.308,29.599,28.873,28.925,1106227,0
2005-11-29,29.155,29.333,28.848,29.04,1855093,0
2005-11-30,29.056,29.216,28.657,28.834,1755396,0
2005-12-01,28.842,29.399,28.809,29.265,1510793,0
2005-12-02,29.316,29.333,29.033,29.123,1735430,0
2005-12-05,29.123,29.265,28.792,28.95,1440730,0
2005-12-06,29.232,29.448,29.117,29.265,1147285,0
2005-12-07,29.308,29.399,28.632,28.792,1483045,0
2005-12-08,28.973,29.399,28.842,29.024,1395651,0
2005-12-09,29.13,29.239,28.9,29.165,864389,0
2005-12-12,29.448,29.448,29.183,29.316,1094549,0
2005-12-13,29.316,29.798,29.155,29.764,876316,0
2005-12-14,29.714,30.164,29.515,30.088,1168880,0
2005-12-15,30.147,30.503,30.023,30.096,1382847,0
2005-12-16,30.08,30.288,29.981,30.023,1210567,0
2005-12-19,29.988,30.038,29.554,29.641,1152932,0
2005-12-20,29.605,29.714,29.225,29.349,1262049,0
2005-12-21,29.349,29.965,29.308,29.78,992213,0
2005-12-22,29.739,30.105,29.39,29.988,833752,0
2005-12-23,30.114,30.431,30.056,30.247,622175,0
2005-12-27,30.371,30.422,30.212,30.212,699017,0
2005-12-28,30.212,30.212,29.641,29.896,899420,0
2005-12-29,29.856,30.164,29.689,29.863,1049094,0
2005-12-30,29.798,30.056,29.641,29.697,793822,0
2006-01-03,29.764,30.52,29.216,30.512,1859865,0
2006-01-04,30.371,30.912,30.338,30.871,1388619,0
2006-01-05,30.845,31.519,30.804,31.246,1171269,0
2006-01-06,31.394,31.561,31.027,31.426,1534400,0
2006-01-09,31.212,31.661,31.212,31.602,1273101,0
2006-01-10,31.503,32.299,31.503,32.2,2459812,0
2006-01-11,32.317,32.742,32.136,32.349,1939976,0
2006-01-12,32.121,32.317,31.85,32.156,1477143,0
2006-01-13,31.602,31.82,31.177,31.327,2220489,0
2006-01-17,31.088,31.412,30.886,31.394,1096682,0
2006-01-18,31.152,31.434,31.102,31.277,993345,0
2006-01-19,31.269,31.568,31.246,31.485,1212956,0
2006-01-20,31.527,31.661,31.088,31.246,1388497,0
2006-01-23,31.168,31.503,31.168,31.434,713711,0
2006-01-24,31.354,31.602,31.327,31.512,1524484,0
2006-01-25,31.527,31.726,31.37,31.536,1794944,0
2006-01-26,31.568,31.793,31.46,31.751,1276994,0
2006-01-27,31.977,32.665,31.945,32.493,1260541,0
2006-01-30,32.493,32.674,32.191,32.558,895906,0
2006-01-31,31.993,32.742,31.918,32.608,1589271,0
2006-02-01,32.409,32.95,32.349,32.832,1661725,0
2006-02-02,32.759,32.941,32.448,32.549,1093165,0
2006-02-03,32.111,32.292,31.568,32.059,1488320,0
2006-02-06,31.977,32.068,31.726,32.018,984803,0
2006-02-07,31.984,32.076,31.403,31.403,1332117,0
2006-02-08,31.46,31.46,30.538,31.161,1980785,0
2006-02-09,31.203,31.485,30.863,31.161,1525737,0
2006-02-10,31.185,31.346,30.737,31.185,1137870,0
2006-02-13,31.346,31.426,31.102,31.246,1047963,0
2006-02-14,31.212,31.37,30.646,31.177,969486,0
2006-02-15,31.194,31.61,31.027,31.61,1203789,0
2006-02-16,31.759,32.402,31.685,32.335,944245,0
2006-02-17,32.325,32.682,32.166,32.665,716473,0
2006-02-21,32.665,33.066,32.483,32.924,1122549,0
2006-02-22,30.97,32.226,30.97,31.553,4370155,0
2006-02-23,31.346,31.883,31.346,31.844,2097177,0
2006-02-24,31.685,31.928,31.602,31.883,1510793,0
2006-02-27,31.868,32.166,31.734,32.009,1948386,0
2006-02-28,31.883,32.226,31.793,31.844,1743470,0
2006-03-01,31.844,32.166,31.519,32.009,1212328,0
2006-03-02,31.751,31.836,31.452,31.726,1290680,0
2006-03-03,31.477,31.574,31.062,31.112,1243092,0
2006-03-06,31.22,31.836,31.062,31.592,1681058,0
2006-03-07,31.592,31.685,30.655,30.662,1308008,0
2006-03-08,30.371,30.371,29.641,30.196,2233921,0
2006-03-09,30.338,30.804,30.296,30.637,1475888,0
2006-03-10,30.688,30.778,30.454,30.672,1870790,0
2006-03-13,30.711,31.027,30.378,30.53,1424531,0
2006-03-14,30.728,31.346,30.611,31.292,1403941,0
2006-03-15,31.452,32.375,31.443,32.242,2028747,0
2006-03-16,32.307,32.717,32.174,32.457,1430308,0
2006-03-17,32.457,32.483,31.726,32.425,2564784,0
2006-03-20,32.608,32.634,31.627,31.759,1145025,0
2006-03-21,31.602,31.743,31.112,31.12,1677669,0
2006-03-22,31.269,31.618,31.12,31.477,818811,0
2006-03-23,31.378,31.711,31.285,31.378,1046456,0
2006-03-24,31.412,31.536,31.194,31.37,1089022,0
2006-03-27,31.346,31.426,30.753,30.928,1255525,0
2006-03-28,30.928,31.9,30.895,31.477,1969358,0
2006-03-29,31.977,32.276,31.668,32.226,1857103,0
2006-03-30,32.235,32.292,31.004,31.285,2176791,0
2006-03-31,31.292,31.477,30.737,30.886,2323950,0
2006-04-03,31.004,31.004,29.798,29.847,2171392,0
2006-04-04,29.847,29.873,29.174,29.349,3400169,0
2006-04-05,29.39,29.724,29.349,29.622,1879577,0
2006-04-06,29.563,29.981,29.49,29.664,1034652,0
2006-04-07,29.581,29.705,29.138,29.147,1062527,0
2006-04-10,28.99,28.99,28.292,28.435,1987061,0
2006-04-11,28.319,28.609,28.084,28.46,1605974,0
2006-04-12,28.319,28.782,28.25,28.483,1205173,0
2006-04-13,28.284,28.617,28.027,28.194,1324456,0
2006-04-17,28.134,28.474,28.037,28.284,1168254,0
2006-04-18,28.375,29.092,28.233,29.04,1827219,0
2006-04-19,29.007,29.632,28.917,29.29,1636485,0
2006-04-20,30.164,30.196,29.413,29.49,2045201,0
2006-04-21,29.508,29.789,29.349,29.465,1476266,0
2006-04-24,29.357,29.573,29.225,29.349,1320439,0
2006-04-25,29.399,29.474,29.216,29.381,1109996,0
2006-04-26,29.333,29.349,28.873,28.973,1628825,0
2006-04-27,28.764,29.49,28.632,29.341,1253889,0
2006-04-28,29.29,29.948,29.165,29.672,1241205,0
2006-05-01,29.789,29.814,28.817,28.891,1744093,0
2006-05-02,28.856,28.9,28.208,28.443,1939597,0
2006-05-03,28.443,28.657,28.06,28.375,1425286,0
2006-05-04,28.523,29.199,28.474,28.891,1424029,0
2006-05-05,29.117,29.973,29.117,29.823,1663231,0
2006-05-08,29.714,30.004,29.649,29.798,1103464,0
2006-05-09,29.789,30.271,29.465,30.13,2744341,0
2006-05-10,30.064,30.305,29.689,30.08,944876,0
2006-05-11,30.023,30.031,28.641,28.95,2564534,0
2006-05-12,28.882,28.882,28.367,28.617,1495097,0
2006-05-15,28.408,28.942,28.06,28.9,1687086,0
2006-05-16,28.9,29.199,28.764,28.842,1143519,0
2006-05-17,28.266,28.435,27.654,28.027,2647410,0
2006-05-18,28.158,28.508,27.611,27.619,1734679,0
2006-05-19,27.693,27.877,27.237,27.436,1465842,0
2006-05-22,27.376,27.418,26.976,27.194,1030886,0
2006-05-23,27.36,27.583,26.771,26.771,1221494,0
2006-05-24,26.655,27.428,26.496,27.302,1883220,0
2006-05-25,27.436,27.993,27.293,27.868,1267575,0
2006-05-26,28.443,28.566,27.984,28.126,1565040,0
2006-05-30,28.126,28.359,27.859,28.108,1867272,0
2006-05-31,28.241,28.435,27.504,27.659,2033517,0
2006-06-01,27.795,28.143,27.743,28.091,1138120,0
2006-06-02,28.566,29.065,28.292,28.933,1413609,0
2006-06-05,28.933,30.396,28.891,29.641,2094671,0
2006-06-06,29.672,29.873,28.549,28.755,1272094,0
2006-06-07,28.566,29.033,28.292,28.742,1226895,0
2006-06-08,28.683,28.683,27.967,28.451,1262177,0
2006-06-09,28.558,28.925,28.443,28.873,783774,0
2006-06-12,28.825,28.95,28.208,28.349,688095,0
2006-06-13,28.309,28.657,27.527,27.527,1627445,0
2006-06-14,27.576,27.602,26.954,27.245,1404693,0
2006-06-15,27.254,27.877,27.254,27.859,1827219,0
2006-06-16,27.779,28.208,27.659,28.108,915116,0
2006-06-19,28.233,28.367,27.735,27.868,1376065,0
2006-06-20,27.795,27.868,27.053,27.452,1280762,0
2006-06-21,27.52,28.027,27.212,27.849,1092036,0
2006-06-22,27.667,27.769,27.085,27.436,1323202,0
2006-06-23,27.428,27.576,26.944,27.077,810266,0
2006-06-26,27.144,27.376,27.104,27.245,1041936,0
2006-06-27,27.237,27.346,26.962,27.085,628451,0
2006-06-28,27.085,27.261,26.895,27.104,1060017,0
2006-06-29,27.136,27.849,27.029,27.795,1140505,0
2006-06-30,27.868,28.726,27.452,28.474,1865769,0
2006-07-03,28.755,29.216,28.501,29.192,688472,0
2006-07-05,28.882,29.349,28.726,28.891,956674,0
2006-07-06,28.965,29.216,28.683,28.965,755148,0
2006-07-07,28.933,28.965,28.342,28.501,1278124,0
2006-07-10,28.501,28.981,28.408,28.925,1546330,0
2006-07-11,28.917,28.998,28.683,28.891,1272472,0
2006-07-12,28.933,29.13,28.726,29.024,942739,0
2006-07-13,28.609,28.917,28.466,28.692,1213961,0
2006-07-14,28.718,28.742,27.868,27.993,1421394,0
2006-07-17,27.849,28.4,27.637,27.809,1042187,0
2006-07-18,27.769,27.842,27.513,27.743,912603,0
2006-07-19,27.735,28.523,27.685,28.451,1525109,0
2006-07-20,28.6,28.657,28.25,28.501,898920,0
2006-07-21,28.641,28.641,28.01,28.134,798968,0
2006-07-24,28.134,28.474,27.976,28.186,790432,0
2006-07-25,28.186,28.493,28.1,28.474,646281,0
2006-07-26,28.609,28.801,28.46,28.801,595305,0
2006-07-27,28.958,29.225,28.732,28.801,703788,0
2006-07-28,29.033,29.448,28.998,29.192,714588,0
2006-07-31,29.092,29.29,28.726,28.842,758032,0
2006-08-01,28.742,28.792,28.334,28.4,866394,0
2006-08-02,28.46,28.46,27.817,28.2,909593,0
2006-08-03,27.901,28.001,27.685,27.868,1295702,0
2006-08-04,28.091,28.891,28.084,28.891,1490201,0
2006-08-07,28.891,29.075,28.585,28.809,1066674,0
2006-08-08,27.809,28.4,27.743,27.927,3615762,0
2006-08-09,28.027,28.208,27.868,28.134,2137613,0
2006-08-10,27.976,28.126,27.779,27.868,1955545,0
2006-08-11,27.809,27.984,27.485,27.527,1350323,0
2006-08-14,27.654,28.15,27.527,27.976,889751,0
2006-08-15,28.284,28.359,27.984,28.027,1226768,0
2006-08-16,28.266,28.266,27.894,27.942,1614010,0
2006-08-17,27.935,28.134,27.513,27.949,1031767,0
2006-08-18,28.019,28.117,27.795,28.06,977271,0
2006-08-21,27.967,28.194,27.949,28.186,502004,0
2006-08-22,28.126,28.641,28.084,28.632,798968,0
2006-08-23,28.576,28.683,28.226,28.426,634227,0
2006-08-24,28.383,28.657,28.319,28.657,502639,0
2006-08-25,28.515,28.71,28.493,28.558,576469,0
2006-08-28,28.558,28.917,28.375,28.792,672396,0
2006-08-29,28.817,28.817,28.25,28.46,790807,0
2006-08-30,28.416,28.692,28.383,28.683,551479,0
2006-08-31,28.683,28.774,28.541,28.649,806374,0
2006-09-01,28.649,28.692,28.39,28.443,607230,0
2006-09-05,28.443,28.99,28.383,28.981,770968,0
2006-09-06,28.917,29.056,28.742,29.056,1455294,0
2006-09-07,28.917,28.917,28.585,28.673,1008537,0
2006-09-08,28.782,28.998,28.443,28.942,821695,0
2006-09-11,28.726,29.299,28.617,29.28,635609,0
2006-09-12,29.056,30.023,28.95,30.013,1236687,0
2006-09-13,30.013,30.778,29.873,30.479,1244599,0
2006-09-14,29.798,30.212,29.613,30.212,1662730,0
2006-09-15,29.896,30.503,29.798,30.405,1535405,0
2006-09-18,30.196,30.28,29.789,29.922,1720866,0
2006-09-19,29.84,30.188,29.755,30.147,752260,0
2006-09-20,30.188,30.321,29.957,30.171,708311,0
2006-09-21,30.171,30.212,29.573,29.814,1627946,0
2006-09-22,29.873,30.096,29.605,30.056,720992,0
2006-09-25,30.212,30.247,29.764,30.031,968106,0
2006-09-26,29.903,30.105,29.732,30.023,1262427,0
2006-09-27,30.056,30.338,29.84,30.271,1602078,0
2006-09-28,30.212,30.296,29.94,30.188,715217,0
2006-09-29,30.138,30.321,30.023,30.114,983295,0
2006-10-02,29.922,30.486,29.697,30.164,752134,0
2006-10-03,30.164,30.845,30.164,30.721,1328727,0
2006-10-04,30.871,31.062,30.762,31.019,1063534,0
2006-10-05,31.027,31.237,30.928,31.212,795203,0
2006-10-06,30.895,31.12,30.845,30.912,771848,0
2006-10-09,30.97,31.277,30.655,31.212,834124,0
2006-10-10,31.246,31.743,30.895,31.426,1304617,0
2006-10-11,31.426,31.711,31.22,31.378,1099569,0
2006-10-12,31.494,31.918,31.403,31.91,986936,0
2006-10-13,31.654,32.591,31.61,32.448,1413481,0
2006-10-16,32.549,32.924,32.402,32.908,1474506,0
2006-10-17,32.726,33.281,32.699,33.181,2206803,0
2006-10-18,33.25,33.423,33.107,33.281,1085381,0
2006-10-19,33.274,33.314,32.889,33.19,1191607,0
2006-10-20,33.19,33.19,32.534,32.549,1531009,0
2006-10-23,32.493,33.008,32.368,32.999,985182,0
2006-10-24,32.842,32.924,32.583,32.708,762051,0
2006-10-25,32.665,32.924,32.665,32.868,863133,0
2006-10-26,32.889,33.059,32.742,33.049,921268,0
2006-10-27,32.916,32.924,32.501,32.558,972499,0
2006-10-30,32.402,32.765,32.174,32.733,1046708,0
2006-10-31,32.832,32.868,32.549,32.799,1044824,0
2006-11-01,32.742,32.806,32.425,32.448,1203663,0
2006-11-02,32.111,32.183,31.318,31.759,1619531,0
2006-11-03,31.627,31.785,30.828,31.069,2078223,0
2006-11-06,31.152,31.426,30.871,30.938,2432187,0
2006-11-07,29.863,30.338,29.399,30.179,4622040,0
2006-11-08,30.08,30.096,29.697,29.896,1505772,0
2006-11-09,29.896,30.031,29.656,29.755,1335758,0
2006-11-10,29.724,29.823,29.523,29.705,1240579,0
2006-11-13,29.641,29.705,29.155,29.39,2033020,0
2006-11-14,29.613,30.056,29.538,30.047,3124052,0
2006-11-15,30.105,30.52,29.957,30.321,1715462,0
2006-11-16,30.396,30.646,30.305,30.587,1315667,0
2006-11-17,30.53,30.672,30.447,30.556,1671147,0
2006-11-20,30.812,35.395,30.812,32.084,3956920,0
2006-11-21,32.084,33.349,31.977,33.322,3811395,0
2006-11-22,33.19,33.557,33.181,33.306,1918628,0
2006-11-24,33.306,33.423,33.059,33.274,779883,0
2006-11-27,33.216,33.306,32.674,32.674,1900551,0
2006-11-28,32.643,32.908,32.136,32.742,2643513,0
2006-11-29,32.765,33.814,32.742,33.581,1510294,0
2006-11-30,33.831,34.777,33.64,34.72,2560890,0
2006-12-01,34.763,35.077,34.613,34.969,2373173,0
2006-12-04,34.969,35.344,34.879,35.202,1663484,0
2006-12-05,35.244,35.477,34.879,34.953,1722121,0
2006-12-06,34.77,35.03,34.404,34.77,1424156,0
2006-12-07,34.821,35.103,34.33,34.429,1419759,0
2006-12-08,34.537,34.679,34.264,34.455,1158711,0
2006-12-11,34.503,34.763,34.465,34.613,1474757,0
2006-12-12,34.712,34.904,34.097,34.112,1259791,0
2006-12-13,34.212,34.339,33.24,33.955,1934950,0
2006-12-14,33.989,34.373,33.931,33.974,1561901,0
2006-12-15,34.13,34.189,33.507,33.573,1049342,0
2006-12-18,33.573,33.965,33.34,33.375,909466,0
2006-12-19,33.173,33.224,32.385,32.842,1591662,0
2006-12-20,33.022,33.24,32.85,33.059,1584626,0
2006-12-21,33.059,33.208,32.691,32.699,1044573,0
2006-12-22,32.483,32.682,32.174,32.375,821818,0
2006-12-26,32.425,33.141,32.375,32.842,773101,0
2006-12-27,32.765,33.455,32.765,33.455,859364,0
2006-12-28,33.375,33.423,32.868,33.059,1253134,0
2006-12-29,33.24,33.399,32.959,33.008,2081861,0
2007-01-03,33.416,33.455,32.699,32.924,1457426,0
2007-01-04,32.924,33.166,32.466,33.059,1300727,0
2007-01-05,32.959,33.141,32.509,32.558,1670011,0
2007-01-08,32.483,33.09,32.335,32.876,1166621,0
2007-01-09,33.082,33.947,33.082,33.856,1822447,0
2007-01-10,33.792,34.861,33.689,34.795,2591028,0
2007-01-11,34.821,35.561,34.77,35.012,1935705,0
2007-01-12,34.728,35.022,34.613,34.662,1260541,0
2007-01-16,34.821,35.452,34.537,35.287,1109996,0
2007-01-17,35.187,35.426,34.662,35.404,1189096,0
2007-01-18,35.585,35.609,35.046,35.179,975389,0
2007-01-19,35.235,35.567,34.821,35.511,809388,0
2007-01-22,35.435,35.9,35.336,35.81,1571316,0
2007-01-23,36.127,36.602,36.108,36.276,1487064,0
2007-01-24,36.233,36.985,36.184,36.922,868028,0
2007-01-25,37.209,37.58,36.976,37.273,1697131,0
2007-01-26,37.429,37.846,37.058,37.683,1460565,0
2007-01-29,37.623,37.98,37.483,37.824,1252757,0
2007-01-30,37.924,38.621,37.729,38.381,1687589,0
2007-01-31,38.364,39.177,38.206,38.878,1508661,0
2007-02-01,38.489,38.663,38.271,38.579,2141758,0
2007-02-02,38.704,38.854,38.489,38.854,1520966,0
2007-02-05,39.011,39.111,38.796,39.019,1498993,0
2007-02-06,39.229,40.277,39.186,40.193,2203787,0
2007-02-07,40.176,42.171,39.787,41.957,3805364,0
2007-02-08,41.455,42.247,40.963,41.018,3780378,0
2007-02-09,41.018,41.191,38.396,39.293,6493832,0
2007-02-12,39.118,39.336,37.738,38.172,3660087,0
2007-02-13,37.606,39.895,37.557,39.803,5731021,0
2007-02-14,40.193,41.209,39.876,40.91,4493339,0
2007-02-15,40.823,41.54,40.61,41.225,1988443,0
2007-02-16,40.934,41.657,40.618,41.49,1874931,0
2007-02-20,41.265,41.832,40.955,41.589,1577846,0
2007-02-21,41.274,41.95,41.091,41.913,1999618,0
2007-02-22,41.673,42.082,41.399,41.589,2326086,0
2007-02-23,41.683,41.7,40.849,40.955,2075962,0
2007-02-26,41.141,41.141,39.911,40.526,2600647,0
2007-02-27,39.826,40.158,38.687,39.495,2960692,0
2007-02-28,39.811,40.308,39.427,40.076,2400547,0
2007-03-01,39.504,40.432,38.747,39.769,2655695,0
2007-03-02,39.411,39.693,38.514,38.514,1933322,0
2007-03-05,38.239,38.404,36.692,36.692,2594797,0
2007-03-06,37.398,39.236,37.322,39.111,2959189,0
2007-03-07,38.976,39.345,38.428,38.704,2190098,0
2007-03-08,39.345,39.986,39.32,39.645,1863128,0
2007-03-09,39.592,40.308,39.592,40.243,1818430,0
2007-03-12,40.675,41.026,39.787,40.874,2555617,0
2007-03-13,40.633,40.633,39.734,39.876,3746224,0
2007-03-14,39.943,40.432,39.245,40.277,2233668,0
2007-03-15,40.118,41.182,40.058,40.982,1958833,0
2007-03-16,40.982,41.026,40.277,40.641,1756776,0
2007-03-19,40.792,41.274,40.785,41.216,1607356,0
2007-03-20,41.001,41.613,40.874,41.316,2122547,0
2007-03-21,41.515,42.346,41.125,41.957,2360053,0
2007-03-22,42.188,42.313,41.673,41.991,1493468,0
2007-03-23,41.841,42.612,41.79,42.346,1523102,0
2007-03-26,42.394,42.554,41.274,41.439,1968853,0
2007-03-27,41.274,41.455,40.533,40.667,1732543,0
2007-03-28,40.501,40.893,39.718,40.483,1870538,0
2007-03-29,40.731,41.066,39.986,40.11,1795450,0
2007-03-30,40.176,40.955,39.85,40.809,1934204,0
2007-04-02,40.633,41.391,40.459,41.107,1554366,0
2007-04-03,41.107,41.331,40.785,40.934,2132718,0
2007-04-04,41.191,41.199,40.127,40.286,2043063,0
2007-04-05,40.45,40.61,40.268,40.557,1382216,0
2007-04-09,40.618,41.057,40.557,41.001,1118910,0
2007-04-10,41.283,41.639,41.018,41.54,1834125,0
2007-04-11,40.277,40.542,39.876,39.96,10104222,0
2007-04-12,39.678,40.05,39.468,39.943,2873432,0
2007-04-13,39.85,40.249,39.751,40.167,1945871,0
2007-04-16,40.268,40.45,39.994,40.086,1791555,0
2007-04-17,40.618,40.76,40.01,40.691,2796706,0
2007-04-18,40.651,40.823,40.377,40.641,1266442,0
2007-04-19,40.377,40.583,39.935,39.968,1763055,0
2007-04-20,40.874,40.893,40.067,40.333,1957422,0
2007-04-23,40.401,41.115,40.326,41.041,2079102,0
2007-04-24,41.141,41.24,40.691,41.026,2642887,0
2007-04-25,41.415,41.432,40.459,40.934,1856179,0
2007-04-26,40.775,41.156,40.557,40.84,1288508,0
2007-04-27,40.741,41.24,40.557,41.141,1334259,0
2007-04-30,41.209,41.589,40.342,40.35,1841284,0
2007-05-01,39.686,39.876,39.037,39.411,3944867,0
2007-05-02,39.395,39.751,39.254,39.538,2204786,0
2007-05-03,39.575,39.968,39.444,39.751,1515116,0
2007-05-04,39.919,40.086,39.118,39.169,2699264,0
2007-05-07,39.718,39.978,39.512,39.559,1557885,0
2007-05-08,39.559,39.559,39.136,39.169,1287039,0
2007-05-09,39.154,39.653,38.993,39.169,2178927,0
2007-05-10,38.92,39.362,38.663,38.755,1404065,0
2007-05-11,38.804,39.419,38.796,39.379,2270587,0
2007-05-14,39.504,39.575,38.796,38.837,1263683,0
2007-05-15,39.103,39.103,37.956,38.063,2792815,0
2007-05-16,37.948,38.181,37.216,37.322,2541681,0
2007-05-17,37.281,37.39,36.533,36.65,2570436,0
2007-05-18,36.759,36.85,35.868,35.985,3571487,0
2007-05-21,36.327,36.584,36.142,36.343,3772093,0
2007-05-22,36.507,37.116,36.284,36.823,2453694,0
2007-05-23,36.976,37.359,36.426,36.426,2300349,0
2007-05-24,36.458,36.584,34.904,35.202,3375009,0
2007-05-25,35.36,35.9,35.077,35.287,2163141,0
2007-05-29,35.892,37.216,35.778,37.048,4246358,0
2007-05-30,37.614,38.247,37.137,38.214,3175029,0
2007-05-31,40.533,40.533,37.313,37.313,4879574,0
2007-06-01,37.322,37.508,37.039,37.107,2238162,0
2007-06-04,37.132,37.539,37.085,37.383,1768009,0
2007-06-05,37.015,37.273,36.609,36.657,1750748,0
2007-06-06,36.375,36.957,36.193,36.575,1344044,0
2007-06-07,36.575,36.575,34.48,34.587,4002337,0
2007-06-08,34.628,35.593,34.195,35.503,2977370,0
2007-06-11,35.111,35.319,34.712,34.969,1889122,0
2007-06-12,34.473,35.27,34.339,34.697,2820354,0
2007-06-13,34.896,35.661,34.636,35.585,2444224,0
2007-06-14,35.695,35.953,34.929,35.169,1988018,0
2007-06-15,35.435,35.9,35.336,35.695,1656329,0
2007-06-18,35.609,35.686,34.537,34.537,2098686,0
2007-06-19,34.455,34.777,34.164,34.777,2065751,0
2007-06-20,34.654,34.756,33.666,33.666,2889371,0
2007-06-21,32.534,33.455,32.534,33.423,4322442,0
2007-06-22,33.375,33.581,33.107,33.34,3693239,0
2007-06-25,33.25,33.532,32.457,32.591,2583244,0
2007-06-26,33.746,33.805,32.999,33.116,7717869,0
2007-06-27,33.074,33.705,32.775,33.498,6014480,0
2007-06-28,33.622,33.982,33.408,33.498,6164185,0
2007-06-29,33.675,33.939,33.141,33.464,51389327,0
2007-07-02,33.44,33.913,33.375,33.798,6280650,0
2007-07-03,33.996,34.339,33.931,34.195,2903530,0
2007-07-05,34.829,34.888,34.339,34.473,3255224,0
2007-07-06,34.421,34.473,34.004,34.164,3311417,0
2007-07-09,34.255,34.528,34.121,34.48,2088267,0
2007-07-10,34.212,34.395,33.532,33.581,4053781,0
2007-07-11,33.581,33.581,32.959,33.216,2808380,0
2007-07-12,33.216,33.64,33.082,33.64,3331861,0
2007-07-13,33.314,33.839,33.107,33.746,1546774,0
2007-07-16,33.604,34.064,33.289,33.322,2325620,0
2007-07-17,33.289,33.448,32.708,32.982,1701276,0
2007-07-18,33.022,33.022,32.235,32.876,2658330,0
2007-07-19,33.15,33.473,32.908,33.032,1427420,0
2007-07-20,32.717,32.868,31.928,32.394,3932542,0
2007-07-23,32.501,32.591,32.084,32.156,2165028,0
2007-07-24,31.875,32.402,31.477,31.661,3453397,0
2007-07-25,31.719,32.261,30.945,31.485,3642826,0
2007-07-26,31.485,31.485,29.724,30.602,5269908,0
2007-07-27,29.413,31.019,29.413,29.515,3844494,0
2007-07-30,29.705,30.346,29.43,30.157,4096712,0
2007-07-31,30.662,31.004,30.138,30.321,3444479,0
2007-08-01,28.426,30.147,28.426,29.823,4745595,0
2007-08-02,29.823,30.004,29.192,29.689,4448006,0
2007-08-03,30.362,30.796,29.372,29.591,4820940,0
2007-08-06,30.138,30.995,29.422,30.538,4407197,0
2007-08-07,28.301,31.161,28.301,30.695,3795070,0
2007-08-08,30.579,32.349,29.873,32.183,4820805,0
2007-08-09,29.381,32.924,26.795,32.691,5389489,0
2007-08-10,32.299,32.86,31.702,32.2,4571687,0
2007-08-13,32.44,32.708,31.85,32.299,3536154,0
2007-08-14,32.136,32.699,30.955,30.97,4623797,0
2007-08-15,30.97,31.743,30.594,30.721,5340142,0
2007-08-16,30.572,31.883,30.413,31.22,7356211,0
2007-08-17,34.756,34.763,31.246,31.82,6387226,0
2007-08-20,32.156,32.591,31.743,32.402,3670884,0
2007-08-21,32.059,32.317,31.668,31.977,3587006,0
2007-08-22,32.269,32.699,32.142,32.54,3539920,0
2007-08-23,32.85,32.85,31.618,31.803,2088771,0
2007-08-24,31.592,31.793,31.255,31.61,1567546,0
2007-08-27,31.568,31.61,30.796,30.928,1300852,0
2007-08-28,30.68,30.796,29.456,29.554,2438593,0
2007-08-29,29.732,30.338,29.49,30.288,2201524,0
2007-08-30,30.056,30.796,29.798,30.672,2263302,0
2007-08-31,30.845,31.751,30.804,31.419,2430932,0
2007-09-04,31.477,32.21,31.212,31.82,2782514,0
2007-09-05,31.61,31.711,31.045,31.152,2241079,0
2007-09-06,31.152,31.362,30.637,31.269,2079226,0
2007-09-07,30.637,31.246,30.587,31.129,2670885,0
2007-09-10,31.185,31.22,30.338,30.728,2619534,0
2007-09-11,30.979,31.129,30.563,30.845,2415867,0
2007-09-12,30.778,31.078,30.587,30.745,1383848,0
2007-09-13,31.054,31.494,30.955,31.318,1606224,0
2007-09-14,31.088,31.318,30.871,31.318,1245977,0
2007-09-17,31.161,31.645,31.036,31.46,1784148,0
2007-09-18,31.61,32.932,31.378,32.832,3647278,0
2007-09-19,33.032,33.604,32.899,33.375,4593410,0
2007-09-20,33.216,33.314,32.708,32.816,2169759,0
2007-09-21,32.991,33.008,32.733,32.85,3204161,0
2007-09-24,32.85,33.873,32.699,33.614,2887360,0
2007-09-25,33.381,33.805,33.059,33.066,2887487,0
2007-09-26,33.358,33.666,33.289,33.549,2855858,0
2007-09-27,33.448,34.037,32.824,33.955,1768329,0
2007-09-28,34.056,34.112,33.482,33.889,2096430,0
2007-10-01,33.931,35.046,33.765,34.846,2600070,0
2007-10-02,34.763,35.202,34.67,35.144,2258278,0
2007-10-03,35.144,35.21,34.712,34.896,1681689,0
2007-10-04,34.953,35.144,34.355,34.92,1865014,0
2007-10-05,34.929,36.26,34.929,36.217,2503008,0
2007-10-08,36.308,36.308,35.22,35.253,1313392,0
2007-10-09,35.477,36.201,35.054,36.151,2300847,0
2007-10-10,36.127,36.533,35.968,36.351,2329227,0
2007-10-11,36.351,36.559,35.486,35.661,2500370,0
2007-10-12,35.851,36.167,35.695,35.945,1556379,0
2007-10-15,35.851,35.851,34.386,34.511,1920263,0
2007-10-16,34.556,34.728,34.074,34.404,1956050,0
2007-10-17,34.547,34.795,33.266,34.064,1689098,0
2007-10-18,33.939,34.413,33.431,34.064,1438723,0
2007-10-19,34.012,34.074,32.86,33.049,3423645,0
2007-10-22,32.824,33.482,32.483,33.482,2248487,0
2007-10-23,33.532,33.982,33.181,33.604,1744594,0
2007-10-24,33.423,33.714,32.775,33.614,2376315,0
2007-10-25,33.765,34.13,33.166,33.622,2884350,0
2007-10-26,34.255,34.413,33.016,33.367,2173526,0
2007-10-29,33.631,33.737,33.124,33.141,1575833,0
2007-10-30,32.975,33.974,32.932,33.649,1052731,0
2007-10-31,33.955,34.355,33.587,34.355,2502921,0
2007-11-01,34.103,34.465,33.232,33.482,2669528,0
2007-11-02,33.408,33.557,31.768,32.601,3305112,0
2007-11-05,32.068,32.583,31.828,32.235,1797883,0
2007-11-06,32.21,32.591,31.945,32.526,1816199,0
2007-11-07,32.235,32.235,31.255,31.403,3086382,0
2007-11-08,31.318,31.654,30.239,30.871,4872319,0
2007-11-09,30.611,30.611,29.532,29.739,5034211,0
2007-11-12,29.239,29.896,28.973,29.672,5896143,0
2007-11-13,29.981,31.568,29.903,31.536,3984796,0
2007-11-14,31.661,32.385,31.477,31.568,3550971,0
2007-11-15,31.161,31.811,30.68,30.995,2661720,0
2007-11-16,31.318,31.318,30.371,30.837,3942116,0
2007-11-19,30.579,30.655,29.672,29.697,2431995,0
2007-11-20,29.689,30.362,28.443,28.908,3495723,0
2007-11-21,28.71,28.981,27.957,28.732,2532388,0
2007-11-23,28.9,29.548,28.825,29.448,706426,0
2007-11-26,29.39,29.39,27.047,27.136,4201374,0
2007-11-27,27.802,28.319,27.212,27.887,4292356,0
2007-11-28,27.984,29.605,27.984,29.499,4129657,0
2007-11-29,29.349,29.372,28.649,29.024,2125519,0
2007-11-30,30.572,30.572,28.998,29.349,2931321,0
2007-12-03,29.316,29.823,28.817,29.739,2377439,0
2007-12-04,29.613,29.622,28.848,28.973,2090429,0
2007-12-05,29.117,30.105,29.117,30.013,2294910,0
2007-12-06,29.94,30.819,29.78,30.695,2030446,0
2007-12-07,30.646,31.019,30.256,30.321,1804357,0
2007-12-10,30.346,30.987,30.096,30.987,1651116,0
2007-12-11,30.096,31.469,28.592,28.718,3975022,0
2007-12-12,29.413,30.264,27.91,28.375,3676751,0
2007-12-13,28.186,28.426,27.583,28.284,2289300,0
2007-12-14,27.842,29.448,27.809,28.091,4955024,0
2007-12-17,27.919,27.919,26.504,26.702,4825814,0
2007-12-18,26.845,27.003,25.314,26.237,8189756,0
2007-12-19,26.281,27.077,25.69,26.203,6074954,0
2007-12-20,26.353,26.444,25.598,25.789,5863618,0
2007-12-21,26.039,26.811,26.031,26.072,3919256,0
2007-12-24,26.08,27.637,26.08,27.637,926804,0
2007-12-26,27.237,27.369,26.887,27.177,1726222,0
2007-12-27,26.729,27.011,26.005,26.145,1622756,0
2007-12-28,26.296,26.552,24.84,25.63,3253970,0
2007-12-31,25.466,26.228,25.466,26.031,2004763,0
2008-01-02,25.63,26.014,25.183,25.656,3022469,0
2008-01-03,25.53,25.63,24.167,24.282,5427530,0
2008-01-04,24.025,24.025,23.078,23.169,5756706,0
2008-01-07,23.26,23.26,22.065,22.744,6278825,0
2008-01-08,22.811,23.375,21.39,21.422,7420744,0
2008-01-09,21.448,21.729,20.184,21.597,7636521,0
2008-01-10,21.397,21.522,20.591,21.192,8818792,0
2008-01-11,20.967,21.98,20.466,21.765,8237085,0
2008-01-14,22.021,22.287,20.526,21.289,5850738,0
2008-01-15,20.475,20.616,19.867,20.167,7368728,0
2008-01-16,20.117,21.729,20.117,21.23,7489312,0
2008-01-17,21.264,22.003,21.04,21.107,7980124,0
2008-01-18,21.297,21.682,20.375,20.767,6861796,0
2008-01-22,19.892,22.811,19.593,21.765,10292449,0
2008-01-23,21.156,24.025,20.691,23.835,8613888,0
2008-01-24,24.05,24.159,22.719,23.02,6806332,0
2008-01-25,23.295,23.76,22.397,22.595,4370406,0
2008-01-28,22.488,23.428,22.129,23.242,3835965,0
2008-01-29,23.242,23.659,22.811,22.944,3646738,0
2008-01-30,22.895,23.877,22.78,22.944,5807177,0
2008-01-31,22.264,23.336,22.264,23.078,4213268,0
2008-02-01,23.285,25.314,23.169,25.281,5835568,0
2008-02-04,25.14,25.281,24.5,24.884,4555765,0
2008-02-05,24.39,24.4,23.278,23.394,4611296,0
2008-02-06,23.375,23.729,22.811,22.937,4101573,0
2008-02-07,22.837,24.075,22.578,23.975,3799849,0
2008-02-08,23.692,23.729,21.864,22.039,7808591,0
2008-02-11,21.989,22.348,21.623,22.129,5315771,0
2008-02-12,22.435,23.495,22.435,22.994,6772959,0
2008-02-13,23.126,23.893,22.762,23.178,4214340,0
2008-02-14,23.134,23.41,22.472,22.528,3588225,0
2008-02-15,22.511,23.078,22.181,23.07,3851411,0
2008-02-19,23.285,23.478,22.065,22.304,3553339,0
2008-02-20,22.172,22.388,21.812,22.338,5312971,0
2008-02-21,22.498,22.519,21.208,21.325,4366126,0
2008-02-22,21.364,22.164,21.107,22.146,4433562,0
2008-02-25,21.997,23.685,21.773,23.62,7473731,0
2008-02-26,23.486,24.251,23.003,24.002,6407984,0
2008-02-27,23.835,24.343,23.46,23.602,3283158,0
2008-02-28,23.478,23.478,22.695,22.736,3172452,0
2008-02-29,22.519,22.82,22.119,22.31,4371852,0
2008-03-03,22.264,22.553,21.712,22.287,3613920,0
2008-03-04,22.103,22.282,21.364,22.155,5263783,0
2008-03-05,22.055,22.837,22.055,22.678,3884085,0
2008-03-06,22.538,22.612,20.757,20.917,7833860,0
2008-03-07,20.818,21.522,20.257,21.315,6473730,0
2008-03-10,21.271,21.448,20.625,20.684,3884024,0
2008-03-11,21.315,22.255,20.757,22.155,8103578,0
2008-03-12,22.103,22.181,21.13,21.138,4697531,0
2008-03-13,20.659,21.555,20.117,21.23,5236851,0
2008-03-14,21.349,21.547,19.809,20.417,7097252,0
2008-03-17,19.683,20.275,19.087,19.999,7850256,0
2008-03-18,20.757,21.821,19.417,20.864,11543165,0
2008-03-19,20.925,21.522,20.667,20.749,5410726,0
2008-03-20,20.767,24.05,20.749,23.969,8842054,0
2008-03-24,24.119,25.016,23.711,24.183,5471882,0
2008-03-25,24.657,26.738,24.657,25.914,21901561,0
2008-03-26,25.914,25.914,24.584,25.023,5968019,0
2008-03-27,25.19,25.438,24.375,24.467,4068760,0
2008-03-28,24.39,24.775,23.76,24.45,5194567,0
2008-03-31,24.183,24.809,23.62,24.125,4689328,0
2008-04-01,24.492,25.747,24.467,25.747,5484543,0
2008-04-02,25.955,26.48,25.466,26.13,4281269,0
2008-04-03,25.798,27.329,25.699,27.229,5257474,0
2008-04-04,27.212,27.229,26.504,26.702,4072845,0
2008-04-07,26.954,27.337,26.173,26.462,3169873,0
2008-04-08,26.462,26.702,25.713,25.789,3104365,0
2008-04-09,25.722,25.898,24.733,24.791,2713405,0
2008-04-10,24.999,24.999,23.975,24.458,4178572,0
2008-04-11,24.119,24.748,23.578,24.075,2776055,0
2008-04-14,23.877,24.257,23.559,23.594,2237591,0
2008-04-15,23.711,24.059,23.452,23.893,2224426,0
2008-04-16,24.251,25.49,24.242,25.447,5239399,0
2008-04-17,24.915,25.69,24.899,25.639,3012660,0
2008-04-18,26.203,26.547,25.53,25.764,3354342,0
2008-04-21,25.521,25.581,24.958,25.083,1874554,0
2008-04-22,25.04,25.24,24.657,24.999,1743548,0
2008-04-23,25.29,25.713,25.032,25.438,2655028,0
2008-04-24,25.581,26.895,25.508,26.786,3502630,0
2008-04-25,26.861,27.22,26.306,26.795,2556400,0
2008-04-28,26.887,27.212,26.314,27.029,2228566,0
2008-04-29,27.104,27.254,26.795,26.929,4182339,0
2008-04-30,27.038,27.319,25.764,25.891,3560084,0
2008-05-01,25.806,27.011,25.663,26.845,3153114,0
2008-05-02,27.41,27.685,26.985,27.237,2969212,0
2008-05-05,26.835,27.053,26.413,26.686,1847763,0
2008-05-06,26.604,27.436,26.437,27.436,3033336,0
2008-05-07,27.55,27.824,26.182,26.228,3179535,0
2008-05-08,26.361,26.552,25.891,26.145,2239897,0
2008-05-09,25.521,26.547,25.521,26.039,1792991,0
2008-05-12,26.053,26.969,25.971,26.871,1795673,0
2008-05-13,27.02,27.169,26.321,26.729,2118676,0
2008-05-14,26.954,27.229,26.729,26.912,1830351,0
2008-05-15,26.845,27.436,26.712,27.436,1686138,0
2008-05-16,27.795,27.949,27.428,27.699,3427109,0
2008-05-19,27.685,27.817,27.047,27.212,2939357,0
2008-05-20,27.029,27.12,26.413,26.854,2743865,0
2008-05-21,26.845,27.311,25.53,25.747,4313052,0
2008-05-22,25.738,25.853,24.974,25.206,4209990,0
2008-05-23,25.206,25.206,24.484,24.858,3634328,0
2008-05-27,24.823,25.356,24.757,25.29,2414266,0
2008-05-28,25.53,25.83,25.406,25.639,2367231,0
2008-05-29,25.53,26.512,25.281,26.496,3753073,0
2008-05-30,26.604,26.738,26.088,26.263,2659498,0
2008-06-02,26.053,26.053,25.092,25.298,2066916,0
2008-06-03,25.521,25.556,24.866,25.24,3300242,0
2008-06-04,25.19,25.622,24.983,25.447,2483677,0
2008-06-05,25.499,26.82,25.473,26.686,3167720,0
2008-06-06,25.781,26.48,24.94,25.107,3897825,0
2008-06-09,25.092,25.49,24.292,24.343,3409148,0
2008-06-10,24.175,24.923,23.975,24.775,5110468,0
2008-06-11,24.684,24.809,24.017,24.059,3620728,0
2008-06-12,24.133,24.93,23.934,24.426,3799305,0
2008-06-13,24.648,25.056,24.242,25.047,2966116,0
2008-06-16,24.899,25.556,24.458,25.473,2403204,0
2008-06-17,25.781,25.781,24.383,24.383,2853557,0
2008-06-18,24.111,24.367,23.826,24.025,3813099,0
2008-06-19,24.025,24.923,23.917,24.858,2792074,0
2008-06-20,24.584,24.775,23.852,24.133,4757608,0
2008-06-23,24.301,24.458,23.134,23.178,4228644,0
2008-06-24,23.144,23.711,22.736,23.344,3587322,0
2008-06-25,23.478,24.442,23.469,24.075,4087040,0
2008-06-26,23.675,23.792,22.545,22.586,4931428,0
2008-06-27,22.686,23.003,21.964,22.197,5926170,0
2008-06-30,22.736,22.753,22.09,22.137,5458721,0
2008-07-01,21.913,22.119,21.04,21.812,5729021,0
2008-07-02,22.082,22.227,21.225,21.23,4320859,0
2008-07-03,21.413,21.491,20.485,20.598,2818538,0
2008-07-07,20.659,21.13,19.71,19.935,8112552,0
2008-07-08,19.892,22.048,19.46,21.405,7208953,0
2008-07-09,21.23,21.364,19.401,19.542,7465748,0
2008-07-10,19.534,20.375,19.101,19.892,6437760,0
2008-07-11,18.903,19.611,18.239,18.961,15213535,0
2008-07-14,19.185,20.73,18.022,18.079,10163375,0
2008-07-15,17.765,18.254,16.981,17.239,11543061,0
2008-07-16,17.239,18.712,16.891,18.595,9849314,0
2008-07-17,18.945,19.809,18.103,18.894,13022446,0
2008-07-18,18.92,19.236,18.339,19.027,8042950,0
2008-07-21,18.945,19.385,18.505,18.703,7133897,0
2008-07-22,18.521,18.92,17.695,18.863,10167688,0
2008-07-23,18.819,21.067,18.172,20.475,13227777,0
2008-07-24,20.581,20.598,18.239,18.436,9800147,0
2008-07-25,18.472,19.062,18.172,18.562,6418319,0
2008-07-28,18.387,18.92,17.695,17.789,5994015,0
2008-07-29,17.865,19.278,17.855,19.119,9369104,0
2008-07-30,19.363,20.108,18.371,19.02,7615062,0
2008-07-31,16.792,18.022,16.257,17.324,15298137,0
2008-08-01,17.497,17.655,16.665,17.057,9698382,0
2008-08-04,16.891,16.973,16.21,16.583,7512519,0
2008-08-05,16.799,17.632,16.625,17.512,8666169,0
2008-08-06,17.506,18.005,17.081,17.847,5713501,0
2008-08-07,17.465,17.847,17.09,17.255,8129741,0
2008-08-08,17.067,17.678,16.352,17.365,12997008,0
2008-08-11,17.474,17.655,16.757,17.067,9665006,0
2008-08-12,16.958,17.016,16.016,16.273,9833097,0
2008-08-13,16.149,16.149,15.228,15.568,15229511,0
2008-08-14,15.184,15.744,15.137,15.635,8963232,0
2008-08-15,15.784,15.967,15.259,15.893,6365809,0
2008-08-18,15.952,16.043,15.202,15.284,6453195,0
2008-08-19,15.361,15.866,14.736,14.903,12364723,0
2008-08-20,15.128,15.266,14.496,15.128,7613215,0
2008-08-21,14.811,15.237,14.537,14.993,6112742,0
2008-08-22,15.128,15.937,15.069,15.784,5920008,0
2008-08-25,15.668,15.801,14.853,14.912,5263129,0
2008-08-26,14.984,15.392,14.67,15.392,6367175,0
2008-08-27,15.361,15.618,15.077,15.428,3790357,0
2008-08-28,15.585,16.467,15.585,16.399,4846636,0
2008-08-29,15.842,16.573,15.735,16.391,6025603,0
2008-09-02,16.792,16.973,15.801,16.265,6181687,0
2008-09-03,16.831,16.891,16.077,16.866,5998868,0
2008-09-04,16.6,16.891,16.035,16.1,4952920,0
2008-09-05,15.893,16.352,15.651,16.317,4049842,0
2008-09-08,18.163,18.863,16.732,17.522,11232425,0
2008-09-09,17.512,17.678,16.257,16.391,7500980,0
2008-09-10,16.317,16.708,15.81,16.414,5487605,0
2008-09-11,16.026,16.69,15.81,16.641,5551520,0
2008-09-12,16.299,17.432,16.068,17.414,6304763,0
2008-09-15,16.708,16.917,15.012,15.012,12496143,0
2008-09-16,14.87,15.012,13.115,14.954,13635388,0
2008-09-17,14.445,14.569,12.541,12.873,15935423,0
2008-09-18,13.231,13.571,8.4489,12.59,34384339,0
2008-09-19,15.834,17.34,12.265,13.54,22746670,0
2008-09-22,13.024,13.455,9.954,10.163,15514562,0
2008-09-23,11.185,12.018,10.461,10.745,9839903,0
2008-09-24,10.719,10.719,9.538,10.012,5649067,0
2008-09-25,10.163,10.427,9.73,10.111,7126896,0
2008-09-26,9.782,11.078,9.573,10.779,6490141,0
2008-09-29,10.402,10.694,8.7658,8.9818,6665542,0
2008-09-30,9.4897,11.061,8.8491,9.545,6867205,0
2008-10-01,9.3886,9.4808,8.9744,9.2392,4834603,0
2008-10-02,9.2392,9.2392,4.4742,4.7985,18351416,0
2008-10-03,6.8693,7.8838,5.6719,6.1121,21342867,0
2008-10-06,6.0044,6.3204,4.574,4.8984,9512415,0
2008-10-07,4.9731,6.1458,2.2203,2.8443,38193746,0
2008-10-08,3.1269,3.7838,2.528,3.4097,22292379,0
2008-10-09,3.5925,3.5925,2.4281,2.4618,21088616,0
2008-10-10,2.2287,3.4097,1.9629,3.0439,25222593,0
2008-10-13,3.9751,4.0003,3.0354,3.568,15642454,0
2008-10-14,3.7173,3.9505,3.2681,3.4431,13297300,0
2008-10-15,3.1435,3.892,2.9522,3.5592,15310498,0
2008-10-16,3.6425,3.7755,3.1185,3.4097,11789847,0
2008-10-17,3.3265,4.1912,3.227,3.8672,13554352,0
2008-10-20,4.092,4.092,3.3182,3.5344,7385056,0
2008-10-21,3.4511,3.6508,3.0439,3.0602,11078195,0
2008-10-22,3.0104,3.0354,1.8796,1.9291,19606052,0
2008-10-23,2.0209,2.1953,1.4718,1.7713,16889660,0
2008-10-24,1.5383,1.7382,1.2972,1.3722,11719573,0
2008-10-27,1.2807,1.5801,1.2473,1.2473,14873355,0
2008-10-28,1.5053,2.6281,1.3307,2.1457,31790618,0
2008-10-29,2.1289,2.1457,1.7962,1.888,14796457,0
2008-10-30,2.0959,2.4618,1.9127,2.2704,12930700,0
2008-10-31,2.3036,2.8029,2.1289,2.6197,14973206,0
2008-11-03,2.5781,2.8443,2.3036,2.3534,9002545,0
2008-11-04,2.4618,2.8524,2.4618,2.8358,12240428,0
2008-11-05,2.5617,2.5617,1.322,1.4221,38409638,0
2008-11-06,1.3971,1.5634,1.2972,1.4885,19043805,0
2008-11-07,1.5634,1.5634,1.2057,1.3058,19578768,0
2008-11-10,1.3803,1.3803,0.8231,0.8647,21456536,0
2008-11-11,0.5489,0.5489,0.20791,0.30771,67641037,0
2008-11-12,0.27441,0.27441,0.14963,0.22448,93625390,0
2008-11-13,0.22448,0.27441,0.18292,0.22448,42638963,0
2008-11-14,0.24943,0.39926,0.24127,0.27441,47440764,0
2008-11-17,0.25789,0.43238,0.25789,0.43238,21093932,0
2008-11-18,0.36605,0.36605,0.26615,0.29937,24289111,0
2008-11-19,0.31594,0.33266,0.24943,0.24943,19954569,0
2008-11-20,0.21631,0.32431,0.19962,0.24943,27657726,0
2008-11-21,0.29937,0.37419,0.25789,0.25789,18396460,0
2008-11-24,0.33266,0.632,0.30771,0.632,34421804,0
2008-11-25,0.9564,1.2643,0.8318,0.8567,48787656,0
2008-11-26,0.873,0.9315,0.6653,0.7316,15231151,0
2008-11-28,0.7233,1.0728,0.6488,0.873,7769585,0
2008-12-01,0.9813,0.9813,0.6653,0.7233,10181716,0
2008-12-02,0.7316,0.8483,0.5239,0.5905,12691428,0
2008-12-03,0.707,0.8899,0.6488,0.8567,25456239,0
2008-12-04,0.7817,1.1479,0.7569,1.0145,21787364,0
2008-12-05,0.973,1.1062,0.9147,1.0394,13165707,0
2008-12-08,1.1393,1.1643,0.7233,0.9813,14202367,0
2008-12-09,0.9897,1.1725,0.9147,0.9979,19918637,0
2008-12-10,1.0482,1.1393,1.0065,1.0231,8827977,0
2008-12-11,1.0231,1.0728,0.8231,0.9063,15854411,0
2008-12-12,1.4639,1.5718,1.0562,1.1393,28652957,0
2008-12-15,1.0811,1.1725,0.9481,1.1725,12972762,0
2008-12-16,1.1062,1.1725,1.0311,1.0482,9979631,0
2008-12-17,1.0728,1.1393,0.9979,0.9979,6760332,0
2008-12-18,1.2227,1.2643,0.8899,1.0145,26159238,0
2008-12-19,0.9648,1.1062,0.8899,1.1062,9353660,0
2008-12-22,0.9897,1.0145,0.8231,0.8567,7803333,0
2008-12-23,0.8816,0.8816,0.6899,0.7735,9538281,0
2008-12-24,0.6738,0.7735,0.6738,0.6987,4252524,0
2008-12-26,0.6488,0.84,0.5406,0.8149,7895877,0
2008-12-29,0.7817,0.84,0.707,0.765,6707252,0
2008-12-30,0.7735,0.8069,0.7155,0.7569,4067654,0
2008-12-31,0.7401,0.8149,0.707,0.8149,8165338,0
2009-01-02,0.8318,0.9481,0.7984,0.8982,8240165,0
2009-01-05,0.8483,0.9564,0.7984,0.8567,12726741,0
2009-01-06,0.9648,1.0145,0.9147,1.0145,17857019,0
2009-01-07,1.0065,1.2643,0.9481,1.2473,23010204,0
2009-01-08,1.2227,1.4303,1.1479,1.322,29142057,0
2009-01-09,1.3058,1.322,1.1228,1.1559,10159037,0
2009-01-12,1.1725,1.1974,0.8899,0.9315,15000031,0
2009-01-13,0.873,1.0562,0.8567,0.9231,11110025,0
2009-01-14,0.8069,0.9063,0.7903,0.8318,10203353,0
2009-01-15,0.8483,0.873,0.6987,0.7483,9333101,0
2009-01-16,0.8483,0.9063,0.6987,0.7316,12846301,0
2009-01-20,0.7483,0.7817,0.6987,0.6987,5850179,0
2009-01-21,0.7401,0.7735,0.6818,0.7735,5703011,0
2009-01-22,0.7569,0.7569,0.6488,0.6488,6652235,0
2009-01-23,0.6488,0.6738,0.632,0.6738,7397799,0
2009-01-26,0.7316,0.7316,0.6401,0.6488,5173345,0
2009-01-27,0.6738,0.6738,0.4906,0.5406,16593375,0
2009-01-28,0.5988,0.607,0.5406,0.5573,8280679,0
2009-01-29,0.5654,0.5654,0.43238,0.4492,12517621,0
2009-01-30,0.4906,0.4906,0.35752,0.40753,15171382,0
2009-02-02,0.5406,0.582,0.4574,0.5406,15452573,0
2009-02-03,0.5074,0.5156,0.44063,0.47418,7547301,0
2009-02-04,0.47418,0.49918,0.43238,0.4906,6164292,0
2009-02-05,0.47418,0.47418,0.43238,0.47418,5095874,0
2009-02-06,0.46564,0.5156,0.4574,0.5156,4586090,0
2009-02-09,0.48217,0.5406,0.4492,0.5406,6236685,0
2009-02-10,0.5406,0.5406,0.4574,0.4574,5077706,0
2009-02-11,0.47418,0.4906,0.38265,0.43238,7106797,0
2009-02-12,0.4574,0.4574,0.36605,0.39074,6500555,0
2009-02-13,0.38265,0.39926,0.31594,0.34935,9366295,0
2009-02-17,0.35752,0.38265,0.30771,0.32431,4388747,0
2009-02-18,0.33266,0.37419,0.31594,0.33266,6375488,0
2009-02-19,0.35752,0.35752,0.29111,0.29111,7070952,0
2009-02-20,0.29111,0.30771,0.25789,0.29111,5740056,0
2009-02-23,0.29937,0.31594,0.22448,0.22448,9769511,0
2009-02-24,0.26615,0.33266,0.24127,0.30771,10995633,0
2009-02-25,0.33266,0.40753,0.29937,0.39074,13154635,0
2009-02-26,0.40753,0.4574,0.35752,0.43238,14306704,0
2009-02-27,0.37419,0.39074,0.30771,0.37419,8587495,0
2009-03-02,0.34101,0.37419,0.28274,0.29111,4938925,0
2009-03-03,0.31594,0.38265,0.23284,0.24127,13497779,0
2009-03-04,0.27441,0.29111,0.24127,0.25789,5822118,0
2009-03-05,0.24943,0.25789,0.20791,0.20791,9444830,0
2009-03-06,0.23284,0.24127,0.19962,0.20791,5192191,0
2009-03-09,0.22448,0.26615,0.22448,0.24127,5808613,0
2009-03-10,0.26615,0.27441,0.24127,0.27441,6539298,0
2009-03-11,0.25789,0.26615,0.22448,0.24943,7964405,0
2009-03-12,0.24943,0.27441,0.24127,0.27441,6078061,0
2009-03-13,0.29111,0.40753,0.27441,0.40753,9610131,0
2009-03-16,0.43238,0.4492,0.24943,0.38265,15824904,0
2009-03-17,0.39926,0.39926,0.32431,0.38265,7978703,0
2009-03-18,0.36605,0.40753,0.33266,0.39074,7742611,0
2009-03-19,0.38265,0.38265,0.31594,0.31594,8245089,0
2009-03-20,0.34935,0.35752,0.24943,0.27441,10011026,0
2009-03-23,0.34101,0.41577,0.31594,0.41577,11738367,0
2009-03-24,0.38265,0.4574,0.36605,0.40753,10235565,0
2009-03-25,0.44063,0.4574,0.38265,0.44063,7730023,0
2009-03-26,0.44063,0.4574,0.38265,0.43238,11341046,0
2009-03-27,0.4492,0.4492,0.39074,0.41577,4836456,0
2009-03-30,0.39926,0.39926,0.34935,0.34935,7875930,0
2009-03-31,0.37419,0.4492,0.37419,0.4492,7201562,0
2009-04-01,0.40753,0.43238,0.39074,0.40753,5402838,0
2009-04-02,0.44063,0.44063,0.39926,0.43238,10754501,0
2009-04-03,0.39074,0.4574,0.38265,0.4574,10871128,0
2009-04-06,0.4574,0.8567,0.42422,0.6155,58672870,0
2009-04-07,0.6569,0.7903,0.6155,0.6653,32111234,0
2009-04-08,0.707,0.7233,0.5156,0.5406,20304028,0
2009-04-09,0.5988,0.6155,0.5573,0.5988,13944063,0
2009-04-13,0.5905,0.7483,0.5905,0.6653,20326620,0
2009-04-14,0.6653,0.7155,0.607,0.6569,10088785,0
2009-04-15,0.6569,0.6818,0.607,0.6653,10125279,0
2009-04-16,0.31594,0.47418,0.29937,0.38265,29845073,0
2009-04-17,0.34935,0.5406,0.31594,0.39074,100343814,0
2009-04-20,0.39074,0.4492,0.33266,0.34101,23646954,0
2009-04-21,0.31594,0.36605,0.29937,0.34935,17654920,0
2009-04-22,0.34935,0.39074,0.30771,0.36605,6732205,0
2009-04-23,0.36605,0.37419,0.34101,0.34101,5548931,0
2009-04-24,0.34935,0.39926,0.33266,0.39074,5853995,0
2009-04-27,0.39074,0.4574,0.37419,0.39926,5752089,0
2009-04-28,0.40753,0.40753,0.38265,0.39926,2375908,0
2009-04-29,0.39074,0.43238,0.39074,0.40753,2692625,0
2009-04-30,0.40753,0.42422,0.37419,0.39926,3484867,0
2009-05-01,0.39074,0.39926,0.35752,0.39074,2599918,0
2009-05-04,0.39074,0.5739,0.38265,0.5156,12598729,0
2009-05-05,0.5322,0.6653,0.5322,0.6155,11962379,0
2009-05-06,0.632,0.6899,0.5573,0.5739,8282751,0
2009-05-07,0.5988,0.6155,0.5239,0.5905,10003043,0
2009-05-08,0.5988,0.5988,0.5489,0.5905,4925176,0
2009-05-11,0.6155,0.7569,0.6155,0.7569,9577298,0
2009-05-12,0.7735,0.9315,0.6987,0.7735,11772444,0
2009-05-13,0.7903,0.7903,0.6488,0.6987,3696367,0
2009-05-14,0.707,0.7569,0.6488,0.6569,4442897,0
2009-05-15,0.6569,0.7316,0.6401,0.6569,4616457,0
2009-05-18,0.6569,0.6738,0.6155,0.6488,1841751,0
2009-05-19,0.6401,0.6653,0.6155,0.6488,1482426,0
2009-05-20,0.6488,0.7316,0.6488,0.7316,3875359,0
2009-05-21,0.7233,0.7569,0.6987,0.7401,2186148,0
2009-05-22,0.7316,0.7483,0.7233,0.7401,1539130,0
2009-05-26,0.7233,0.7735,0.7155,0.7483,3339751,0
2009-05-27,0.7569,0.8318,0.7155,0.8318,4713509,0
2009-05-28,0.8982,1.2391,0.632,1.1393,24649855,0
2009-05-29,1.1974,1.5304,1.1974,1.2807,18187528,0
2009-06-01,1.4303,1.6218,1.3641,1.5383,15086882,0
2009-06-02,1.5801,1.5801,1.447,1.5304,8891035,0
2009-06-03,1.4969,1.5304,1.3389,1.4969,9621970,0
2009-06-04,1.4885,1.8295,1.4553,1.7215,11076122,0
2009-06-05,1.7962,1.9291,1.7798,1.8295,11461854,0
2009-06-08,1.888,1.888,1.6549,1.7881,5769617,0
2009-06-09,1.8048,1.8048,1.6716,1.7049,3488980,0
2009-06-10,1.7382,1.7382,1.4885,1.5553,6843542,0
2009-06-11,1.4885,1.5801,1.4056,1.4639,3480072,0
2009-06-12,1.3803,1.4221,1.1974,1.3058,7788100,0
2009-06-15,1.2723,1.5137,1.1974,1.4639,3092363,0
2009-06-16,1.5383,1.5553,1.4136,1.4885,2669385,0
2009-06-17,1.4639,1.4804,1.3307,1.3722,3574260,0
2009-06-18,1.3556,1.3641,1.2643,1.2891,4088541,0
2009-06-19,1.2807,1.3803,1.2807,1.3058,1555075,0
2009-06-22,1.314,1.3307,1.1228,1.1725,4749902,0
2009-06-23,1.1725,1.2391,1.0394,1.0728,3731447,0
2009-06-24,1.0894,1.1974,1.0646,1.1479,3179784,0
2009-06-25,1.1479,1.2227,1.1062,1.1893,657884,0
2009-06-26,1.1893,1.2972,1.1725,1.2891,972232,0
2009-06-29,1.2807,1.2972,1.1559,1.1643,2443369,0
2009-06-30,1.1974,1.2141,1.1228,1.1559,1256871,0
2009-07-01,1.1559,1.2891,1.1311,1.1479,2355456,0
2009-07-02,1.1141,1.2391,1.1141,1.2308,1400296,0
2009-07-06,1.2057,1.2807,1.1643,1.1725,2839544,0
2009-07-07,1.2141,1.2141,1.1228,1.1393,1520903,0
2009-07-08,1.1228,1.1479,0.9648,1.0065,5031247,0
2009-07-09,0.9813,0.9897,0.84,0.8816,5753834,0
2009-07-10,0.8816,0.9398,0.84,0.8816,2069054,0
2009-07-13,0.873,1.0646,0.873,1.0145,1879659,0
2009-07-14,0.9897,1.0562,0.9813,1.0394,3360459,0
2009-07-15,1.0394,1.1141,0.9897,1.0562,3065692,0
2009-07-16,1.0311,1.0894,1.0145,1.0646,1735144,0
2009-07-17,1.0646,1.1559,1.0231,1.0894,4337857,0
2009-07-20,1.1311,1.1393,1.0811,1.0894,2883453,0
2009-07-21,1.0728,1.0894,1.0231,1.0728,1499241,0
2009-07-22,1.0728,1.0728,0.9648,1.0562,3105135,0
2009-07-23,1.0646,1.1559,0.9979,1.1228,2060618,0
2009-07-24,1.1393,1.1974,1.1141,1.1725,2118816,0
2009-07-27,1.1893,1.1893,1.1141,1.1228,1999709,0
2009-07-28,1.1062,1.1479,1.0894,1.1228,686751,0
2009-07-29,1.1311,1.2972,1.1228,1.2807,7351568,0
2009-07-30,1.2807,1.3803,1.2643,1.3058,3054760,0
2009-07-31,1.3307,1.3307,1.2643,1.2807,1803920,0
2009-08-03,1.2557,1.2972,1.2308,1.2308,2514622,0
2009-08-04,1.2308,1.2807,1.1725,1.2807,2471508,0
2009-08-05,1.2807,1.6467,1.2807,1.5634,8587684,0
2009-08-06,1.5634,1.7382,1.322,1.3556,8706415,0
2009-08-07,1.4056,1.5884,1.389,1.5467,7480552,0
2009-08-10,1.5634,1.7465,1.5634,1.6716,4360214,0
2009-08-11,1.7049,1.7713,1.6467,1.7713,3332016,0
2009-08-12,1.863,2.1208,1.8544,1.971,13089472,0
2009-08-13,1.9959,2.0125,1.7962,1.888,4743813,0
2009-08-14,1.8295,1.863,1.8048,1.8464,1409142,0
2009-08-17,1.7798,1.7881,1.6549,1.7713,2722341,0
2009-08-18,1.7548,1.8048,1.7049,1.7049,1139196,0
2009-08-19,1.7049,1.7298,1.5965,1.6549,2097475,0
2009-08-20,1.6633,1.7215,1.6133,1.6467,1262816,0
2009-08-21,1.68,1.9461,1.6633,1.863,6603350,0
2009-08-24,1.8959,1.8959,1.7798,1.7798,3525160,0
2009-08-25,1.7798,1.8213,1.7049,1.7298,1747244,0
2009-08-26,1.7298,1.7298,1.6549,1.68,1417171,0
2009-08-27,1.6966,1.7798,1.68,1.7382,1166412,0
2009-08-28,1.7129,1.7631,1.6882,1.6966,1957249,0
2009-08-31,1.6966,1.7713,1.6467,1.6467,1704839,0
2009-09-01,1.6549,1.6549,1.5467,1.5634,3844238,0
2009-09-02,1.5467,1.5634,1.5137,1.5137,1758141,0
2009-09-03,1.5137,1.6716,1.5137,1.6381,1136424,0
2009-09-04,1.6381,1.6716,1.6133,1.6467,1229857,0
2009-09-08,1.6966,1.7049,1.6054,1.7049,1286293,0
2009-09-09,1.6966,1.8959,1.6966,1.7798,5574979,0
2009-09-10,1.8295,1.9212,1.8048,1.8796,7294894,0
2009-09-11,1.8796,2.2039,1.8796,2.1953,6239291,0
2009-09-14,2.212,2.2787,2.1624,2.212,4351178,0
2009-09-15,2.212,2.52,2.2039,2.3287,8202309,0
2009-09-16,2.3869,2.9689,2.3783,2.9025,10528234,0
2009-09-17,2.8856,3.1269,2.6529,2.6693,8772729,0
2009-09-18,2.6693,2.8108,2.4034,2.6529,3926674,0
2009-09-21,2.6529,2.8773,2.52,2.7612,2445424,0
2009-09-22,2.8029,2.8358,2.6614,2.7274,2447684,0
2009-09-23,2.7111,2.7612,2.5617,2.5698,3104187,0
2009-09-24,2.5948,2.603,2.3702,2.4367,5599312,0
2009-09-25,2.4449,2.5116,2.3619,2.3869,2573045,0
2009-09-28,2.4367,2.6863,2.4367,2.6863,2469356,0
2009-09-29,2.6779,2.8942,2.6529,2.8194,2629049,0
2009-09-30,2.8524,3.1185,2.7195,3.0689,4108000,0
2009-10-01,3.0022,3.0689,2.8773,2.9356,3259917,0
2009-10-02,2.8358,2.9108,2.7195,2.7693,2854580,0
2009-10-05,2.8029,3.0354,2.7779,2.9605,3638822,0
2009-10-06,3.0104,3.0354,2.9522,3.0104,1741552,0
2009-10-07,3.0104,3.185,2.9605,3.0521,3589134,0
2009-10-08,3.1185,3.2434,3.077,3.2184,3122495,0
2009-10-09,3.1767,3.335,3.1767,3.2518,1719498,0
2009-10-12,3.2518,3.2766,3.1103,3.2101,1234192,0
2009-10-13,3.2018,3.227,3.0602,3.0689,1471350,0
2009-10-14,3.0852,3.227,2.9772,2.9856,2820039,0
2009-10-15,2.9939,3.1435,2.9689,3.1353,821459,0
2009-10-16,3.1269,3.2018,3.0521,3.2018,1364787,0
2009-10-19,3.1937,3.2681,3.1103,3.2518,1226398,0
2009-10-20,3.2518,3.3683,3.1937,3.3099,2134491,0
2009-10-21,3.3015,3.4097,3.3015,3.3182,1567184,0
2009-10-22,3.335,3.3515,3.26,3.3099,2081952,0
2009-10-23,3.3182,3.3265,3.2766,3.2766,2033106,0
2009-10-26,3.2766,3.4597,3.1937,3.2018,2016870,0
2009-10-27,3.227,3.2518,3.0104,3.1103,2208184,0
2009-10-28,3.0939,3.1269,2.4948,2.6693,8972479,0
2009-10-29,2.6779,2.8108,2.6693,2.7693,2248956,0
2009-10-30,2.7779,2.7942,2.5448,2.5781,2327275,0
2009-11-02,2.5948,2.6281,2.3702,2.4367,2854388,0
2009-11-03,2.4119,2.7195,2.2539,2.4034,4105465,0
2009-11-04,2.4618,2.736,2.4367,2.5948,1829818,0
2009-11-05,2.6529,2.7195,2.5948,2.6197,1083446,0
2009-11-06,2.5448,2.603,2.4367,2.52,2264262,0
2009-11-09,2.5448,2.6529,2.52,2.6363,2275368,0
2009-11-10,2.6363,2.6529,2.528,2.5698,1442834,0
2009-11-11,2.5948,2.5948,2.553,2.5864,785685,0
2009-11-12,2.5617,2.5781,2.4866,2.528,902818,0
2009-11-13,2.5116,2.6445,2.4866,2.6114,1040304,0
2009-11-16,2.6197,2.8773,2.603,2.8609,2249734,0
2009-11-17,2.8358,2.8443,2.7028,2.7028,1165376,0
2009-11-18,3.1435,3.9088,3.0939,3.6759,23872842,0
2009-11-19,3.6508,4.3829,3.3515,4.2913,15785079,0
2009-11-20,4.2913,4.4909,4.0751,4.1581,5979846,0
2009-11-23,4.1166,4.4243,4.1001,4.3328,3051294,0
2009-11-24,4.3328,4.4328,4.2662,4.308,3901970,0
2009-11-25,4.316,4.3243,4.0086,4.0665,2721968,0
2009-11-27,3.8838,4.0167,3.7422,3.9585,1235698,0
2009-11-30,3.9919,4.1249,3.9919,4.1249,1635810,0
2009-12-01,4.2496,4.4243,4.1747,4.3578,2016395,0
2009-12-02,4.3829,4.4159,4.258,4.3912,1777843,0
2009-12-03,4.4409,5.0978,4.4328,5.0397,6582098,0
2009-12-04,6.0292,6.3286,5.68,6.1957,11701334,0
2009-12-07,6.1623,6.1957,5.8463,5.9628,3216160,0
2009-12-08,5.8463,6.5117,5.755,6.1957,3695567,0
2009-12-09,6.229,6.9691,6.229,6.7529,8009765,0
2009-12-10,6.9524,7.3433,6.8611,7.3183,7366597,0
2009-12-11,7.368,7.6013,6.3119,6.7443,7608371,0
2009-12-14,6.728,6.886,6.3204,6.8276,2149378,0
2009-12-15,6.7031,6.7031,6.1292,6.2122,4684075,0
2009-12-16,5.9379,5.9461,4.4243,5.572,16925690,0
2009-12-17,5.4639,6.3286,5.2474,6.0544,4076992,0
2009-12-18,6.1705,6.3039,5.5636,5.9379,2771804,0
2009-12-21,5.8463,6.1121,5.6137,5.7797,2013299,0
2009-12-22,5.5967,7.044,5.5803,6.9192,16950278,0
2009-12-23,7.1021,7.8672,7.1021,7.6758,5822482,0
2009-12-24,7.6925,8.1998,7.6925,8.0086,2419470,0
2009-12-28,8.0253,8.5159,8.0086,8.3579,3979826,0
2009-12-29,8.416,8.4578,7.044,7.9838,4606559,0
2009-12-30,7.7175,7.7506,7.1686,7.4263,12548095,0
2009-12-31,7.4765,7.7842,7.4263,7.4349,2035444,0
2010-01-04,7.5346,7.6758,7.2103,7.3931,2852531,0
2010-01-05,7.4349,7.8423,7.4349,7.8172,2203449,0
2010-01-06,7.7008,7.7842,7.5844,7.7425,3964425,0
2010-01-07,7.7258,8.3579,7.5844,7.8423,4787650,0
2010-01-08,7.8255,8.3246,7.6342,7.942,2093298,0
2010-01-11,7.942,7.942,7.4765,7.7676,2063676,0
2010-01-12,7.7258,7.7842,7.1686,7.2103,3678972,0
2010-01-13,7.2021,7.2021,6.7529,7.0523,3890923,0
2010-01-14,7.0523,7.5597,6.8195,6.9444,2746031,0
2010-01-15,7.0107,7.1353,6.8195,7.0606,1491257,0
2010-01-19,7.0688,7.3931,7.044,7.044,1421865,0
2010-01-20,7.0772,7.3601,7.0107,7.0772,1494727,0
2010-01-21,7.1188,7.5759,6.9444,7.0107,3943411,0
2010-01-22,6.9524,7.1188,6.5448,6.6196,4617331,0
2010-01-25,6.6033,6.8195,6.3039,6.5864,2587189,0
2010-01-26,6.6449,6.8693,6.2787,6.3704,1857289,0
2010-01-27,6.3372,6.4532,6.2041,6.3119,1147235,0
2010-01-28,6.3704,6.3954,6.1623,6.2041,1851797,0
2010-01-29,6.1957,6.2705,5.9545,5.9795,2162088,0
2010-02-01,5.9461,5.9461,5.5136,5.7466,4697844,0
2010-02-02,5.8213,6.1458,5.7882,6.1121,1725610,0
2010-02-03,6.1208,6.4201,6.1121,6.4035,966143,0
2010-02-04,6.4119,6.4119,5.7882,5.8381,2778533,0
2010-02-05,5.8381,5.9795,5.6636,5.7882,3078517,0
2010-02-08,5.755,5.8463,5.6719,5.7466,555810,0
2010-02-09,5.8213,5.9132,5.68,5.8879,758507,0
2010-02-10,5.9461,5.9461,5.755,5.8796,655521,0
2010-02-11,5.7966,5.9294,5.7633,5.8298,782439,0
2010-02-12,5.8213,6.0875,5.8213,6.0462,1297703,0
2010-02-16,6.9606,7.7344,6.9444,7.7258,19815042,0
2010-02-17,7.7344,8.5159,7.7175,8.3079,14566842,0
2010-02-18,8.1918,8.2995,7.8672,8.1583,9423122,0
2010-02-19,8.2995,8.3079,8.0668,8.1918,4180003,0
2010-02-22,8.1417,8.2832,8.1249,8.2082,4879988,0
2010-02-23,8.4578,8.7482,8.2913,8.3411,13061997,0
2010-02-24,8.3079,8.915,8.2331,8.2913,34470324,0
2010-02-25,8.3579,8.5241,8.2082,8.3826,5402670,0
2010-02-26,8.4408,8.5241,8.3331,8.4329,3665694,0
2010-03-01,8.3993,8.5742,8.3246,8.3914,2880782,0
2010-03-02,8.4489,8.5241,8.3246,8.4903,2754707,0
2010-03-03,8.4991,8.7978,8.4659,8.6734,3079931,0
2010-03-04,8.7482,8.8239,8.5241,8.8061,3393642,0
2010-03-05,8.8061,9.2655,8.6815,9.006,4451046,0
2010-03-08,9.1242,9.2315,8.9471,9.0567,1845809,0
2010-03-09,9.4145,9.648,9.2315,9.3572,12674931,0
2010-03-10,9.545,9.648,9.2225,9.2655,8118147,0
2010-03-11,9.4808,9.4808,9.2392,9.4066,2635092,0
2010-03-12,9.3974,9.4897,9.3395,9.4897,1589223,0
2010-03-15,9.4897,9.514,9.2655,9.4897,2961545,0
2010-03-16,9.3974,9.996,9.364,9.713,5205964,0
2010-03-17,9.954,10.42,9.638,10.189,13595189,0
2010-03-18,10.379,10.704,10.195,10.569,8101112,0
2010-03-19,10.668,10.795,10.41,10.77,3941525,0
2010-03-22,10.622,10.903,10.613,10.803,2546973,0
2010-03-23,11.112,11.112,10.127,10.386,8359565,0
2010-03-24,10.338,10.578,10.127,10.214,2878078,0
2010-03-25,10.379,10.453,10.287,10.402,2743630,0
2010-03-26,10.435,10.613,10.338,10.604,2053045,0
2010-03-29,10.613,10.761,10.585,10.761,1338378,0
2010-03-30,10.622,10.736,10.394,10.427,1403462,0
2010-03-31,10.402,10.56,10.295,10.347,1407045,0
2010-04-01,10.295,10.42,9.006,10.252,2543017,0
2010-04-05,10.081,10.52,10.081,10.42,1830853,0
2010-04-06,10.295,10.535,10.271,10.461,1042182,0
2010-04-07,10.461,10.52,10.278,10.394,1206690,0
2010-04-08,10.372,10.595,10.357,10.543,801485,0
2010-04-09,10.52,10.77,10.514,10.761,1885906,0
2010-04-12,10.445,10.56,10.038,10.372,7053710,0
2010-04-13,10.379,10.42,10.18,10.386,2835510,0
2010-04-14,10.347,10.535,10.252,10.535,4551332,0
2010-04-15,10.498,10.498,10.23,10.295,3333297,0
2010-04-16,10.23,10.295,9.2655,9.889,5407482,0
2010-04-19,9.671,9.946,9.638,9.713,3596527,0
2010-04-20,9.797,9.913,9.4224,9.764,2628828,0
2010-04-21,9.688,10.12,9.648,9.913,1832132,0
2010-04-22,10.111,10.189,9.828,9.898,1527176,0
2010-04-23,9.906,9.996,9.788,9.971,1671176,0
2010-04-26,9.922,10.163,9.838,10.102,1837290,0
2010-04-27,10.163,10.252,9.913,10.081,1910317,0
2010-04-28,10.12,10.189,9.971,10.111,1414188,0
2010-04-29,10.038,10.271,10.003,10.252,1657774,0
2010-04-30,10.22,10.366,9.996,10.096,1155584,0
2010-05-03,10.163,11.676,9.971,10.795,7949147,0
2010-05-04,10.819,10.827,10.453,10.613,2931208,0
2010-05-05,10.48,10.761,10.328,10.652,2426549,0
2010-05-06,10.622,10.678,9.838,10.189,3789012,0
2010-05-07,10.553,10.553,8.915,9.0475,20220786,0
2010-05-10,9.529,9.73,9.3484,9.4986,5077844,0
2010-05-11,9.3886,9.63,9.2392,9.607,2451078,0
2010-05-12,9.506,9.655,9.4303,9.621,2484143,0
2010-05-13,9.545,9.789,9.4551,9.648,1958547,0
2010-05-14,9.638,9.648,9.2225,9.3228,3084097,0
2010-05-17,9.281,9.514,9.1561,9.1648,2889031,0
2010-05-18,9.3718,9.3718,8.8812,8.9232,2635338,0
2010-05-19,8.9232,8.9232,8.2331,8.6329,5568891,0
2010-05-20,8.2331,8.4903,7.9838,8.1998,6540414,0
2010-05-21,8.0336,8.6156,7.917,8.4408,5137074,0
2010-05-24,8.6815,8.6815,8.3246,8.4744,2528785,0
2010-05-25,8.0668,8.4408,8.0668,8.3826,3022300,0
2010-05-26,8.4408,8.7813,8.416,8.4822,2345284,0
2010-05-27,8.8324,9.0652,8.774,9.0652,2827806,0
2010-05-28,9.0652,9.2897,8.9471,9.0144,1594666,0
2010-06-01,8.8418,9.2471,8.8061,8.9889,1357589,0
2010-06-02,9.0144,9.1792,8.8239,9.0652,1036042,0
2010-06-03,9.0305,9.2225,8.9565,9.106,1404541,0
2010-06-04,8.898,9.0567,8.6992,8.7978,2845335,0
2010-06-07,8.8061,8.9232,8.4659,8.5241,1694533,0
2010-06-08,8.5159,8.7238,8.183,8.5072,3488067,0
2010-06-09,8.4903,8.8418,8.3826,8.4659,1637857,0
2010-06-10,8.5492,8.6815,8.4081,8.6815,1705345,0
2010-06-11,8.4822,8.8324,8.4744,8.7813,1748888,0
2010-06-14,8.8156,9.1725,8.7813,8.9818,2650397,0
2010-06-15,9.0305,9.1975,8.9471,9.1561,1641102,0
2010-06-16,9.1322,9.2315,9.0813,9.2062,1870267,0
2010-06-17,9.2897,9.3974,9.0475,9.3974,3032196,0
2010-06-18,9.4066,9.4551,9.2392,9.4066,2551593,0
2010-06-21,9.4808,9.545,9.3053,9.3718,1656961,0
2010-06-22,9.3228,9.4303,9.106,9.1561,2346646,0
2010-06-23,9.1725,9.281,9.006,9.2471,1376607,0
2010-06-24,9.2471,9.2655,9.0399,9.0727,2769428,0
2010-06-25,9.0813,9.2897,8.932,9.1561,19645871,0
2010-06-28,9.1398,9.1792,8.9985,9.022,1553448,0
2010-06-29,8.8812,8.8896,8.5492,8.6652,3274748,0
2010-06-30,8.565,8.7575,8.465,8.5233,3397881,0
2010-07-01,8.5072,8.5241,8.0586,8.3164,4499318,0
2010-07-02,8.3411,8.3914,8.175,8.1998,1890316,0
2010-07-06,8.258,8.3914,7.8672,7.9504,3372130,0
2010-07-07,7.9256,8.4991,7.9256,8.4991,2518373,0
2010-07-08,8.5319,8.6815,8.3164,8.6329,2137209,0
2010-07-09,8.6084,8.932,8.5319,8.8418,1342020,0
2010-07-12,8.8324,8.898,8.7238,8.8156,1087738,0
2010-07-13,8.932,9.1648,8.9065,8.9744,1911476,0
2010-07-14,8.9471,9.0984,8.8418,9.0652,2291153,0
2010-07-15,9.106,9.106,8.6905,8.8573,2780892,0
2010-07-16,8.7482,8.8239,8.4659,8.5072,1971190,0
2010-07-19,8.4991,8.6652,8.3498,8.6329,1235646,0
2010-07-20,8.4991,8.7813,8.4081,8.7238,1452448,0
2010-07-21,8.8061,8.8239,8.4903,8.6084,1504328,0
2010-07-22,8.7575,8.9396,8.7074,8.8061,1955913,0
2010-07-23,8.8061,8.8658,8.6329,8.8491,1499621,0
2010-07-26,8.8491,8.9565,8.7813,8.9471,2064916,0
2010-07-27,8.965,9.006,8.8418,8.8896,2135298,0
2010-07-28,8.8573,8.9744,8.7897,8.915,2003229,0
2010-07-29,8.9985,8.9985,8.8812,8.9232,1201884,0
2010-07-30,8.8418,8.9744,8.8418,8.9471,1600078,0
2010-08-02,8.9818,9.1561,8.932,9.1398,2497198,0
2010-08-03,9.0813,9.1322,8.9565,9.0144,1369725,0
2010-08-04,9.006,9.1792,8.9985,9.1725,1756062,0
2010-08-05,9.0889,9.2315,9.0399,9.1888,1409660,0
2010-08-06,9.0813,9.1725,8.9985,9.1484,1122821,0
2010-08-09,9.1648,9.2655,9.1648,9.2655,1077946,0
2010-08-10,9.1146,9.2315,8.8728,9.1484,1651042,0
2010-08-11,8.9565,9.0144,8.8239,8.8324,2059023,0
2010-08-12,8.7074,8.8239,8.6559,8.6652,1630389,0
2010-08-13,8.6477,8.8061,8.6477,8.6815,1213410,0
2010-08-16,8.6329,8.8418,8.6329,8.7238,942560,0
2010-08-17,8.8418,9.0889,8.7978,9.0475,2646174,0
2010-08-18,9.0727,9.2158,9.006,9.2062,1736487,0
2010-08-19,9.1322,9.2315,9.0144,9.0889,2325522,0
2010-08-20,9.0984,9.1242,8.898,8.9744,1217913,0
2010-08-23,11.628,11.784,11.542,11.559,1477438,0
2010-08-24,11.335,11.551,11.302,11.468,1332197,0
2010-08-25,11.319,11.651,11.259,11.534,2536436,0
2010-08-26,11.636,11.684,11.419,11.428,1882802,0
2010-08-27,11.444,11.601,11.311,11.585,2109812,0
2010-08-30,11.477,11.658,11.319,11.343,1799488,0
2010-08-31,11.411,11.779,11.411,11.705,2729272,0
2010-09-01,11.852,12.057,11.817,12.009,2145527,0
2010-09-02,12.028,12.327,11.974,12.308,2036989,0
2010-09-03,12.35,12.458,12.043,12.258,1917633,0
2010-09-07,12.142,12.423,12.109,12.242,2684874,0
2010-09-08,12.258,12.423,12.118,12.273,1445631,0
2010-09-09,12.432,12.432,12.057,12.125,828032,0
2010-09-10,12.235,12.336,12.093,12.192,733443,0
2010-09-13,12.317,12.974,12.21,12.799,2996479,0
2010-09-14,12.723,12.855,12.409,12.766,2117617,0
2010-09-15,12.682,12.907,12.549,12.808,2331184,0
2010-09-16,12.808,12.839,12.556,12.565,1007713,0
2010-09-17,12.633,12.739,12.501,12.541,1627404,0
2010-09-20,12.766,13.049,12.633,12.99,4876346,0
2010-09-21,12.974,13.096,12.731,12.731,1111112,0
2010-09-22,12.675,12.964,12.675,12.723,1038035,0
2010-09-23,12.65,12.816,12.518,12.549,1441287,0
2010-09-24,12.757,12.974,12.682,12.925,911784,0
2010-09-27,12.955,12.974,12.793,12.899,854590,0
2010-09-28,12.882,12.99,12.723,12.94,1271240,0
2010-09-29,12.865,13.096,12.865,13.031,1131129,0
2010-09-30,13.093,13.129,12.968,12.978,1246148,0
2010-10-01,13.031,13.081,12.691,12.955,1702656,0
2010-10-04,12.925,13.3,12.907,13.257,1508450,0
2010-10-05,13.339,13.647,13.19,13.339,2381491,0
2010-10-06,13.339,13.408,13.257,13.346,1305201,0
2010-10-07,13.355,13.408,13.04,13.124,1113528,0
2010-10-08,13.031,13.548,12.99,13.139,1893287,0
2010-10-11,13.19,13.19,13.04,13.073,853667,0
2010-10-12,13.081,13.231,13.066,13.139,1654860,0
2010-10-13,13.275,13.372,13.106,13.221,1877673,0
2010-10-14,13.247,13.514,13.139,13.415,1655139,0
2010-10-15,13.364,13.821,13.33,13.408,2381145,0
2010-10-18,13.507,13.762,13.432,13.705,1641303,0
2010-10-19,13.556,13.705,13.507,13.654,1960588,0
2010-10-20,13.672,14.479,13.672,14.437,3962004,0
2010-10-21,14.621,14.719,14.004,14.08,3955777,0
2010-10-22,14.038,14.222,13.738,14.129,2018192,0
2010-10-25,14.279,14.346,14.071,14.189,2215581,0
2010-10-26,14.105,14.17,13.998,14.089,1324128,0
2010-10-27,13.981,14.08,13.654,13.781,18813934,0
2010-10-28,13.888,13.946,13.631,13.714,1371419,0
2010-10-29,13.64,14.13,13.51,13.97,1905469,0
2010-11-01,13.931,14.222,13.921,14.113,2155141,0
2010-11-02,14.222,14.263,14.054,14.205,1912631,0
2010-11-03,14.189,14.364,14.071,14.295,2393786,0
2010-11-04,14.496,14.569,14.381,14.537,3373387,0
2010-11-05,14.545,14.778,14.303,14.762,3532003,0
2010-11-08,14.762,15.193,14.693,14.802,3402082,0
2010-11-09,14.802,14.961,14.097,14.46,4150326,0
2010-11-10,12.028,12.35,11.894,12.25,9348930,0
2010-11-11,12.142,13.346,12.083,12.839,11965443,0
2010-11-12,13.016,13.372,12.799,12.808,7479862,0
2010-11-15,12.707,13.081,12.474,12.808,7212235,0
2010-11-16,12.641,12.723,11.768,11.902,71358639,0
2010-11-17,11.983,12.34,11.966,12.174,19328338,0
2010-11-18,12.336,12.35,12.093,12.21,13996461,0
2010-11-19,12.242,12.666,12.034,12.556,24088057,0
2010-11-22,12.518,12.964,12.492,12.891,7503189,0
2010-11-23,12.675,12.94,12.573,12.847,10119677,0
2010-11-24,13.04,13.175,12.766,13.139,7168045,0
2010-11-26,13.339,13.64,13.024,13.54,9275143,0
2010-11-29,13.672,13.722,12.882,13.39,15720990,0
2010-11-30,13.304,13.506,13.111,13.462,73396152,0
2010-12-01,13.355,13.455,13.081,13.266,12430925,0
2010-12-02,13.275,13.307,12.99,13.139,7842162,0
2010-12-03,13.181,13.381,13.066,13.257,4525802,0
2010-12-06,13.231,13.432,13.181,13.364,5763215,0
2010-12-07,13.455,13.556,13.073,13.133,5234318,0
2010-12-08,13.181,13.247,12.565,12.691,5615277,0
2010-12-09,12.899,12.917,12.317,12.4,6407637,0
2010-12-10,12.432,12.731,12.367,12.59,5978171,0
2010-12-13,12.659,12.839,12.556,12.7,6184590,0
2010-12-14,12.641,13.006,12.439,12.501,9648036,0
2010-12-15,12.541,12.865,12.432,12.483,7420913,0
2010-12-16,12.458,12.757,12.21,12.573,8733066,0
2010-12-17,12.757,13.197,12.599,12.974,41398030,0
2010-12-20,12.974,13.139,12.739,13.057,7545755,0
2010-12-21,13.181,13.282,13.066,13.275,6119224,0
2010-12-22,13.291,13.381,12.933,13.124,5442418,0
2010-12-23,13.148,13.266,12.784,12.882,2536208,0
2010-12-27,12.855,12.925,12.691,12.873,2458017,0
2010-12-28,12.556,12.808,12.474,12.682,3072230,0
2010-12-29,12.716,12.936,12.702,12.886,3151438,0
2010-12-30,12.886,13.086,12.886,13.053,2454467,0
2010-12-31,13.022,13.095,12.799,12.875,3543875,0
2011-01-03,12.974,13.166,12.865,13.081,5081111,0
2011-01-04,13.024,13.096,12.715,12.748,6443922,0
2011-01-05,12.565,12.839,12.509,12.816,5994578,0
2011-01-06,12.757,12.775,12.375,12.416,9214686,0
2011-01-07,12.4,12.518,12.174,12.492,5923794,0
2011-01-10,12.183,12.483,12.164,12.466,7931829,0
2011-01-11,12.525,12.525,12.093,12.258,8819869,0
2011-01-12,12.375,12.483,12.219,12.308,6148215,0
2011-01-13,12.273,12.423,12.142,12.317,4817477,0
2011-01-14,12.258,12.59,12.192,12.556,5496644,0
2011-01-18,12.556,12.573,12.242,12.34,7119792,0
2011-01-19,12.317,12.327,11.991,12.057,5588188,0
2011-01-20,12,12.226,11.894,12,6629735,0
2011-01-21,12.018,12.057,11.857,11.95,4701036,0
2011-01-24,12.043,12.201,11.974,12.201,6994184,0
2011-01-25,12.142,12.35,12.093,12.35,7572219,0
2011-01-26,12.359,12.391,12.192,12.375,5758551,0
2011-01-27,12.336,12.682,12.265,12.474,6564449,0
2011-01-28,12.533,12.533,11.983,12.118,5507858,0
2011-01-31,12.132,12.364,12.132,12.321,6226769,0
2011-02-01,12.4,12.466,12.099,12.416,26504847,0
2011-02-02,12.359,12.458,12.273,12.34,4990259,0
2011-02-03,12.282,12.458,12.183,12.416,4357872,0
2011-02-04,12.432,12.549,12.317,12.439,5270403,0
2011-02-07,12.466,12.675,12.432,12.641,6562757,0
2011-02-08,12.641,12.748,12.483,12.707,5587681,0
2011-02-09,12.65,12.748,12.565,12.723,3725448,0
2011-02-10,12.641,12.799,12.609,12.784,2859736,0
2011-02-11,12.715,12.855,12.641,12.847,3484603,0
2011-02-14,12.865,12.891,12.715,12.847,2957913,0
2011-02-15,12.865,12.891,12.7,12.793,4181539,0
2011-02-16,12.808,13.166,12.793,13.106,5919847,0
2011-02-18,13.133,13.157,12.955,13.106,4051434,0
2011-02-22,13.04,13.073,12.784,12.907,3808562,0
2011-02-23,12.882,12.933,12.691,12.793,6289454,0
2011-02-24,12.723,12.816,12.501,12.65,5294536,0
2011-02-25,12.799,12.955,12.659,12.955,6219531,0
2011-02-28,13.093,13.244,12.886,13.237,6004496,0
2011-03-01,13.414,13.506,12.834,12.921,7423581,0
2011-03-02,12.893,12.952,12.501,12.541,5431917,0
2011-03-03,12.709,12.849,12.626,12.709,8439241,0
2011-03-04,12.825,12.882,12.549,12.582,4544313,0
2011-03-07,12.616,12.808,12.423,12.458,5350905,0
2011-03-08,12.466,12.784,12.4,12.666,5753160,0
2011-03-09,12.624,12.691,12.375,12.409,5346998,0
2011-03-10,12.367,12.501,12.09,12.209,6960966,0
2011-03-11,12.201,12.423,12.057,12.375,3654047,0
2011-03-14,12.235,12.336,11.843,12.118,4613783,0
2011-03-15,11.8,12.391,11.752,12.308,4422885,0
2011-03-16,12.242,12.367,11.991,12.125,4955188,0
2011-03-17,12.256,12.307,12.116,12.307,3626784,0
2011-03-18,12.409,12.682,12.289,12.641,26501517,0
2011-03-21,12.784,12.891,12.59,12.873,5833545,0
2011-03-22,12.831,12.907,12.757,12.873,4639379,0
2011-03-23,12.793,12.847,12.59,12.599,6250035,0
2011-03-24,12.624,12.766,12.501,12.609,4762377,0
2011-03-25,12.618,12.733,12.582,12.591,2138160,0
2011-03-28,12.59,12.682,12.573,12.624,1458488,0
2011-03-29,12.641,12.682,12.448,12.474,2530564,0
2011-03-30,12.518,12.7,12.448,12.682,2804893,0
2011-03-31,12.611,12.959,12.525,12.875,7371767,0
2011-04-01,12.936,13.028,12.827,12.868,3766286,0
2011-04-04,12.865,12.947,12.775,12.825,2806105,0
2011-04-05,12.769,12.842,12.66,12.693,3589103,0
2011-04-06,12.787,12.787,12.677,12.733,2239462,0
2011-04-07,12.66,12.725,12.525,12.534,4007853,0
2011-04-08,12.565,12.582,12.423,12.483,3327009,0
2011-04-11,12.467,12.618,12.375,12.423,2165605,0
2011-04-12,12.375,12.474,12.317,12.409,1887743,0
2011-04-13,12.51,12.61,12.432,12.558,4213291,0
2011-04-14,12.525,12.952,12.501,12.936,9163128,0
2011-04-15,12.911,13.02,12.868,12.927,6741258,0
2011-04-18,12.751,12.849,12.591,12.802,4375178,0
2011-04-19,12.778,13.036,12.733,12.876,2289146,0
2011-04-20,12.944,13.093,12.868,13.086,4366367,0
2011-04-21,13.093,13.37,12.911,13.336,4663444,0
2011-04-25,13.353,13.479,13.227,13.344,4897244,0
2011-04-26,13.406,13.589,13.304,13.388,7566830,0
2011-04-27,13.336,13.739,13.227,13.689,6086941,0
2011-04-28,13.772,14.066,13.706,13.984,7856519,0
2011-04-29,14.046,14.046,13.859,13.979,4382655,0
2011-05-02,14.006,14.107,13.864,13.965,4275447,0
2011-05-03,13.857,14.006,13.571,13.689,3616764,0
2011-05-04,13.647,13.755,13.37,13.487,23509148,0
2011-05-05,13.445,13.506,13.237,13.453,4587900,0
2011-05-06,13.556,13.562,13.244,13.328,6326952,0
2011-05-09,13.328,13.462,13.202,13.422,3958619,0
2011-05-10,13.422,13.832,13.388,13.689,9074934,0
2011-05-11,13.647,13.791,13.522,13.597,5108892,0
2011-05-12,13.479,13.822,13.406,13.746,4591812,0
2011-05-13,13.799,13.806,13.397,13.497,3847209,0
2011-05-16,13.414,13.689,13.414,13.522,2513954,0
2011-05-17,13.438,13.522,13.336,13.438,5772993,0
2011-05-18,13.422,13.562,13.344,13.512,4323772,0
2011-05-19,13.487,13.706,13.462,13.68,9132231,0
2011-05-20,13.605,13.672,13.388,13.43,6940376,0
2011-05-23,13.202,13.479,13.171,13.319,7074982,0
2011-05-24,13.328,13.445,13.219,13.297,7515196,0
2011-05-25,13.263,13.689,13.129,13.522,8934542,0
2011-05-26,13.522,13.689,13.388,13.589,4010947,0
2011-05-27,13.672,13.706,13.531,13.647,3939137,0
2011-05-31,13.774,13.809,13.611,13.8,7394240,0
2011-06-01,13.706,13.746,13.453,13.47,7148079,0
2011-06-02,13.462,13.815,13.43,13.815,16029283,0
2011-06-03,13.631,14.066,13.497,13.589,10129404,0
2011-06-06,13.589,13.73,13.336,13.43,7606120,0
2011-06-07,13.45,13.705,13.443,13.519,4597707,0
2011-06-08,13.475,13.603,13.393,13.544,5407331,0
2011-06-09,13.56,13.56,13.3,13.367,4602613,0
2011-06-10,13.319,13.319,12.993,13.011,6192258,0
2011-06-13,12.986,13.336,12.986,13.254,6171964,0
2011-06-14,13.397,13.397,13.254,13.353,5870920,0
2011-06-15,13.202,13.388,13.011,13.137,4986713,0
2011-06-16,13.139,13.375,13.123,13.341,5182665,0
2011-06-17,13.397,13.739,13.344,13.698,13669405,0
2011-06-20,13.68,13.815,13.512,13.782,4413042,0
2011-06-21,13.772,13.864,13.605,13.782,4837345,0
2011-06-22,13.755,13.932,13.706,13.706,4467574,0
2011-06-23,13.531,13.631,13.304,13.571,4666559,0
2011-06-24,13.577,13.761,13.341,13.485,15852678,0
2011-06-27,13.487,13.621,13.388,13.612,2852544,0
2011-06-28,13.64,13.955,13.64,13.806,4147535,0
2011-06-29,13.799,13.94,13.664,13.916,3130783,0
2011-06-30,13.951,14.064,13.824,13.969,4571510,0
2011-07-01,14.015,14.141,13.932,13.999,4875080,0
2011-07-05,14.067,14.226,13.94,14.193,3851808,0
2011-07-06,14.126,14.219,13.984,14.193,3652774,0
2011-07-07,14.235,14.579,14.193,14.538,5425713,0
2011-07-08,14.403,14.506,14.362,14.46,3409594,0
2011-07-11,14.285,14.388,14.032,14.058,3244422,0
2011-07-12,14.058,14.193,13.965,13.992,4773529,0
2011-07-13,14.101,14.101,13.813,13.879,5117309,0
2011-07-14,13.899,13.974,13.628,13.645,3146698,0
2011-07-15,13.652,13.879,13.652,13.847,2219191,0
2011-07-18,13.79,13.856,13.569,13.805,2574973,0
2011-07-19,13.847,14.157,13.83,14.149,4093612,0
2011-07-20,14.175,14.419,14.075,14.379,2497747,0
2011-07-21,14.427,14.681,14.395,14.57,3357561,0
2011-07-22,14.594,14.665,14.437,14.642,2080508,0
2011-07-25,14.452,14.579,14.344,14.479,2465999,0
2011-07-26,14.444,14.563,14.353,14.419,2359161,0
2011-07-27,14.37,14.388,14.032,14.032,4386237,0
2011-07-28,14.058,14.444,14.041,14.185,4526754,0
2011-07-29,14.037,14.209,13.816,14.154,2464987,0
2011-08-01,14.285,14.427,13.932,14.126,4460732,0
2011-08-02,13.443,13.928,12.847,12.909,15996765,0
2011-08-03,12.904,13.148,12.591,13.048,8784807,0
2011-08-04,12.519,12.836,11.834,11.867,11617273,0
2011-08-05,12.054,12.153,11.43,11.625,11353461,0
2011-08-08,11.213,11.244,9.889,9.898,11757274,0
2011-08-09,10.354,11.582,10.185,11.447,15504627,0
2011-08-10,11.269,12.247,11.185,11.355,16079056,0
2011-08-11,11.438,12.296,11.321,12.06,7091394,0
2011-08-12,12.138,12.239,11.582,11.673,6793091,0
2011-08-15,11.817,12.169,11.791,12.161,2937364,0
2011-08-16,12.002,12.096,11.826,12.03,4382588,0
2011-08-17,12.13,12.255,11.807,11.959,3533003,0
2011-08-18,11.556,11.625,10.933,11.111,7260193,0
2011-08-19,10.992,11.269,10.713,11.06,6716066,0
2011-08-22,11.378,11.455,10.949,11.127,4905701,0
2011-08-23,11.213,11.422,11.008,11.269,5401514,0
2011-08-24,11.235,11.455,10.917,11.185,4198366,0
2011-08-25,11.304,11.413,10.648,10.782,4778725,0
2011-08-26,10.73,11.244,10.526,10.984,6069686,0
2011-08-29,11.15,11.656,11.05,11.64,4280507,0
2011-08-30,11.565,11.599,11.251,11.455,3275081,0
2011-08-31,11.54,11.714,11.413,11.491,5364881,0
2011-09-01,11.539,11.565,11.177,11.221,4924694,0
2011-09-02,10.969,11.089,10.61,10.704,5675138,0
2011-09-06,10.372,10.634,10.129,10.515,4367504,0
2011-09-07,10.681,10.904,10.536,10.827,9071627,0
2011-09-08,10.878,10.914,10.625,10.625,3945203,0
2011-09-09,10.553,10.586,10.114,10.158,6175194,0
2011-09-12,10.122,10.371,9.981,10.345,4737219,0
2011-09-13,10.384,10.561,10.167,10.514,7589697,0
2011-09-14,10.697,10.857,10.452,10.79,6881651,0
2011-09-15,10.908,11.069,10.765,11.05,6364889,0
2011-09-16,11.008,11.05,10.639,10.706,10946315,0
2011-09-19,10.488,10.823,10.426,10.654,6385922,0
2011-09-20,10.687,11.032,10.623,10.984,6257615,0
2011-09-21,10.959,10.975,10.293,10.309,6105411,0
2011-09-22,10.084,10.309,9.803,10.023,6314701,0
2011-09-23,9.952,10.393,9.868,10.385,5136636,0
2011-09-26,10.488,10.553,10.226,10.52,5255460,0
2011-09-27,10.73,10.925,10.632,10.79,5788777,0
2011-09-28,10.857,10.882,10.452,10.452,6433388,0
2011-09-29,10.697,10.73,10.48,10.706,6163228,0
2011-09-30,10.576,10.756,10.175,10.192,7104112,0
2011-10-03,10.05,10.284,9.525,9.543,7633137,0
2011-10-04,9.3836,9.723,8.9926,9.663,11843303,0
2011-10-05,9.672,9.731,9.248,9.638,4845922,0
2011-10-06,9.606,10.284,9.553,10.267,7963134,0
2011-10-07,10.274,10.427,9.979,9.979,6352516,0
2011-10-10,10.112,10.409,10.112,10.402,5968353,0
2011-10-11,10.335,10.445,10.208,10.326,5296181,0
2011-10-12,10.445,10.963,10.402,10.785,6184236,0
2011-10-13,10.716,10.904,10.507,10.785,5696798,0
2011-10-14,10.895,11.005,10.7,10.853,3802092,0
2011-10-17,10.752,10.777,10.462,10.521,3524090,0
2011-10-18,10.528,11.203,10.427,11.117,7431671,0
2011-10-19,11.158,11.193,10.862,10.998,4906433,0
2011-10-20,10.929,11.124,10.752,11.117,2873413,0
2011-10-21,11.243,11.567,11.243,11.448,4744618,0
2011-10-24,11.506,12.066,11.456,11.955,7250724,0
2011-10-25,11.907,11.955,11.643,11.83,8427639,0
2011-10-26,11.916,12.042,11.651,11.803,5175161,0
2011-10-27,12.287,12.439,11.99,12.333,7635535,0
2011-10-28,12.324,12.566,12.177,12.535,4631922,0
2011-10-31,12.311,12.602,12.14,12.482,4973408,0
2011-11-01,11.862,12.204,11.821,11.838,7020962,0
2011-11-02,12.051,12.324,11.898,12.295,5215924,0
2011-11-03,12.423,12.502,11.99,12.493,4189746,0
2011-11-04,12.33,12.388,12.097,12.354,2395000,0
2011-11-07,12.279,12.619,12.093,12.324,2140831,0
2011-11-08,12.373,12.637,11.981,12.593,5043884,0
2011-11-09,12.1,12.566,12.027,12.1,6864628,0
2011-11-10,12.195,12.389,11.94,12.008,4959806,0
2011-11-11,12.159,12.389,12.057,12.279,3562170,0
2011-11-14,12.195,12.304,12.018,12.1,3178492,0
2011-11-15,12.066,12.314,11.974,12.222,2725712,0
2011-11-16,12.11,12.314,11.998,11.998,3064556,0
2011-11-17,11.974,12.057,11.49,11.618,5718101,0
2011-11-18,11.762,11.762,11.483,11.635,3964806,0
2011-11-21,11.234,11.423,11.193,11.287,4728550,0
2011-11-22,11.337,11.49,11.25,11.363,4051893,0
2011-11-23,11.25,11.321,10.886,10.886,3305408,0
2011-11-25,10.914,11.277,10.886,11.029,1113695,0
2011-11-28,11.404,11.49,11.287,11.464,7411205,0
2011-11-29,11.49,11.61,11.413,11.498,5970100,0
2011-11-30,11.902,12.115,11.755,11.959,8776878,0
2011-12-01,11.862,11.94,11.628,11.848,5370034,0
2011-12-02,11.898,12.1,11.736,11.821,4844222,0
2011-12-05,11.998,12.357,11.821,12.1,6674202,0
2011-12-06,12.055,12.192,11.935,12.061,5075089,0
2011-12-07,11.976,12.182,11.832,12.132,3732129,0
2011-12-08,12.071,12.071,11.66,11.78,5650128,0
2011-12-09,11.832,12.037,11.731,11.994,5737885,0
2011-12-12,11.838,11.916,11.601,11.89,5996232,0
2011-12-13,11.974,12.136,11.771,11.923,5529424,0
2011-12-14,11.812,12.066,11.712,11.933,5179773,0
2011-12-15,12.051,12.214,11.916,12.204,6708808,0
2011-12-16,12.266,12.465,12.163,12.33,12903275,0
2011-12-19,11.981,12.365,11.916,12.186,5409365,0
2011-12-20,12.406,12.764,12.284,12.645,8438957,0
2011-12-21,12.645,12.679,12.509,12.611,5073736,0
2011-12-22,12.696,12.856,12.654,12.705,5130995,0
2011-12-23,12.831,12.831,12.541,12.737,1752545,0
2011-12-27,12.737,12.839,12.628,12.712,1707547,0
2011-12-28,12.774,12.807,12.534,12.583,3501983,0
2011-12-29,12.645,12.792,12.55,12.782,3013428,0
2011-12-30,12.724,12.984,12.7,12.836,4856222,0
2012-01-03,13.095,13.158,12.892,13.029,5064347,0
2012-01-04,12.816,12.901,12.654,12.72,3905227,0
2012-01-05,12.637,12.856,12.534,12.825,3732987,0
2012-01-06,12.825,12.831,12.565,12.662,4182238,0
2012-01-09,12.712,12.774,12.541,12.628,1492585,0
2012-01-10,12.737,12.892,12.705,12.737,2350736,0
2012-01-11,12.696,12.884,12.645,12.799,2161356,0
2012-01-12,12.884,12.884,12.637,12.686,3403843,0
2012-01-13,12.396,12.628,12.388,12.611,4452041,0
2012-01-17,12.671,12.92,12.671,12.875,5399376,0
2012-01-18,12.901,13.115,12.866,13.038,4362358,0
2012-01-19,13.038,13.14,12.875,12.901,5059036,0
2012-01-20,12.866,13.353,12.825,13.343,5435637,0
2012-01-23,13.251,13.303,13.038,13.14,4332814,0
2012-01-24,13.095,13.362,13.022,13.362,2472610,0
2012-01-25,13.303,13.652,13.251,13.516,3504610,0
2012-01-26,13.637,13.678,13.432,13.618,3482191,0
2012-01-27,13.594,13.697,13.463,13.645,2631702,0
2012-01-30,13.508,13.543,13.407,13.482,4690840,0
2012-01-31,13.525,13.594,13.407,13.49,5523213,0
2012-02-01,13.543,13.602,13.463,13.525,6879877,0
2012-02-02,13.567,13.763,13.49,13.722,5883124,0
2012-02-03,13.833,14.174,13.833,14.148,7216409,0
2012-02-06,14.098,14.193,13.979,14.164,3030329,0
2012-02-07,14.098,14.201,14.064,14.174,3845833,0
2012-02-08,14.148,14.355,14.107,14.252,5190147,0
2012-02-09,14.277,14.364,13.842,14.164,5383820,0
2012-02-10,13.988,14.218,13.988,14.02,4849231,0
2012-02-13,13.807,14.346,13.782,14.285,3228228,0
2012-02-14,14.174,14.218,13.969,14.124,3468136,0
2012-02-15,14.156,14.591,14.107,14.405,6928831,0
2012-02-16,14.405,14.591,14.382,14.551,5217734,0
2012-02-17,14.575,14.591,14.293,14.355,4076301,0
2012-02-21,14.372,14.389,13.996,14.107,3160230,0
2012-02-22,14.038,14.193,13.816,13.842,3745871,0
2012-02-23,13.807,14.26,13.807,14.226,4365668,0
2012-02-24,14.293,14.372,14.148,14.302,3167230,0
2012-02-27,14.184,14.412,14.064,14.32,3452318,0
2012-02-28,14.412,14.464,14.107,14.124,4345270,0
2012-02-29,14.164,14.26,13.883,13.91,7507167,0
2012-03-01,13.91,14.072,13.901,14.055,3875593,0
2012-03-02,14.107,14.211,14.038,14.107,3100557,0
2012-03-05,14.081,14.277,13.979,14.268,2612919,0
2012-03-06,14.13,14.235,14.038,14.09,5024693,0
2012-03-07,13.96,14.372,13.96,14.372,7348967,0
2012-03-08,14.474,14.474,14.003,14.124,4385635,0
2012-03-09,14.107,14.107,13.951,13.988,5455731,0
2012-03-12,13.944,14.028,13.874,13.927,2842833,0
2012-03-13,14.046,14.474,14.028,14.422,4267199,0
2012-03-14,14.454,14.527,14.293,14.346,2859961,0
2012-03-15,14.382,14.448,14.148,14.193,5476459,0
2012-03-16,14.218,14.509,14.211,14.454,4069966,0
2012-03-19,14.527,14.543,14.389,14.492,5585356,0
2012-03-20,14.422,14.567,14.336,14.567,3697345,0
2012-03-21,14.543,14.591,14.382,14.382,2881257,0
2012-03-22,14.293,14.293,13.893,14.003,9329137,0
2012-03-23,14.028,14.26,13.91,14.218,2483025,0
2012-03-26,14.405,14.405,14.268,14.364,2865097,0
2012-03-27,14.32,14.492,14.31,14.372,3313543,0
2012-03-28,14.31,14.382,14.055,14.277,4117501,0
2012-03-29,14.164,14.372,13.988,14.355,3694810,0
2012-03-30,14.43,14.527,14.302,14.527,7619442,0
2012-04-02,14.454,14.575,14.439,14.519,3765784,0
2012-04-03,14.448,14.519,14.293,14.31,3547335,0
2012-04-04,14.218,14.32,14.116,14.235,2368678,0
2012-04-05,14.164,14.372,14.156,14.226,2182509,0
2012-04-09,14.09,14.252,13.988,14.226,5320446,0
2012-04-10,14.243,14.285,13.678,13.883,4804679,0
2012-04-11,14.02,14.13,13.92,14.116,2837750,0
2012-04-12,14.011,14.346,13.96,14.346,2391154,0
2012-04-13,14.329,14.372,14.211,14.277,1910100,0
2012-04-16,14.398,14.533,14.285,14.533,2060023,0
2012-04-17,14.654,14.703,14.501,14.62,2990131,0
2012-04-18,14.567,14.654,14.454,14.6,2665856,0
2012-04-19,14.551,14.648,14.439,14.519,2043915,0
2012-04-20,14.61,14.798,14.583,14.798,2143045,0
2012-04-23,14.654,14.695,14.575,14.648,4422003,0
2012-04-24,14.695,14.807,14.648,14.72,3843809,0
2012-04-25,14.867,15.08,14.841,15.022,3411926,0
2012-04-26,14.962,15.182,14.825,15.116,4175962,0
2012-04-27,15.275,15.449,15.218,15.433,5058374,0
2012-04-30,15.397,15.433,15.08,15.218,4215140,0
2012-05-01,15.304,15.517,15.254,15.321,4721174,0
2012-05-02,15.048,15.755,15.022,15.679,7827935,0
2012-05-03,15.637,15.763,15.586,15.662,3580621,0
2012-05-04,15.577,15.577,15.191,15.304,4737986,0
2012-05-07,15.182,15.424,15.141,15.424,4870596,0
2012-05-08,15.275,15.346,15.038,15.218,7987987,0
2012-05-09,15.08,15.404,15.038,15.33,4139183,0
2012-05-10,15.442,15.619,15.346,15.482,5773182,0
2012-05-11,15.442,15.595,15.321,15.387,4682621,0
2012-05-14,15.294,15.449,15.107,15.124,4425931,0
2012-05-15,15.15,15.191,14.985,15.08,3810495,0
2012-05-16,15.08,15.124,14.695,14.748,3876443,0
2012-05-17,14.756,14.782,14.174,14.201,3498724,0
2012-05-18,14.148,14.252,13.833,13.927,3556248,0
2012-05-21,13.996,14.364,13.92,14.32,5444988,0
2012-05-22,14.372,14.559,14.31,14.43,5299514,0
2012-05-23,14.277,14.483,14.055,14.483,3033197,0
2012-05-24,14.559,14.62,14.252,14.519,2641456,0
2012-05-25,14.519,14.559,14.252,14.372,1789249,0
2012-05-29,14.439,14.816,14.412,14.807,2473663,0
2012-05-30,14.62,14.629,14.372,14.372,3355451,0
2012-05-31,14.336,14.454,14.124,14.32,4276568,0
2012-06-01,14.064,14.116,13.746,13.807,4053716,0
2012-06-04,13.901,13.92,13.552,13.645,3885832,0
2012-06-05,13.628,14.184,13.585,14.116,3319281,0
2012-06-06,14.285,14.6,14.13,14.583,6644443,0
2012-06-07,14.766,14.867,14.32,14.32,4504944,0
2012-06-08,14.302,14.648,14.226,14.648,2370852,0
2012-06-11,14.756,14.782,14.285,14.285,7063117,0
2012-06-12,14.31,14.543,14.235,14.527,4381890,0
2012-06-13,14.422,14.61,14.31,14.454,5264632,0
2012-06-14,14.483,14.72,14.439,14.72,5340655,0
2012-06-15,14.663,14.703,14.509,14.62,6434616,0
2012-06-18,14.559,14.883,14.509,14.686,3853525,0
2012-06-19,14.774,14.985,14.686,14.791,3698840,0
2012-06-20,14.834,14.962,14.639,14.962,4918468,0
2012-06-21,14.962,14.978,14.654,14.73,4682715,0
2012-06-22,14.841,14.945,14.6,14.791,6758620,0
2012-06-25,14.62,14.816,14.543,14.686,4105391,0
2012-06-26,14.695,14.919,14.686,14.791,6557814,0
2012-06-27,14.782,14.994,14.739,14.962,2590285,0
2012-06-28,14.962,15.071,14.798,15.029,6784054,0
2012-06-29,15.621,15.758,15.277,15.468,9053906,0
2012-07-02,15.517,15.739,15.449,15.696,8280504,0
2012-07-03,15.687,15.748,15.577,15.646,2691811,0
2012-07-05,15.662,15.755,15.551,15.646,2328182,0
2012-07-06,15.466,15.808,15.449,15.808,2809330,0
2012-07-09,15.722,15.841,15.722,15.816,2875661,0
2012-07-10,15.947,15.955,15.543,15.637,3185706,0
2012-07-11,15.627,15.731,15.442,15.543,2891150,0
2012-07-12,15.304,15.473,15.209,15.355,7125990,0
2012-07-13,15.387,15.543,15.346,15.449,2421082,0
2012-07-16,15.201,15.49,15.116,15.449,2856874,0
2012-07-17,15.577,15.586,15.321,15.449,3544890,0
2012-07-18,15.363,15.568,15.227,15.259,3330373,0
2012-07-19,15.355,15.363,14.901,14.969,4530418,0
2012-07-20,14.798,14.919,14.695,14.73,4484428,0
2012-07-23,14.575,14.748,14.492,14.703,4884756,0
2012-07-24,14.756,14.883,14.527,14.72,4721423,0
2012-07-25,14.807,14.994,14.695,14.911,4026203,0
2012-07-26,15.08,15.285,15.056,15.275,3810773,0
2012-07-27,15.355,15.595,15.313,15.473,3660575,0
2012-07-30,15.387,15.586,15.363,15.586,2846566,0
2012-07-31,15.519,15.572,15.365,15.492,4630927,0
2012-08-01,15.637,15.748,15.473,15.568,4015590,0
2012-08-02,15.619,16.002,15.619,15.834,4504289,0
2012-08-03,16.002,16.112,15.748,16.064,9134735,0
2012-08-06,16.091,16.22,15.986,15.994,2944616,0
2012-08-07,16.082,16.106,15.866,15.909,5073497,0
2012-08-08,15.96,16.021,15.841,15.978,4042659,0
2012-08-09,15.893,16.112,15.825,15.884,3239517,0
2012-08-10,15.834,16.03,15.816,15.986,2250439,0
2012-08-13,15.919,16.03,15.816,15.929,3508039,0
2012-08-14,15.986,15.994,15.739,15.841,4873247,0
2012-08-15,15.96,16.021,15.816,15.947,3912970,0
2012-08-16,15.994,16.011,15.808,16.011,3886532,0
2012-08-17,15.763,15.866,15.696,15.859,10634945,0
2012-08-20,15.884,15.884,15.731,15.808,3260249,0
2012-08-21,15.773,15.866,15.722,15.866,3457826,0
2012-08-22,15.783,15.859,15.679,15.834,2369469,0
2012-08-23,15.8,18.057,15.687,17.371,51182718,0
2012-08-24,16.604,16.921,16.517,16.893,23910268,0
2012-08-27,16.884,17.423,16.731,17.116,14336416,0
2012-08-28,17.167,17.5,17.14,17.397,10126851,0
2012-08-29,17.516,17.543,17.286,17.44,6415859,0
2012-08-30,17.371,17.56,17.338,17.56,4976392,0
2012-08-31,17.566,17.79,17.463,17.592,5647878,0
2012-09-04,17.653,17.758,17.56,17.749,8193626,0
2012-09-05,17.742,18.167,17.484,17.937,13133183,0
2012-09-06,17.954,18.15,17.749,17.832,8099596,0
2012-09-07,17.968,18.167,17.851,17.944,5509645,0
2012-09-10,17.886,17.919,17.612,17.612,3999365,0
2012-09-11,16.953,17.234,16.715,17.176,14460235,0
2012-09-12,16.911,17.099,16.67,17.023,10180049,0
2012-09-13,17.099,17.203,16.986,17.099,5510112,0
2012-09-14,17.09,17.295,17.081,17.158,5745556,0
2012-09-17,17.038,17.243,16.986,17.099,3246735,0
2012-09-18,17.09,17.167,16.893,17.014,3926914,0
2012-09-19,16.893,17.056,16.884,16.986,3545661,0
2012-09-20,16.978,16.978,16.706,16.825,6843138,0
2012-09-21,16.884,16.936,16.63,16.63,11500093,0
2012-09-24,16.604,16.748,16.517,16.517,4334841,0
2012-09-25,16.595,16.748,16.364,16.405,6072717,0
2012-09-26,16.396,16.533,16.347,16.466,6219176,0
2012-09-27,16.439,16.851,16.396,16.646,4840918,0
2012-09-28,16.533,16.731,16.439,16.653,6349527,0
2012-10-01,16.696,16.74,16.193,16.388,6279053,0
2012-10-02,16.474,16.483,16.027,16.32,8542094,0
2012-10-03,16.329,16.697,16.31,16.405,4835535,0
2012-10-04,16.458,16.525,16.155,16.448,5165621,0
2012-10-05,16.51,16.637,16.449,16.54,4044501,0
2012-10-08,16.466,16.567,16.413,16.492,4259430,0
2012-10-09,16.517,16.748,16.492,16.492,4365269,0
2012-10-10,16.501,16.662,16.474,16.595,2941652,0
2012-10-11,16.741,16.749,16.613,16.646,4625893,0
2012-10-12,16.638,16.687,16.559,16.613,2696333,0
2012-10-15,16.63,16.842,16.5,16.842,2810193,0
2012-10-16,16.877,17.024,16.869,16.963,2428960,0
2012-10-17,16.913,17.05,16.757,16.971,3806381,0
2012-10-18,16.923,17.017,16.826,16.971,2713155,0
2012-10-19,16.971,17.109,16.706,16.741,3046735,0
2012-10-22,16.716,16.724,16.474,16.63,3743366,0
2012-10-23,16.517,16.517,16.241,16.347,3223298,0
2012-10-24,16.42,16.604,16.411,16.458,2661966,0
2012-10-25,16.687,16.687,16.301,16.474,2946869,0
2012-10-26,16.458,16.559,16.265,16.458,2806459,0
2012-10-31,16.559,16.904,16.283,16.904,4830030,0
2012-11-01,16.396,16.595,16.182,16.525,7034019,0
2012-11-02,16.653,16.765,16.525,16.63,3136064,0
2012-11-05,16.63,16.63,16.338,16.338,2116638,0
2012-11-06,16.363,16.448,16.138,16.31,3207929,0
2012-11-07,16.249,16.396,16.164,16.241,4999061,0
2012-11-08,16.235,16.466,16.199,16.274,3792688,0
2012-11-09,16.19,16.338,16.096,16.235,2309461,0
2012-11-12,16.217,16.356,16.103,16.182,2282583,0
2012-11-13,16.037,16.274,16.037,16.119,2072644,0
2012-11-14,16.329,16.329,15.812,15.88,4058022,0
2012-11-15,15.88,16.08,15.682,15.934,4111292,0
2012-11-16,15.943,16.128,15.83,16.054,3045496,0
2012-11-19,16.19,16.405,16.155,16.293,3129639,0
2012-11-20,16.31,16.37,16.08,16.11,4576514,0
2012-11-21,16.11,16.249,16.054,16.199,2545694,0
2012-11-23,16.274,16.37,16.182,16.356,544825,0
2012-11-26,16.249,16.492,16.249,16.474,2939502,0
2012-11-27,16.42,16.466,16.096,16.164,3661947,0
2012-11-28,16.146,16.146,15.95,16.146,3094106,0
2012-11-29,16.217,16.448,16.155,16.43,3096078,0
2012-11-30,16.405,16.877,16.405,16.653,6573527,0
2012-12-03,16.724,16.937,16.697,16.774,2189968,0
2012-12-04,16.724,16.851,16.62,16.697,2416024,0
2012-12-05,16.741,16.826,16.653,16.818,6757566,0
2012-12-06,16.98,17.317,16.931,17.214,7920547,0
2012-12-07,17.229,17.67,17.229,17.367,7581626,0
2012-12-10,17.359,17.618,17.326,17.428,6667373,0
2012-12-11,17.566,17.566,17.214,17.282,6992871,0
2012-12-12,17.335,17.514,17.126,17.454,7205600,0
2012-12-13,17.368,17.403,17.092,17.282,13125225,0
2012-12-14,17.254,17.35,17.17,17.246,10711579,0
2012-12-17,17.264,17.343,17.067,17.17,5110608,0
2012-12-18,17.229,17.246,17.101,17.206,4994226,0
2012-12-19,17.206,17.3,17.03,17.03,5006018,0
2012-12-20,17.039,17.229,17.005,17.17,2987645,0
2012-12-21,17.058,17.142,16.936,16.987,4116937,0
2012-12-24,16.944,17.067,16.921,16.987,1420587,0
2012-12-26,16.987,17.058,16.808,16.858,3065952,0
2012-12-27,16.808,17.082,16.798,17.03,2933428,0
2012-12-28,16.944,17.092,16.911,17.015,2606662,0
2012-12-31,16.936,17.179,16.936,17.161,4003376,0
2013-01-02,17.359,17.403,17.246,17.335,5632557,0
2013-01-03,16.668,16.921,16.581,16.824,23185115,0
2013-01-04,16.884,16.902,16.634,16.659,10483246,0
2013-01-07,16.634,16.674,16.555,16.634,14463118,0
2013-01-08,16.634,16.703,16.425,16.674,11742513,0
2013-01-09,16.738,16.798,16.581,16.618,3863400,0
2013-01-10,16.659,16.703,16.415,16.529,5555102,0
2013-01-11,16.521,16.537,16.39,16.537,5577664,0
2013-01-14,16.513,16.564,16.39,16.529,4746750,0
2013-01-15,16.47,16.755,16.415,16.693,3965527,0
2013-01-16,16.642,16.867,16.6,16.798,3740104,0
2013-01-17,16.763,16.961,16.72,16.798,5766823,0
2013-01-18,16.79,16.816,16.72,16.763,4321818,0
2013-01-22,16.738,16.858,16.729,16.839,3946285,0
2013-01-23,16.771,16.954,16.771,16.858,3005387,0
2013-01-24,16.839,16.902,16.626,16.738,3456066,0
2013-01-25,16.746,17.067,16.746,17.015,4445821,0
2013-01-28,17.082,17.108,16.816,16.884,3265832,0
2013-01-29,16.858,17.108,16.858,17.049,4924137,0
2013-01-30,16.996,17.152,16.978,17.118,4965742,0
2013-01-31,17.039,17.108,16.849,16.875,7636485,0
2013-02-01,16.892,17.3,16.831,17.273,5090935,0
2013-02-04,17.142,17.335,17.108,17.273,4263011,0
2013-02-05,17.872,18.129,17.403,17.473,7523867,0
2013-02-06,17.161,17.524,17.126,17.514,4393591,0
2013-02-07,17.473,17.473,17.254,17.3,3358025,0
2013-02-08,17.326,17.419,17.238,17.412,3094692,0
2013-02-11,17.419,17.507,17.393,17.445,2261023,0
2013-02-12,17.254,17.507,17.22,17.419,5776275,0
2013-02-13,17.403,17.524,17.142,17.213,5989252,0
2013-02-14,17.229,17.273,17.039,17.118,3289369,0
2013-02-15,17.132,17.326,17.108,17.254,3982062,0
2013-02-19,17.254,17.377,17.142,17.359,4171390,0
2013-02-20,17.35,17.514,17.188,17.206,5651170,0
2013-02-21,17.161,17.206,16.798,16.816,4554772,0
2013-02-22,16.902,17.058,16.824,16.996,2577050,0
2013-02-25,17.075,17.092,16.591,16.591,3762896,0
2013-02-26,16.609,16.755,16.488,16.571,3499897,0
2013-02-27,16.591,16.763,16.564,16.703,3640597,0
2013-02-28,16.712,16.712,16.529,16.545,7266429,0
2013-03-01,16.545,17.039,16.497,17.03,6304109,0
2013-03-04,17.03,17.213,16.987,17.213,4336127,0
2013-03-05,17.29,17.359,17.22,17.29,5011586,0
2013-03-06,17.335,17.49,17.108,17.412,6288514,0
2013-03-07,17.213,17.377,17.108,17.142,6822456,0
2013-03-08,17.206,17.206,16.987,17.075,4675058,0
2013-03-11,17.067,17.246,17.024,17.229,4276408,0
2013-03-12,17.213,17.368,17.213,17.264,4920551,0
2013-03-13,17.229,17.343,17.092,17.126,6830455,0
2013-03-14,17.101,17.264,17.092,17.17,8358234,0
2013-03-15,17.198,17.273,17.132,17.188,7916408,0
2013-03-18,17.082,17.206,17.03,17.206,5401644,0
2013-03-19,17.188,17.254,17.082,17.17,3745444,0
2013-03-20,17.17,17.29,17.118,17.282,2547251,0
2013-03-21,17.198,17.326,17.188,17.198,6632665,0
2013-03-22,17.198,17.326,17.132,17.246,3434717,0
2013-03-25,17.29,17.335,17.198,17.254,6482964,0
2013-03-26,17.3,17.359,17.229,17.282,4392702,0
2013-03-27,17.282,17.317,17.206,17.238,4590923,0
2013-03-28,17.29,17.335,17.179,17.188,7741727,0
2013-04-01,17.198,17.282,17.108,17.264,4842962,0
2013-04-02,17.29,17.592,17.29,17.429,4489926,0
2013-04-03,17.514,17.723,17.317,17.482,4251972,0
2013-04-04,17.497,17.686,17.464,17.646,4190807,0
2013-04-05,17.445,17.783,17.429,17.704,4129685,0
2013-04-08,17.678,17.912,17.611,17.88,4289917,0
2013-04-09,17.888,17.972,17.713,17.88,5116014,0
2013-04-10,17.897,18.076,17.88,18.025,7529812,0
2013-04-11,18.076,18.431,17.999,18.267,7855094,0
2013-04-12,18.198,18.529,18.034,18.432,4001748,0
2013-04-15,18.347,18.432,18.137,18.198,4336077,0
2013-04-16,18.243,18.511,18.207,18.485,5318630,0
2013-04-17,18.283,18.38,18.11,18.301,3672006,0
2013-04-18,18.25,18.364,18.173,18.339,3349004,0
2013-04-19,18.292,18.719,18.267,18.719,3063009,0
2013-04-22,18.719,18.755,18.485,18.711,3349137,0
2013-04-23,18.782,19.015,18.775,18.84,5973628,0
2013-04-24,18.85,19.119,18.736,19.059,3938231,0
2013-04-25,18.939,19.119,18.711,19.015,3524809,0
2013-04-26,18.98,19.128,18.919,18.929,2862350,0
2013-04-29,19.069,19.155,18.972,19.155,2658601,0
2013-04-30,19.241,19.822,19.216,19.754,6347201,0
2013-05-01,19.739,20.058,19.561,19.643,3276941,0
2013-05-02,19.719,19.998,19.589,19.97,2807110,0
2013-05-03,20.042,20.181,19.822,19.962,3025219,0
2013-05-06,19.962,20.285,19.962,20.285,2361624,0
2013-05-07,19.841,19.912,19.739,19.841,8768999,0
2013-05-08,19.841,19.988,19.711,19.85,5766138,0
2013-05-09,19.902,19.998,19.643,19.674,4211328,0
2013-05-10,19.729,19.831,19.625,19.747,1671076,0
2013-05-13,19.782,19.921,19.747,19.876,2803317,0
2013-05-14,19.921,19.998,19.762,19.831,2442478,0
2013-05-15,19.798,19.876,19.711,19.876,2969075,0
2013-05-16,19.893,20.067,19.822,19.902,5075397,0
2013-05-17,19.962,20.05,19.798,19.97,2560952,0
2013-05-20,19.979,20.127,19.893,20.006,6168809,0
2013-05-21,20.006,20.11,19.867,19.876,7056412,0
2013-05-22,19.876,19.912,19.086,19.188,9085230,0
2013-05-23,18.939,18.98,16.198,18.727,4677799,0
2013-05-24,18.597,18.727,18.415,18.727,3584396,0
2013-05-28,18.789,18.909,18.18,18.347,5639703,0
2013-05-29,18.18,18.364,17.676,18.347,7323880,0
2013-05-30,18.301,18.563,18.034,18.11,6643297,0
2013-05-31,18.109,18.18,17.795,17.848,9749139,0
2013-06-03,17.859,18.068,17.634,17.756,5126103,0
2013-06-04,17.798,17.859,17.441,17.449,4930049,0
2013-06-05,17.424,17.607,17.208,17.363,3152397,0
2013-06-06,17.276,17.961,17.267,17.945,4932245,0
2013-06-07,18.052,18.198,17.773,18.068,4312751,0
2013-06-10,18.068,18.11,17.821,17.989,4479214,0
2013-06-11,17.91,18.007,17.691,17.773,4890122,0
2013-06-12,17.859,17.886,17.424,17.519,2729830,0
2013-06-13,17.65,18.128,17.563,18.052,3175302,0
2013-06-14,18.068,18.224,17.945,18.154,2685492,0
2013-06-17,18.207,18.301,17.929,18.18,2470496,0
2013-06-18,18.147,18.451,18.075,18.32,2396630,0
2013-06-19,18.329,18.397,17.756,17.877,5034545,0
2013-06-20,17.691,17.739,16.884,17.031,4221381,0
2013-06-21,17.102,17.303,16.798,16.955,5988331,0
2013-06-24,16.746,17.084,16.379,16.798,4525180,0
2013-06-25,16.912,17.017,16.791,16.884,3344808,0
2013-06-26,17.007,17.241,17.007,17.135,3432439,0
2013-06-27,17.267,17.494,17.232,17.424,2110497,0
2013-06-28,17.424,17.469,17.182,17.276,5812635,0
2013-07-01,17.381,17.545,17.172,17.249,2863853,0
2013-07-02,17.321,17.434,17.201,17.406,3796074,0
2013-07-03,17.371,17.441,17.249,17.338,3037097,0
2013-07-05,17.381,17.459,17.094,17.424,3010642,0
2013-07-08,17.441,17.669,17.389,17.486,3548762,0
2013-07-09,17.607,17.877,17.478,17.729,2957347,0
2013-07-10,17.719,17.886,17.607,17.813,3027206,0
2013-07-11,18.068,18.292,18.043,18.259,2327761,0
2013-07-12,18.47,18.495,18.137,18.389,2734277,0
2013-07-15,18.389,18.722,18.25,18.607,2757591,0
2013-07-16,18.636,18.67,18.495,18.646,2039236,0
2013-07-17,18.731,18.793,18.505,18.582,2459133,0
2013-07-18,18.582,18.825,18.513,18.722,2861002,0
2013-07-19,18.655,18.784,18.607,18.713,1516748,0
2013-07-22,18.684,18.834,18.537,18.748,2931679,0
2013-07-23,18.809,18.958,18.713,18.924,2254040,0
2013-07-24,18.993,19,18.626,18.704,6686951,0
2013-07-25,18.678,18.825,18.662,18.758,5167850,0
2013-07-26,18.713,18.924,18.704,18.914,6310385,0
2013-07-29,18.864,18.942,18.546,18.546,3151065,0
2013-07-30,18.722,19.185,18.646,18.748,3921937,0
2013-07-31,18.942,18.942,17.953,18.137,6131555,0
2013-08-01,18.207,18.301,17.927,18.042,4105632,0
2013-08-02,17.953,18.321,17.936,18.092,2735492,0
2013-08-05,18.022,18.109,17.943,18.082,1891916,0
2013-08-06,18.059,18.18,17.883,17.927,2039660,0
2013-08-07,17.892,17.908,17.716,17.908,1382804,0
2013-08-08,17.936,18.022,17.818,17.968,2717069,0
2013-08-09,17.927,18.25,17.918,18.207,2127953,0
2013-08-12,18.146,18.301,18.067,18.215,4461686,0
2013-08-13,18.189,18.207,17.848,17.987,4745765,0
2013-08-14,17.987,18.067,17.908,17.977,3202726,0
2013-08-15,17.706,17.81,17.41,17.674,3864760,0
2013-08-16,17.638,17.647,17.086,17.113,5294113,0
2013-08-19,17.138,17.147,16.641,16.667,3865985,0
2013-08-20,16.692,17.138,16.682,16.981,3377811,0
2013-08-21,16.885,17.203,16.712,16.894,2759484,0
2013-08-22,16.923,16.964,16.702,16.84,3458126,0
2013-08-23,16.608,17.018,16.569,16.972,3120055,0
2013-08-26,16.981,17.053,16.791,16.904,2107573,0
2013-08-27,16.692,16.894,16.579,16.809,3556346,0
2013-08-28,16.771,16.877,16.667,16.738,2948297,0
2013-08-29,16.667,16.869,16.667,16.763,3600813,0
2013-08-30,16.84,16.923,16.667,16.771,7222217,0
2013-09-03,16.964,17.033,16.485,16.641,4071541,0
2013-09-04,16.604,16.807,16.532,16.585,4028324,0
2013-09-05,16.648,16.672,16.331,16.35,3517730,0
2013-09-06,16.449,16.947,16.449,16.72,2940967,0
2013-09-09,16.791,17.234,16.781,17.234,4196762,0
2013-09-10,17.203,17.297,16.972,17.033,5161604,0
2013-09-11,16.931,17.129,16.781,17.121,4331352,0
2013-09-12,17.086,17.244,16.931,16.931,3582305,0
2013-09-13,17.043,17.366,16.904,17.043,4306402,0
2013-09-16,17.384,17.533,17.175,17.234,3081737,0
2013-09-17,17.225,17.341,17.138,17.147,3872227,0
2013-09-18,17.234,17.567,16.938,17.542,7014505,0
2013-09-19,17.586,17.818,17.567,17.612,4858943,0
2013-09-20,17.59,17.607,17.289,17.5,13008552,0
2013-09-23,17.384,17.438,17.252,17.287,3465523,0
2013-09-24,17.252,17.27,16.972,16.999,4862212,0
2013-09-25,16.981,17.129,16.86,16.938,3305678,0
2013-09-26,16.964,17.033,16.913,17.018,3599970,0
2013-09-27,16.971,17.043,16.884,16.946,3522850,0
2013-09-30,17.062,17.138,16.763,16.869,6619764,0
2013-10-01,16.85,17.279,16.84,17.104,8399909,0
2013-10-02,17.062,17.464,17.053,17.41,4145305,0
2013-10-03,17.431,17.485,17.113,17.309,4174095,0
2013-10-04,17.368,17.553,17.203,17.359,3998550,0
2013-10-07,17.157,17.44,17.157,17.421,2695268,0
2013-10-08,17.412,17.535,17.203,17.212,3298880,0
2013-10-09,17.262,17.527,17.043,17.071,4243213,0
2013-10-10,17.195,17.598,17.167,17.544,3956146,0
2013-10-11,17.544,17.669,17.368,17.669,3008054,0
2013-10-14,17.527,17.702,17.457,17.676,2215884,0
2013-10-15,17.65,17.844,17.571,17.731,2732758,0
2013-10-16,17.824,18.249,17.774,18.196,3862480,0
2013-10-17,18.178,18.556,18.153,18.53,3212700,0
2013-10-18,18.628,18.628,18.372,18.523,2372689,0
2013-10-21,18.53,18.575,18.196,18.32,3669068,0
2013-10-22,18.365,18.68,18.258,18.582,3224627,0
2013-10-23,18.514,18.779,18.442,18.656,3208664,0
2013-10-24,18.761,18.847,18.68,18.779,3615487,0
2013-10-25,18.891,19.033,18.672,18.786,3376007,0
2013-10-28,18.796,18.827,18.539,18.779,3411641,0
2013-10-29,19.174,19.587,18.514,18.732,6492848,0
2013-10-30,18.715,19.033,18.656,19.024,5112214,0
2013-10-31,19.024,19.07,18.582,18.686,6036082,0
2013-11-01,19.235,19.235,18.796,18.979,4701004,0
2013-11-04,19.015,19.157,18.761,18.847,4796333,0
2013-11-05,18.812,18.827,18.347,18.372,7586082,0
2013-11-06,18.592,18.648,18.283,18.3,6523906,0
2013-11-07,18.291,18.381,17.914,17.924,7732445,0
2013-11-08,17.816,18.039,17.527,18.021,6074664,0
2013-11-11,17.932,18.267,17.774,18.153,3168746,0
2013-11-12,18.161,18.223,17.984,18.145,5898119,0
2013-11-13,18.056,18.214,17.966,18.178,2943022,0
2013-11-14,18.196,18.442,18.107,18.31,2682238,0
2013-11-15,18.283,18.381,18.187,18.3,3474913,0
2013-11-18,18.32,18.539,18.232,18.3,3678987,0
2013-11-19,18.249,18.291,17.974,18.099,2543855,0
2013-11-20,18.161,18.433,18.064,18.107,3329627,0
2013-11-21,18.17,18.433,18.107,18.372,3045363,0
2013-11-22,18.372,18.398,18.116,18.196,2618526,0
2013-11-25,18.196,18.347,18.178,18.258,2712437,0
2013-11-26,18.223,18.486,18.107,18.389,5472028,0
2013-11-27,18.433,18.548,18.389,18.462,3729967,0
2013-11-29,18.566,18.648,18.187,18.267,1838496,0
2013-12-02,18.145,18.187,17.906,18.048,4073699,0
2013-12-03,17.924,17.994,17.741,17.834,3370799,0
2013-12-04,17.702,17.958,17.607,17.854,6889325,0
2013-12-05,18.68,18.724,18.214,18.329,23592770,0
2013-12-06,18.442,18.664,18.442,18.609,16350895,0
2013-12-09,18.686,18.945,18.523,18.638,132719136,0
2013-12-10,18.686,18.771,18.433,18.619,13571111,0
2013-12-11,18.609,18.656,18.22,18.265,11044635,0
2013-12-12,18.281,18.355,18.077,18.158,8542603,0
2013-12-13,18.255,18.415,18.008,18.077,8389664,0
2013-12-16,18.054,18.103,17.786,17.909,7581659,0
2013-12-17,17.875,17.989,17.778,17.945,6933292,0
2013-12-18,17.901,18.167,17.519,18.122,7116517,0
2013-12-19,18.008,18.077,17.714,17.875,6356402,0
2013-12-20,17.81,18.077,17.778,18.077,10653088,0
2013-12-23,18.185,18.22,18.025,18.07,4490982,0
2013-12-24,18.061,18.132,17.893,18.025,2086453,0
2013-12-26,18.355,18.355,17.901,17.937,3891555,0
2013-12-27,17.979,17.979,17.761,17.867,4421274,0
2013-12-30,17.867,17.928,17.786,17.901,4853426,0
2013-12-31,17.761,18.07,17.734,17.786,7987464,0
2014-01-02,17.794,17.828,17.6,17.761,5486245,0
2014-01-03,17.769,17.998,17.724,17.909,3140584,0
2014-01-06,17.989,18.017,17.848,17.928,5802820,0
2014-01-07,17.979,18.112,17.794,18.008,4880849,0
2014-01-08,17.838,18.054,17.724,17.884,6231782,0
2014-01-09,17.97,17.97,17.686,17.828,7243698,0
2014-01-10,18.054,18.203,17.909,18.193,3994018,0
2014-01-13,18.203,18.318,18.017,18.054,3613419,0
2014-01-14,18.054,18.281,18.054,18.167,9686461,0
2014-01-15,18.176,18.396,18.158,18.337,4160418,0
2014-01-16,18.371,18.422,18.132,18.185,4878153,0
2014-01-17,18.248,18.248,18.035,18.086,4801294,0
2014-01-21,18.122,18.239,18.035,18.103,5812300,0
2014-01-22,18.149,18.281,18.054,18.061,3688289,0
2014-01-23,17.884,18.077,17.794,17.857,5251011,0
2014-01-24,17.794,17.909,17.369,17.378,6805998,0
2014-01-27,17.36,17.546,17.175,17.317,6131040,0
2014-01-28,17.343,17.564,17.335,17.413,4457461,0
2014-01-29,17.253,17.387,17.185,17.35,3379658,0
2014-01-30,17.477,17.714,17.432,17.714,3712549,0
2014-01-31,17.468,17.998,17.44,17.848,5347426,0
2014-02-03,17.848,17.867,17.387,17.546,7059949,0
2014-02-04,17.724,18.149,17.714,17.751,10029940,0
2014-02-05,17.744,17.909,17.572,17.875,7135208,0
2014-02-06,17.909,18.045,17.893,17.979,5038455,0
2014-02-07,18.122,18.273,18.025,18.265,5159137,0
2014-02-10,18.308,18.505,18.265,18.461,4772990,0
2014-02-11,18.538,18.94,18.513,18.903,7149234,0
2014-02-12,18.947,19.096,18.884,19.036,5394248,0
2014-02-13,18.964,19.397,18.94,19.161,7578509,0
2014-02-14,19.132,19.53,19.096,19.424,4941338,0
2014-02-18,19.48,19.851,19.48,19.842,6347281,0
2014-02-19,19.737,19.965,19.639,19.699,6310084,0
2014-02-20,19.746,19.923,19.639,19.798,3875466,0
2014-02-21,19.771,19.923,19.663,19.727,4404143,0
2014-02-24,19.789,20.124,19.753,19.859,7514628,0
2014-02-25,19.887,20.028,19.753,19.814,4245786,0
2014-02-26,19.923,20.099,19.814,19.895,5437170,0
2014-02-27,19.789,19.851,19.507,19.672,5286540,0
2014-02-28,19.275,19.814,19.275,19.514,16271023,0
2014-03-03,19.397,19.639,19.328,19.548,6482709,0
2014-03-04,19.737,19.904,19.727,19.868,6834239,0
2014-03-05,19.868,19.895,19.603,19.814,5250706,0
2014-03-06,19.859,19.914,19.655,19.699,5257541,0
2014-03-07,19.709,19.727,19.406,19.613,4275171,0
2014-03-10,19.566,19.655,19.347,19.498,4358286,0
2014-03-11,19.548,19.622,19.47,19.566,4948691,0
2014-03-12,19.631,19.814,19.558,19.806,6055271,0
2014-03-13,19.781,19.832,19.631,19.727,6658126,0
2014-03-14,19.709,19.851,19.663,19.672,7182425,0
2014-03-17,19.789,19.789,19.613,19.672,6407132,0
2014-03-18,19.498,19.806,19.498,19.68,5143587,0
2014-03-19,19.622,19.851,19.194,19.275,4852253,0
2014-03-20,19.213,19.283,18.998,19.222,5075890,0
2014-03-21,19.347,19.461,19.194,19.258,9906552,0
2014-03-24,19.397,19.424,19.026,19.044,5840907,0
2014-03-25,19.161,19.415,19.044,19.328,4426319,0
2014-03-26,19.373,19.406,19.008,19.008,3997343,0
2014-03-27,18.964,19.185,18.884,19.151,2535068,0
2014-03-28,19.231,19.452,19.194,19.389,3198641,0
2014-03-31,19.434,19.585,19.203,19.498,5173632,0
2014-04-01,19.53,19.53,19.283,19.514,7288539,0
2014-04-02,19.558,19.576,19.415,19.507,3534274,0
2014-04-03,19.498,19.521,19.258,19.47,7506218,0
2014-04-04,19.613,19.761,19.514,19.663,5751872,0
2014-04-07,19.639,19.859,19.593,19.753,5226430,0
2014-04-08,19.709,19.822,19.639,19.761,5736397,0
2014-04-09,19.822,19.868,19.655,19.868,4898491,0
2014-04-10,19.842,19.904,19.622,19.718,7092075,0
2014-04-11,19.584,19.823,19.565,19.689,6010489,0
2014-04-14,19.815,19.949,19.655,19.924,5746230,0
2014-04-15,19.915,20.029,19.781,20.022,6045893,0
2014-04-16,20.076,20.289,19.985,20.27,4096698,0
2014-04-17,20.173,20.388,20.102,20.352,6960594,0
2014-04-21,20.352,20.467,20.279,20.378,4147371,0
2014-04-22,20.334,20.477,20.227,20.431,6660948,0
2014-04-23,20.423,20.431,20.243,20.325,5245240,0
2014-04-24,20.378,20.378,20.243,20.352,2552170,0
2014-04-25,20.369,20.467,20.163,20.235,2843817,0
2014-04-28,20.325,20.369,20.136,20.361,4018197,0
2014-04-29,20.504,20.504,20.261,20.457,4013337,0
2014-04-30,20.361,20.512,20.243,20.495,4119032,0
2014-05-01,20.477,20.648,20.297,20.6,3943260,0
2014-05-02,20.564,20.752,20.477,20.673,3518581,0
2014-05-05,20.547,20.772,20.467,20.706,2421365,0
2014-05-06,20.629,20.696,20.457,20.539,2623085,0
2014-05-07,20.6,20.914,20.539,20.886,3911275,0
2014-05-08,20.914,21.11,20.858,20.924,3704637,0
2014-05-09,20.968,21.093,20.772,21.084,3963702,0
2014-05-12,21.154,21.217,21.039,21.163,3352084,0
2014-05-13,21.163,21.297,20.886,20.959,3443637,0
2014-05-14,20.933,21.11,20.84,20.924,3507149,0
2014-05-15,20.914,20.914,20.609,20.824,4044955,0
2014-05-16,20.772,21.084,20.772,21.058,3567676,0
2014-05-19,21.075,21.126,20.914,21.001,2669007,0
2014-05-20,21.001,21.075,20.886,20.95,2386858,0
2014-05-21,21.058,21.093,20.772,20.877,2119156,0
2014-05-22,20.798,20.982,20.781,20.914,4112606,0
2014-05-23,21.039,21.039,20.868,20.973,2291114,0
2014-05-27,21.001,21.134,21.001,21.029,2735217,0
2014-05-28,21.029,21.118,20.877,21.066,2800921,0
2014-05-29,21.1,21.118,20.95,21.1,2470474,0
2014-05-30,21.048,21.278,20.968,21.26,9291218,0
2014-06-02,21.225,21.485,21.182,21.395,4474483,0
2014-06-03,21.361,21.368,21.217,21.26,3015530,0
2014-06-04,21.234,21.368,21.2,21.306,2769053,0
2014-06-05,21.343,21.7,21.244,21.682,4469486,0
2014-06-06,21.723,21.723,21.477,21.575,2995055,0
2014-06-09,21.529,21.646,21.244,21.315,3752729,0
2014-06-10,21.306,21.325,21.029,21.084,3637392,0
2014-06-11,21.11,21.431,20.743,20.933,4020050,0
2014-06-12,20.886,20.982,20.726,20.858,3119464,0
2014-06-13,20.895,21.02,20.673,20.973,2630919,0
2014-06-16,20.95,21.048,20.79,20.904,3696021,0
2014-06-17,20.877,21.1,20.752,21.075,3438003,0
2014-06-18,21.029,21.209,20.914,21.172,4120820,0
2014-06-19,21.209,21.325,21.066,21.244,3462881,0
2014-06-20,21.269,21.395,21.093,21.325,5826136,0
2014-06-23,21.306,21.376,21.182,21.209,2665737,0
2014-06-24,21.192,21.244,21.11,21.144,2343501,0
2014-06-25,21.075,21.209,21.001,21.093,2695037,0
2014-06-26,21.048,21.084,20.831,20.895,2982554,0
2014-06-27,20.868,21.048,20.831,21.02,3404081,0
2014-06-30,21.02,21.066,20.798,21.02,3046802,0
2014-07-01,21.075,21.118,20.914,21.075,3611789,0
2014-07-02,21.039,21.093,20.904,21.029,3313484,0
2014-07-03,21.039,21.084,20.831,21.075,2537817,0
2014-07-07,21.02,21.209,21.011,21.2,3033972,0
2014-07-08,21.182,21.361,21.182,21.26,3208661,0
2014-07-09,21.315,21.376,21.144,21.325,2649767,0
2014-07-10,21.2,21.485,21.2,21.439,2632363,0
2014-07-11,21.449,21.467,21.251,21.431,2356366,0
2014-07-14,21.503,21.656,21.395,21.619,2153307,0
2014-07-15,21.619,21.665,21.421,21.619,2959376,0
2014-07-16,21.647,21.674,21.547,21.656,2568695,0
2014-07-17,21.547,21.665,21.386,21.439,2846795,0
2014-07-18,21.51,21.656,21.485,21.637,2346010,0
2014-07-21,21.576,21.6,21.458,21.495,2160927,0
2014-07-22,21.609,21.684,21.566,21.619,2978864,0
2014-07-23,21.637,21.891,21.637,21.816,6159354,0
2014-07-24,21.861,21.861,21.556,21.619,2072573,0
2014-07-25,21.52,21.628,21.368,21.411,2601688,0
2014-07-28,21.403,21.707,21.403,21.656,3317022,0
2014-07-29,21.7,21.7,21.207,21.277,4158218,0
2014-07-30,21.277,21.395,20.948,21.161,3124355,0
2014-07-31,21.055,21.142,20.948,20.979,3631392,0
2014-08-01,20.929,21.082,20.794,20.803,2854502,0
2014-08-04,20.794,21.026,20.678,20.965,2657260,0
2014-08-05,20.836,20.965,20.651,20.693,2703870,0
2014-08-06,21.073,21.073,20.613,20.632,3427213,0
2014-08-07,20.693,20.828,20.577,20.813,3635100,0
2014-08-08,20.864,21.116,20.813,21.082,3022258,0
2014-08-11,21.082,21.449,21.026,21.376,3848404,0
2014-08-12,21.324,21.439,21.305,21.368,2561804,0
2014-08-13,21.458,21.647,21.368,21.637,1981302,0
2014-08-14,21.692,21.744,21.628,21.725,3240033,0
2014-08-15,21.801,21.801,21.556,21.684,8990095,0
2014-08-18,21.764,21.871,21.692,21.842,2215151,0
2014-08-19,21.851,21.951,21.764,21.915,2326102,0
2014-08-20,21.915,22.013,21.809,21.951,3123668,0
2014-08-21,21.988,22.088,21.891,21.915,3480418,0
2014-08-22,21.891,21.915,21.684,21.754,2146428,0
2014-08-25,21.881,21.915,21.637,21.735,1575320,0
2014-08-26,21.716,21.809,21.619,21.674,1839854,0
2014-08-27,21.674,21.816,21.656,21.754,1800668,0
2014-08-28,21.692,21.816,21.674,21.792,2499175,0
2014-08-29,21.783,22.078,21.783,22.06,3495319,0
2014-09-02,22.094,22.13,21.915,21.951,3126253,0
2014-09-03,21.996,22.094,21.925,22.023,2420964,0
2014-09-04,22.003,22.194,21.935,22.033,2059766,0
2014-09-05,22.06,22.418,22.013,22.408,3203865,0
2014-09-08,22.348,22.571,22.318,22.434,4578604,0
2014-09-09,22.4,22.4,22.248,22.318,2982655,0
2014-09-10,22.228,22.238,21.996,22.033,2994065,0
2014-09-11,21.996,22.102,21.833,21.899,3215510,0
2014-09-12,21.905,21.935,21.268,21.35,6715146,0
2014-09-15,21.376,21.584,21.233,21.411,4423179,0
2014-09-16,21.439,21.764,21.403,21.735,4752588,0
2014-09-17,21.816,22.042,21.609,21.619,5226911,0
2014-09-18,21.7,21.7,21.467,21.52,4787081,0
2014-09-19,21.6,21.7,21.386,21.467,25673331,0
2014-09-22,21.386,21.431,21.198,21.277,4870821,0
2014-09-23,21.268,21.431,21.18,21.19,4328529,0
2014-09-24,21.161,21.439,21.142,21.161,5406507,0
2014-09-25,21.152,21.152,20.957,20.979,3469368,0
2014-09-26,20.957,21.296,20.864,21.268,3850354,0
2014-09-29,21.161,21.251,20.998,21.243,2885158,0
2014-09-30,21.243,21.286,21.026,21.142,4633398,0
2014-10-01,21.098,21.286,20.998,21.091,4663347,0
2014-10-02,21.036,21.216,20.821,20.965,4170243,0
2014-10-03,21.036,21.116,20.939,21.082,3480476,0
2014-10-06,21.132,21.296,21.063,21.116,4078174,0
2014-10-07,21.073,21.207,20.998,21.017,2991635,0
2014-10-08,21.055,21.458,20.989,21.449,3825789,0
2014-10-09,21.449,21.783,21.431,21.431,4725576,0
2014-10-10,21.477,21.776,21.376,21.403,3977563,0
2014-10-13,21.439,21.717,21.359,21.368,3595117,0
2014-10-14,21.521,22.125,21.485,21.919,4474572,0
2014-10-15,21.811,22.017,21.449,21.727,5031180,0
2014-10-16,21.495,21.786,21.314,21.717,3812073,0
2014-10-17,21.874,21.874,21.548,21.826,3290052,0
2014-10-20,21.836,22.055,21.746,22.055,2888076,0
2014-10-21,22.107,22.335,21.965,22.335,2289589,0
2014-10-22,22.335,22.499,22.173,22.183,2956849,0
2014-10-23,22.298,22.432,22.098,22.398,3871972,0
2014-10-24,22.432,22.489,22.191,22.282,3754262,0
2014-10-27,22.282,22.513,22.207,22.499,4125471,0
2014-10-28,22.354,22.643,22.289,22.633,3474048,0
2014-10-29,22.587,22.759,22.48,22.686,3117861,0
2014-10-30,22.325,22.805,22.315,22.787,3521196,0
2014-10-31,22.969,23.429,22.787,23.419,5069280,0
2014-11-03,23.419,23.873,23.339,23.863,4070971,0
2014-11-04,23.854,23.944,23.61,23.845,4103700,0
2014-11-05,23.835,23.934,23.501,23.627,4678242,0
2014-11-06,23.646,23.737,23.204,23.293,5698992,0
2014-11-07,23.319,23.329,23.031,23.094,6505272,0
2014-11-10,23.022,23.373,23.022,23.283,4104171,0
2014-11-11,23.402,23.402,23.113,23.175,2788405,0
2014-11-12,23.185,23.229,22.923,22.959,2729009,0
2014-11-13,23.012,23.238,22.969,23.219,2859699,0
2014-11-14,23.229,23.238,23.048,23.104,3912668,0
2014-11-17,23.104,23.364,23.058,23.364,3004981,0
2014-11-18,23.347,23.518,23.257,23.419,2772749,0
2014-11-19,23.554,23.934,23.419,23.654,5920794,0
2014-11-20,23.619,23.762,23.455,23.537,6220355,0
2014-11-21,23.753,23.889,23.591,23.746,7041997,0
2014-11-24,23.835,24.016,23.771,23.924,2332213,0
2014-11-25,23.906,24.108,23.845,24.034,5038842,0
2014-11-26,23.979,24.276,23.97,24.251,2453205,0
2014-11-28,24.342,24.504,24.108,24.187,2329682,0
2014-12-01,24.142,24.423,24.117,24.258,2725650,0
2014-12-02,24.258,24.685,24.117,24.676,5606785,0
2014-12-03,24.638,24.685,24.414,24.495,3558447,0
2014-12-04,24.513,24.539,24.323,24.521,4251174,0
2014-12-05,24.486,24.676,24.376,24.657,4507392,0
2014-12-08,24.703,24.919,24.621,24.747,4705818,0
2014-12-09,24.585,24.927,24.504,24.803,3216041,0
2014-12-10,24.82,24.847,24.531,24.676,3854495,0
2014-12-11,24.747,24.912,24.638,24.738,4264079,0
2014-12-12,24.685,24.921,24.613,24.694,5914377,0
2014-12-15,24.747,24.814,24.448,24.666,4597986,0
2014-12-16,24.577,24.73,24.34,24.567,5504467,0
2014-12-17,24.666,25.395,24.647,25.34,6817398,0
2014-12-18,25.558,25.613,25.268,25.613,3762062,0
2014-12-19,25.576,25.848,25.548,25.613,5999921,0
2014-12-22,25.639,25.904,25.639,25.823,4509150,0
2014-12-23,25.958,26.077,25.814,25.856,2632919,0
2014-12-24,25.876,26.104,25.757,25.776,1255713,0
2014-12-26,25.876,26.023,25.839,25.939,1138927,0
2014-12-29,25.895,26.158,25.866,26.067,2075993,0
2014-12-30,26.077,26.196,25.895,25.939,2229418,0
2014-12-31,26.057,26.268,25.539,25.585,3316975,0
2015-01-02,25.738,25.985,25.576,25.967,2721908,0
2015-01-05,25.886,26.231,25.814,26.138,3132969,0
2015-01-06,26.239,26.668,26.231,26.513,4223578,0
2015-01-07,26.668,27.267,26.485,27.114,3852084,0
2015-01-08,27.233,27.441,27.05,27.359,4106552,0
2015-01-09,27.414,27.594,27.131,27.449,2993181,0
2015-01-12,27.441,27.659,27.441,27.641,3060525,0
2015-01-13,27.778,27.805,27.304,27.467,3997088,0
2015-01-14,27.285,27.75,27.25,27.723,6407848,0
2015-01-15,27.768,27.888,27.568,27.623,5306059,0
2015-01-16,27.604,27.723,27.495,27.677,6279345,0
2015-01-20,27.858,27.996,27.467,27.558,5280295,0
2015-01-21,27.485,27.677,27.376,27.623,3627634,0
2015-01-22,27.758,28.45,27.584,28.386,5514213,0
2015-01-23,28.423,28.468,28.168,28.241,2397877,0
2015-01-26,28.187,28.623,28.096,28.615,2737879,0
2015-01-27,28.46,28.687,28.359,28.504,2385547,0
2015-01-28,28.568,28.833,28.368,28.386,3938220,0
2015-01-29,28.286,28.596,27.858,28.142,4962248,0
2015-01-30,27.968,28.132,27.449,27.449,7497823,0
2015-02-02,27.441,27.524,26.722,27.213,8432292,0
2015-02-03,27.577,27.787,27.367,27.768,10126514,0
2015-02-04,27.659,27.932,27.485,27.768,5309980,0
2015-02-05,27.913,27.977,27.778,27.831,5940783,0
2015-02-06,27.768,27.822,26.868,27.023,5302069,0
2015-02-09,26.975,27.204,26.741,26.831,4833270,0
2015-02-10,26.859,27.003,26.557,26.831,6969319,0
2015-02-11,26.904,27.066,26.603,26.741,4021294,0
2015-02-12,26.759,26.913,26.585,26.859,6836489,0
2015-02-13,26.831,26.868,26.504,26.603,5268197,0
2015-02-17,26.585,26.923,26.439,26.712,5079364,0
2015-02-18,26.759,27.15,26.386,26.994,6108751,0
2015-02-19,26.859,26.975,26.321,26.396,4091207,0
2015-02-20,26.331,26.904,26.313,26.868,5734379,0
2015-02-23,26.913,27.131,26.805,27.095,4398063,0
2015-02-24,26.94,26.994,26.367,26.467,5174333,0
2015-02-25,26.477,26.768,26.439,26.485,3735595,0
2015-02-26,26.431,26.513,26.003,26.138,4685419,0
2015-02-27,26.177,26.477,26.013,26.386,5488786,0
2015-03-02,26.377,26.849,26.313,26.585,4527722,0
2015-03-03,26.533,26.692,26.231,26.576,4306400,0
2015-03-04,26.542,26.651,26.158,26.386,5649181,0
2015-03-05,26.668,26.759,26.423,26.423,5398831,0
2015-03-06,26.158,26.158,25.594,25.649,5371785,0
2015-03-09,25.73,26.277,25.676,26.104,7751035,0
2015-03-10,25.994,26.396,25.967,26.212,5890625,0
2015-03-11,26.212,26.495,26.177,26.406,4934855,0
2015-03-12,26.457,26.668,26.423,26.585,8433256,0
2015-03-13,26.651,26.984,26.477,26.967,6585270,0
2015-03-16,27.05,27.515,27.023,27.385,4393037,0
2015-03-17,27.233,27.476,27.095,27.385,4249117,0
2015-03-18,27.449,28.232,27.275,28.142,4787415,0
2015-03-19,28.004,28.195,27.805,27.814,4971249,0
2015-03-20,27.787,28.213,27.75,28.195,8418853,0
2015-03-23,28.286,28.487,28.096,28.132,4512990,0
2015-03-24,28.048,28.149,27.878,27.878,4118500,0
2015-03-25,27.949,28.004,27.267,27.341,8005013,0
2015-03-26,27.194,27.376,26.895,26.94,5719875,0
2015-03-27,26.94,27.131,26.741,26.877,8519782,0
2015-03-30,27.013,27.285,26.839,27.267,7140281,0
2015-03-31,27.223,27.423,26.812,26.877,6225012,0
2015-04-01,26.913,27.121,26.576,27.105,7375348,0
2015-04-02,27.15,27.467,27.05,27.323,4715402,0
2015-04-06,27.341,27.768,27.341,27.651,3388232,0
2015-04-07,27.594,27.594,27.075,27.085,2954372,0
2015-04-08,27.066,27.105,26.795,26.849,4023616,0
2015-04-09,26.839,26.839,26.295,26.331,3910681,0
2015-04-10,26.447,26.603,26.085,26.202,5111101,0
2015-04-13,26.231,26.634,26.187,26.432,4897867,0
2015-04-14,26.441,26.644,26.397,26.469,3774174,0
2015-04-15,26.505,26.587,26.158,26.187,2720953,0
2015-04-16,26.047,26.441,25.929,26.222,2595755,0
2015-04-17,26.158,26.322,25.966,26.13,3343099,0
2015-04-20,26.158,26.368,26.047,26.113,3163165,0
2015-04-21,26.196,26.406,26.103,26.259,4581289,0
2015-04-22,26.287,26.423,26.13,26.231,2722646,0
2015-04-23,26.222,26.397,26.066,26.287,4550406,0
2015-04-24,26.113,26.559,26.047,26.332,3022540,0
2015-04-27,26.368,26.549,26.158,26.212,2633865,0
2015-04-28,25.902,26.148,25.655,25.966,4270080,0
2015-04-29,25.736,25.874,25.443,25.517,4132670,0
2015-04-30,25.391,25.49,24.868,25.069,6133920,0
2015-05-01,25.132,25.635,25.116,25.535,6004291,0
2015-05-04,25.645,25.854,25.106,25.169,6090091,0
2015-05-05,25.05,25.169,24.621,24.685,7176078,0
2015-05-06,24.676,24.849,24.382,24.457,4335214,0
2015-05-07,24.511,24.923,24.364,24.795,5502901,0
2015-05-08,25.572,25.754,25.288,25.343,3415128,0
2015-05-11,25.352,25.463,24.839,24.95,3364085,0
2015-05-12,24.768,25.16,24.657,25.05,3058976,0
2015-05-13,25.216,25.471,25.015,25.098,4913345,0
2015-05-14,25.189,25.893,25.142,25.884,6775828,0
2015-05-15,25.938,26.158,25.837,26.076,6310901,0
2015-05-18,25.911,26.239,25.773,26.103,6231572,0
2015-05-19,25.956,26.296,25.92,26.177,3833990,0
2015-05-20,26.249,26.34,26.022,26.047,3126163,0
2015-05-21,26.076,26.13,25.719,25.893,4827370,0
2015-05-22,25.811,26.196,25.711,26.002,2568287,0
2015-05-26,25.929,26.002,25.754,25.874,3475322,0
2015-05-27,25.975,26.287,25.864,26.187,3975173,0
2015-05-28,26.168,26.259,25.956,26.138,3898971,0
2015-05-29,26.138,26.212,25.792,25.92,7532715,0
2015-06-01,25.947,26.168,25.821,26.066,3256165,0
2015-06-02,25.975,26.03,25.655,25.829,3735293,0
2015-06-03,25.821,25.837,25.123,25.206,3951892,0
2015-06-04,25.216,25.315,25.05,25.069,3107235,0
2015-06-05,24.805,24.887,24.594,24.676,4405043,0
2015-06-08,24.694,24.738,24.493,24.511,2774204,0
2015-06-09,24.493,24.52,24.172,24.238,3397917,0
2015-06-10,24.374,24.621,24.135,24.382,3449560,0
2015-06-11,24.546,24.638,24.401,24.511,3807610,0
2015-06-12,24.429,24.576,24.374,24.511,3349769,0
2015-06-15,24.447,24.566,24.291,24.566,4077148,0
2015-06-16,24.537,24.738,24.419,24.703,4401872,0
2015-06-17,24.647,24.849,24.364,24.786,4721460,0
2015-06-18,24.868,25.343,24.868,25.262,5485344,0
2015-06-19,25.206,25.288,24.795,24.795,6231411,0
2015-06-22,24.805,24.923,24.364,24.391,4513794,0
2015-06-23,24.311,24.457,24.181,24.281,3503051,0
2015-06-24,24.311,24.475,24.118,24.127,2614084,0
2015-06-25,24.135,24.163,23.834,23.834,3486610,0
2015-06-26,23.825,24.1,23.76,24.053,3737449,0
2015-06-29,24.07,24.228,23.504,23.523,3859534,0
2015-06-30,23.696,23.769,23.412,23.478,5135539,0
2015-07-01,23.542,23.88,23.432,23.88,4754466,0
2015-07-02,23.98,24.238,23.834,23.99,4237596,0
2015-07-06,23.815,24.172,23.815,23.924,5914885,0
2015-07-07,23.971,24.594,23.971,24.556,5615519,0
2015-07-08,24.391,24.556,24.135,24.347,5201717,0
2015-07-09,24.438,24.529,24.009,24.135,3494915,0
2015-07-10,24.281,24.391,24.135,24.135,4145570,0
2015-07-13,24.486,24.597,23.999,24.201,3092099,0
2015-07-14,24.247,24.431,24.1,24.366,3516587,0
2015-07-15,24.32,24.549,24.219,24.505,3531408,0
2015-07-16,24.661,24.946,24.616,24.752,4307371,0
2015-07-17,24.8,24.8,24.33,24.375,2827020,0
2015-07-20,24.302,24.496,24.272,24.402,2692256,0
2015-07-21,24.384,24.477,24.282,24.393,3185597,0
2015-07-22,24.384,24.688,24.384,24.532,3335783,0
2015-07-23,24.486,24.522,23.989,24.154,3820872,0
2015-07-24,24.1,24.292,24.008,24.219,4289996,0
2015-07-27,24.272,24.486,24.239,24.402,3723572,0
2015-07-28,24.468,24.707,24.292,24.54,3792203,0
2015-07-29,24.505,24.882,24.384,24.844,5083239,0
2015-07-30,24.725,24.882,24.632,24.771,3669926,0
2015-07-31,25.342,26.191,24.919,24.993,6122082,0
2015-08-03,24.974,25.26,24.946,25.086,4707256,0
2015-08-04,24.632,25.371,24.632,24.8,4347444,0
2015-08-05,24.946,25.056,24.742,24.936,4244062,0
2015-08-06,24.946,25.286,24.752,25.27,4033021,0
2015-08-07,25.223,25.646,25.066,25.554,3523433,0
2015-08-10,25.693,25.728,25.223,25.351,2565310,0
2015-08-11,25.361,25.895,25.342,25.823,5642709,0
2015-08-12,25.803,25.823,25.48,25.72,4999329,0
2015-08-13,25.554,25.785,25.342,25.627,2902930,0
2015-08-14,25.086,25.674,25.086,25.664,2322388,0
2015-08-17,25.636,25.839,25.48,25.803,2248868,0
2015-08-18,25.728,25.813,25.646,25.736,2665108,0
2015-08-19,25.582,25.923,25.371,25.674,3055610,0
2015-08-20,25.674,25.728,25.27,25.407,3952161,0
2015-08-21,25.351,25.591,25.056,25.056,5889907,0
2015-08-24,23.814,24.661,23.252,23.713,8528782,0
2015-08-25,24.393,24.402,22.912,22.948,5312407,0
2015-08-26,23.343,23.776,23.188,23.722,8331314,0
2015-08-27,23.989,24.302,23.703,24.154,6681774,0
2015-08-28,24.118,24.698,23.784,24.008,4118419,0
2015-08-31,23.933,24.062,23.353,23.371,6848140,0
2015-09-01,22.81,23.198,22.607,22.792,6210693,0
2015-09-02,23.131,23.198,22.874,23.077,3871151,0
2015-09-03,23.188,23.371,23.096,23.188,3843461,0
2015-09-04,22.819,22.893,22.304,22.542,5694655,0
2015-09-08,22.819,22.903,22.479,22.819,4907570,0
2015-09-09,23.003,23.039,22.422,22.47,4887697,0
2015-09-10,22.404,22.736,22.311,22.441,4365923,0
2015-09-11,22.404,22.984,22.321,22.974,5658279,0
2015-09-14,23.049,23.106,22.846,22.974,4074330,0
2015-09-15,22.948,23.343,22.801,23.224,3422442,0
2015-09-16,23.215,23.574,23.206,23.473,3578054,0
2015-09-17,23.501,24.172,23.288,23.703,5260330,0
2015-09-18,23.325,24.035,23.308,23.685,15376877,0
2015-09-21,23.713,24.127,23.639,23.961,4282503,0
2015-09-22,23.75,23.86,23.435,23.547,3408542,0
2015-09-23,23.547,23.758,23.401,23.602,3084276,0
2015-09-24,23.51,23.665,23.012,23.077,4910904,0
2015-09-25,23.417,23.961,23.15,23.408,4129821,0
2015-09-28,23.335,23.381,22.827,22.993,5010259,0
2015-09-29,23.003,23.703,22.993,23.547,5703997,0
2015-09-30,23.741,23.961,23.555,23.914,6286820,0
2015-10-01,24.044,24.375,23.923,24.339,5389400,0
2015-10-02,24.07,24.366,23.574,24.366,4490787,0
2015-10-05,24.458,24.974,24.439,24.936,4073907,0
2015-10-06,24.781,25.027,24.513,24.54,6684055,0
2015-10-07,24.54,24.834,24.513,24.771,4950332,0
2015-10-08,24.771,25.195,24.707,25.149,4069660,0
2015-10-09,25.113,25.166,24.825,24.993,2959506,0
2015-10-12,24.966,25.214,24.909,25.086,5170199,0
2015-10-13,25.096,25.287,24.861,24.908,4983988,0
2015-10-14,25.056,25.158,24.789,24.852,2998742,0
2015-10-15,24.945,25.113,24.816,25.086,2987845,0
2015-10-16,25.139,25.382,25.086,25.252,3432297,0
2015-10-19,25.196,25.77,25.196,25.76,2752971,0
2015-10-20,25.688,25.882,25.576,25.808,3889880,0
2015-10-21,25.852,26.744,25.668,25.808,8867744,0
2015-10-22,25.965,26.557,25.946,26.512,5755519,0
2015-10-23,26.494,26.604,26.198,26.41,3364120,0
2015-10-26,26.41,26.634,26.335,26.595,3890555,0
2015-10-27,26.522,26.817,26.42,26.763,4879671,0
2015-10-28,26.744,26.864,26.335,26.827,3547185,0
2015-10-29,26.695,26.958,26.634,26.921,4225403,0
2015-10-30,26.855,26.983,26.773,26.835,5976772,0
2015-11-02,26.8,27.403,26.754,27.393,6975970,0
2015-11-03,26.484,26.958,26.344,26.604,9791172,0
2015-11-04,26.624,26.725,26.475,26.585,3908442,0
2015-11-05,26.576,26.93,26.484,26.735,4463379,0
2015-11-06,26.094,26.344,25.324,25.493,7054348,0
2015-11-09,25.373,25.538,24.444,24.686,6134950,0
2015-11-10,24.731,25.001,24.648,24.881,5224874,0
2015-11-11,24.899,25.001,24.695,24.789,2934772,0
2015-11-12,24.74,24.832,24.388,24.444,3559268,0
2015-11-13,24.492,24.528,23.322,23.341,9395800,0
2015-11-16,22.943,23.573,22.73,23.563,8271083,0
2015-11-17,23.648,23.732,23.277,23.285,4540508,0
2015-11-18,23.434,23.592,23.136,23.563,3847404,0
2015-11-19,23.62,23.795,23.399,23.601,5097259,0
2015-11-20,23.665,23.963,23.62,23.906,7295882,0
2015-11-23,23.879,24.073,23.852,24.01,3741793,0
2015-11-24,23.833,23.971,23.471,23.767,5222286,0
2015-11-25,23.824,23.824,23.573,23.693,6536866,0
2015-11-27,23.656,24.073,23.611,24.01,1927532,0
2015-11-30,24.093,24.157,23.471,23.611,7197717,0
2015-12-01,23.75,24.251,23.611,24.204,6606572,0
2015-12-02,24.055,24.241,23.481,23.518,6415079,0
2015-12-03,23.399,23.554,23.277,23.481,8700177,0
2015-12-04,23.685,24.528,23.527,24.444,10250503,0
2015-12-07,24.417,24.454,24.055,24.223,2930564,0
2015-12-08,24.223,24.555,24.204,24.444,4662323,0
2015-12-09,24.276,24.677,24.147,24.501,4949575,0
2015-12-10,24.51,24.63,24.175,24.195,5163278,0
2015-12-11,23.923,24.345,23.774,24.214,4631681,0
2015-12-14,24.129,24.38,23.887,24.354,4906877,0
2015-12-15,24.512,24.764,24.466,24.624,4841577,0
2015-12-16,24.726,25.324,24.726,25.23,4980904,0
2015-12-17,25.063,25.146,24.923,25.053,4226555,0
2015-12-18,24.847,24.988,24.475,24.484,7181835,0
2015-12-21,24.726,24.735,24.268,24.456,5363433,0
2015-12-22,24.586,24.813,24.494,24.539,5637870,0
2015-12-23,24.606,25.185,24.539,25.185,5232460,0
2015-12-24,25.118,25.333,25.044,25.24,1868557,0
2015-12-28,25.126,25.372,24.979,25.362,2901906,0
2015-12-29,25.622,25.651,25.409,25.622,2354124,0
2015-12-30,25.622,25.752,25.548,25.595,2206706,0
2015-12-31,25.529,25.595,25.4,25.409,3881560,0
2016-01-04,24.979,25.101,24.632,24.941,5116564,0
2016-01-05,25.034,25.699,24.951,25.558,4233242,0
2016-01-06,25.362,25.801,25.362,25.792,6647672,0
2016-01-07,25.146,25.52,25.034,25.146,7336110,0
2016-01-08,25.213,25.306,24.419,24.446,4821283,0
2016-01-11,24.606,24.632,23.97,24.157,5561366,0
2016-01-12,24.419,24.428,23.738,24.054,4513483,0
2016-01-13,24.251,25.194,24.016,24.092,8754496,0
2016-01-14,24.233,24.632,24.064,24.092,6904641,0
2016-01-15,23.596,25.622,23.456,25.24,19815161,0
2016-01-19,25.016,25.4,24.521,24.671,10330735,0
2016-01-20,24.233,24.735,23.437,23.952,6648934,0
2016-01-21,24.258,25.156,23.999,24.596,8957058,0
2016-01-22,24.961,25.291,24.82,25.034,5939020,0
2016-01-25,25.063,25.641,24.708,25.136,6770967,0
2016-01-26,25.136,25.605,25.136,25.539,6357275,0
2016-01-27,25.445,25.539,25.016,25.343,7692430,0
2016-01-28,25.426,27.079,24.694,25.735,13599591,0
2016-01-29,25.987,26.427,25.699,26.185,10202813,0
2016-02-01,25.931,26.623,25.483,26.221,8718001,0
2016-02-02,26.463,27.079,25.699,26.763,8422415,0
2016-02-03,26.96,27.048,25.928,26.23,7568811,0
2016-02-04,25.968,26.435,25.959,26.248,4630744,0
2016-02-05,25.977,26.145,24.652,25.24,7809323,0
2016-02-08,25.25,25.417,23.316,24.092,8512688,0
2016-02-09,23.84,23.868,23.098,23.344,7696172,0
2016-02-10,23.523,23.961,23.283,23.316,5943070,0
2016-02-11,22.858,23.429,22.813,23.084,5633659,0
2016-02-12,23.419,23.877,23.196,23.868,6120907,0
2016-02-16,24.277,24.302,23.709,23.979,5416815,0
2016-02-17,24.241,24.4,23.974,24.016,4281505,0
2016-02-18,23.979,24.531,23.769,24.345,2857472,0
2016-02-19,24.223,24.642,23.999,24.494,3857478,0
2016-02-22,24.689,24.988,24.685,24.876,3827123,0
2016-02-23,24.718,25.25,24.718,24.97,3585731,0
2016-02-24,24.652,25.063,24.652,24.988,2950684,0
2016-02-25,25.175,25.572,25.093,25.548,3892706,0
2016-02-26,25.548,26.026,25.417,25.821,5378916,0
2016-02-29,25.762,26.258,25.61,25.699,6757308,0
2016-03-01,26.072,26.687,25.931,26.679,5644918,0
2016-03-02,26.51,26.828,26.427,26.613,3117892,0
2016-03-03,26.705,26.773,26.417,26.725,4088701,0
2016-03-04,26.725,26.725,26.492,26.539,3494143,0
2016-03-07,26.705,26.836,26.399,26.473,3916203,0
2016-03-08,26.399,26.51,26.109,26.238,3109528,0
2016-03-09,26.306,26.539,26.211,26.35,2415737,0
2016-03-10,26.556,26.744,26.094,26.435,3975625,0
2016-03-11,26.735,27.043,26.556,27.004,2965867,0
2016-03-14,26.892,27.201,26.603,27.099,3219550,0
2016-03-15,26.968,27.181,26.922,27.052,2781727,0
2016-03-16,26.874,27.641,26.773,27.5,2695754,0
2016-03-17,27.5,28.293,27.378,28.172,5283588,0
2016-03-18,28.153,28.192,27.575,27.583,7031472,0
2016-03-21,27.583,27.78,27.057,27.171,4696745,0
2016-03-22,27.079,27.407,27.024,27.126,3976561,0
2016-03-23,27.069,27.168,26.902,27.024,2708176,0
2016-03-24,26.902,26.96,26.652,26.836,3088417,0
2016-03-28,26.96,27.079,26.883,26.968,4265851,0
2016-03-29,26.985,27.426,26.87,27.313,5962898,0
2016-03-30,27.471,27.742,27.398,27.556,3771386,0
2016-03-31,27.556,27.854,27.556,27.761,6639412,0
2016-04-01,27.695,27.836,27.51,27.547,5038264,0
2016-04-04,27.556,27.761,27.274,27.378,6025544,0
2016-04-05,27.221,27.36,27.024,27.089,2620150,0
2016-04-06,27.099,27.164,26.964,27.034,3148330,0
2016-04-07,26.892,27.024,26.79,26.856,3674925,0
2016-04-08,26.931,27.181,26.836,26.995,2840927,0
2016-04-11,27.052,27.231,26.846,26.846,2654385,0
2016-04-12,26.94,27.239,26.883,27.191,3372135,0
2016-04-13,27.314,27.512,26.849,27.108,2770183,0
2016-04-14,27.069,27.201,26.91,27.136,3182999,0
2016-04-15,27.155,27.285,27.098,27.221,3059959,0
2016-04-18,27.191,27.595,27.078,27.578,3401137,0
2016-04-19,27.615,27.841,27.428,27.634,3311011,0
2016-04-20,27.634,27.653,27.028,27.069,2652072,0
2016-04-21,26.966,27.078,26.327,26.478,3527704,0
2016-04-22,26.581,26.929,26.487,26.863,2854993,0
2016-04-25,26.702,26.948,26.657,26.948,2213781,0
2016-04-26,27.033,27.365,27.013,27.164,3144253,0
2016-04-27,27.211,27.285,26.863,27.201,2415349,0
2016-04-28,26.948,27.343,26.873,27.023,1831997,0
2016-04-29,26.873,26.92,26.276,26.345,4986708,0
2016-05-02,26.487,27.003,26.468,26.91,2650334,0
2016-05-03,27.171,27.384,26.943,27.249,3949964,0
2016-05-04,26.984,27.522,26.844,27.445,2393486,0
2016-05-05,27.399,27.634,27.191,27.634,2475361,0
2016-05-06,27.568,27.671,27.304,27.643,2485737,0
2016-05-09,27.69,27.925,27.634,27.859,2195333,0
2016-05-10,28.001,28.113,27.585,27.69,2967792,0
2016-05-11,27.653,27.69,25.96,26.054,9243988,0
2016-05-12,26.008,26.552,25.622,26.44,7421830,0
2016-05-13,26.197,26.197,25.293,26.008,8289792,0
2016-05-16,26.064,26.374,25.924,26.197,4571284,0
2016-05-17,26.083,26.083,25.369,25.491,4080145,0
2016-05-18,25.33,25.471,24.55,25.002,7497984,0
2016-05-19,24.683,24.899,24.457,24.626,6995043,0
2016-05-20,24.796,25.029,24.663,25.029,5383271,0
2016-05-23,25.078,25.101,24.721,24.831,4939620,0
2016-05-24,24.984,25.33,24.922,25.266,5659393,0
2016-05-25,25.284,25.312,24.899,25.088,3591400,0
2016-05-26,25.132,25.303,24.955,25.171,2972301,0
2016-05-27,25.171,25.433,25.088,25.33,2746898,0
2016-05-31,25.433,25.481,25.011,25.256,5437840,0
2016-06-01,25.115,25.552,25.088,25.236,4366386,0
2016-06-02,25.2,25.276,24.965,25.123,4080267,0
2016-06-03,25.276,25.359,24.935,25.171,6577343,0
2016-06-06,25.2,25.407,24.908,25.161,4441448,0
2016-06-07,25.181,25.388,25.058,25.132,4411720,0
2016-06-08,25.152,26.031,25.105,25.866,5997362,0
2016-06-09,25.838,26.101,25.73,25.932,3957132,0
2016-06-10,25.752,25.895,25.65,25.811,2702515,0
2016-06-13,25.856,26.148,25.847,25.951,4286695,0
2016-06-14,25.941,26.138,25.895,26.092,4112208,0
2016-06-15,26.101,26.468,26.074,26.31,4989460,0
2016-06-16,26.204,26.562,25.899,26.552,3834221,0
2016-06-17,26.468,26.543,26.223,26.515,6980284,0
2016-06-20,26.77,27.051,26.657,26.751,3832057,0
2016-06-21,26.787,27.098,26.741,27.013,3382126,0
2016-06-22,27.051,27.211,26.938,27.023,3143227,0
2016-06-23,27.181,27.294,27.061,27.258,3416631,0
2016-06-24,26.458,27.181,26.241,26.835,6967071,0
2016-06-27,26.665,27.061,26.552,26.91,4873547,0
2016-06-28,27.078,27.625,26.958,27.625,4364120,0
2016-06-29,27.746,28.099,27.719,28.075,4233787,0
2016-06-30,28.085,28.123,27.775,28.029,7503323,0
2016-07-01,28.085,28.423,28.024,28.055,3513536,0
2016-07-05,28.045,28.385,28.045,28.301,3859425,0
2016-07-06,28.226,28.404,28.095,28.404,5581535,0
2016-07-07,28.33,28.385,28.029,28.236,4920452,0
2016-07-08,28.451,29.118,28.367,29.118,4490926,0
2016-07-11,29.136,29.344,28.913,29.232,2684546,0
2016-07-12,29.223,29.308,28.648,29.194,4434604,0
2016-07-13,29.25,29.487,29.136,29.468,2312982,0
2016-07-14,29.458,29.506,29.25,29.308,2878326,0
2016-07-15,29.354,29.393,29.118,29.326,3619914,0
2016-07-18,29.403,29.43,29.223,29.373,2114694,0
2016-07-19,29.373,29.458,29.118,29.411,3355451,0
2016-07-20,29.497,29.619,29.393,29.601,3000920,0
2016-07-21,29.506,29.789,29.411,29.789,2767381,0
2016-07-22,29.733,30.12,29.656,29.952,3287349,0
2016-07-25,29.988,30.177,29.799,30.073,3429566,0
2016-07-26,30.073,30.254,30.026,30.234,3485534,0
2016-07-27,30.159,30.159,29.445,29.676,4570648,0
2016-07-28,29.649,30.056,29.582,29.942,2764785,0
2016-07-29,29.978,30.32,29.912,30.215,2964607,0
2016-08-01,30.196,30.357,29.969,30.13,3427253,0
2016-08-02,30.13,30.254,29.336,29.515,5694976,0
2016-08-03,29.544,29.572,29.071,29.393,3336298,0
2016-08-04,29.393,29.44,29.185,29.232,3210027,0
2016-08-05,29.345,29.44,29.146,29.373,1901022,0
2016-08-08,29.393,29.644,29.232,29.299,2783892,0
2016-08-09,29.279,29.468,28.966,29.259,3508862,0
2016-08-10,29.336,29.506,28.986,29.051,4619796,0
2016-08-11,28.845,28.845,27.738,28.048,9021263,0
2016-08-12,28.022,28.362,28.022,28.324,6914000,0
2016-08-15,28.437,28.475,28.267,28.372,4290427,0
2016-08-16,28.314,28.437,27.917,27.964,3919233,0
2016-08-17,28.048,28.267,27.88,28.172,4152603,0
2016-08-18,28.144,28.295,28.041,28.116,2396458,0
2016-08-19,28.003,28.153,27.463,27.577,4077806,0
2016-08-22,27.699,27.822,27.444,27.643,4912759,0
2016-08-23,27.794,27.85,27.615,27.615,2437772,0
2016-08-24,27.615,27.719,27.349,27.472,3181635,0
2016-08-25,27.531,28.088,27.491,27.785,4805500,0
2016-08-26,27.776,28.116,27.397,27.539,3600591,0
2016-08-29,27.567,27.936,27.567,27.832,2558458,0
2016-08-30,27.88,27.899,27.539,27.671,2731895,0
2016-08-31,27.585,27.756,27.377,27.557,4918862,0
2016-09-01,27.539,27.643,27.312,27.426,3496288,0
2016-09-02,27.577,28.041,27.511,27.699,2346564,0
2016-09-06,27.521,27.832,27.387,27.822,3253784,0
2016-09-07,27.794,27.85,27.585,27.842,2972056,0
2016-09-08,27.719,27.752,27.548,27.643,5306924,0
2016-09-09,27.273,27.312,25.968,26.583,4632230,0
2016-09-12,26.499,27.057,26.489,26.962,5505636,0
2016-09-13,26.774,26.774,25.983,25.997,4274515,0
2016-09-14,26.074,26.315,25.874,26.233,4764396,0
2016-09-15,26.158,26.579,25.993,26.508,4283665,0
2016-09-16,26.366,26.659,26.252,26.632,7490494,0
2016-09-19,26.726,26.859,26.641,26.801,2604807,0
2016-09-20,26.953,26.971,26.696,26.706,3459853,0
2016-09-21,26.716,26.844,26.138,26.755,4907489,0
2016-09-22,27.029,27.292,26.943,27.123,4020026,0
2016-09-23,26.886,27.273,26.74,27.198,4395422,0
2016-09-26,27.084,27.332,27.074,27.104,2824167,0
2016-09-27,27.198,27.246,26.726,26.764,2797331,0
2016-09-28,26.745,26.886,26.386,26.641,4545179,0
2016-09-29,26.574,26.593,25.804,26.074,5630985,0
2016-09-30,26.311,26.441,25.923,26.101,6177753,0
2016-10-03,25.94,25.94,25.487,25.591,4448216,0
2016-10-04,25.533,25.582,24.977,25.091,4924779,0
2016-10-05,25.165,25.364,24.484,24.684,4597327,0
2016-10-06,24.634,24.901,24.371,24.654,7007784,0
2016-10-07,24.833,25.146,24.379,24.56,3502506,0
2016-10-10,24.588,24.788,24.466,24.721,6168645,0
2016-10-11,24.693,24.843,24.275,24.315,4847486,0
2016-10-12,24.343,24.882,24.334,24.837,4492475,0
2016-10-13,24.637,24.942,24.61,24.782,3861896,0
2016-10-14,25.153,25.343,24.837,24.942,4854141,0
2016-10-17,24.896,25.238,24.887,24.972,2601874,0
2016-10-18,25.123,25.277,24.982,25.001,2688673,0
2016-10-19,24.932,25.123,24.782,25.077,3688174,0
2016-10-20,25.133,25.333,24.772,24.896,2276801,0
2016-10-21,24.705,24.932,24.705,24.782,2702968,0
2016-10-24,24.923,25.21,24.801,24.857,2937323,0
2016-10-25,24.791,24.932,24.752,24.827,2505865,0
2016-10-26,24.686,24.686,23.799,24.266,5981883,0
2016-10-27,24.285,24.334,23.446,23.475,8723855,0
2016-10-28,23.551,23.866,23.428,23.446,4549878,0
2016-10-31,23.59,23.857,23.39,23.78,6611207,0
2016-11-01,23.894,24.305,23.356,23.543,6644272,0
2016-11-02,23.56,23.599,23.104,23.113,4979674,0
2016-11-03,23.085,23.4,23.056,23.295,4647683,0
2016-11-04,23.332,23.595,23.2,23.523,3692338,0
2016-11-07,23.848,24.17,23.828,24,3392999,0
2016-11-08,23.923,24.133,23.799,24.038,2846035,0
2016-11-09,23.495,23.78,22.77,23.665,5164138,0
2016-11-10,23.704,24.285,23.07,24.065,9934897,0
2016-11-11,24.028,24.582,24.01,24.124,5002393,0
2016-11-14,24.152,25.067,24.01,25.01,6819007,0
2016-11-15,25.182,25.829,24.84,24.972,7681626,0
2016-11-16,24.962,24.972,24.295,24.495,3487742,0
2016-11-17,24.457,24.542,24.085,24.256,5032788,0
2016-11-18,24.275,24.41,23.943,24.01,3700429,0
2016-11-21,24.075,24.324,23.828,23.857,3460714,0
2016-11-22,23.943,24.18,23.894,24.105,3898357,0
2016-11-23,23.952,24.256,23.761,24.219,3416607,0
2016-11-25,24.229,24.447,24.057,24.239,1780183,0
2016-11-28,24.18,24.552,24.17,24.485,4412960,0
2016-11-29,24.542,24.923,24.39,24.457,4642238,0
2016-11-30,24.21,24.38,23.97,24.152,6836359,0
2016-12-01,24,24.018,23.504,23.675,5436897,0
2016-12-02,23.752,24.334,23.752,24.266,4054630,0
2016-12-05,24.305,24.39,24.091,24.39,3168017,0
2016-12-06,24.485,24.637,24.305,24.419,3252109,0
2016-12-07,24.495,24.896,24.438,24.867,3148701,0
2016-12-08,24.742,25.182,24.552,25.097,3312746,0
2016-12-09,25.077,25.333,24.937,24.972,3082533,0
2016-12-12,24.877,25.382,24.847,25.333,4885305,0
2016-12-13,25.439,25.545,24.989,25.247,3454631,0
2016-12-14,25.171,25.387,24.815,24.853,4460036,0
2016-12-15,24.853,25.19,24.69,24.757,3351670,0
2016-12-16,24.959,25.402,24.828,25.075,11986926,0
2016-12-19,25.237,25.373,25.045,25.131,3888546,0
2016-12-20,25.141,25.291,24.893,25.065,3616877,0
2016-12-21,25.095,25.324,24.363,24.392,4631829,0
2016-12-22,24.392,24.412,23.732,23.829,5898316,0
2016-12-23,23.887,23.907,23.528,23.849,3600714,0
2016-12-27,23.79,24.014,23.654,23.857,2742572,0
2016-12-28,23.877,23.897,23.557,23.703,4219567,0
2016-12-29,23.81,23.946,23.576,23.8,3344257,0
2016-12-30,23.867,24.275,23.742,24.256,6310820,0
2017-01-03,24.46,24.674,24.014,24.634,5118600,0
2017-01-04,24.731,25.286,24.722,25.226,4646988,0
2017-01-05,24.761,25.276,24.043,25.246,6701656,0
2017-01-06,25.139,25.445,24.741,25.246,4480948,0
2017-01-09,25.149,25.286,24.722,24.81,4231951,0
2017-01-10,24.741,24.786,24.285,24.315,3180811,0
2017-01-11,24.275,24.567,24.13,24.208,3437982,0
2017-01-12,24.168,24.246,23.946,24.178,3110935,0
2017-01-13,24.159,24.305,23.862,24.101,2529821,0
2017-01-17,24.178,24.285,24.062,24.208,5242359,0
2017-01-18,24.208,24.567,24.125,24.373,3234205,0
2017-01-19,24.305,24.324,23.752,23.916,3944155,0
2017-01-20,23.839,24.275,23.645,24.266,5373176,0
2017-01-23,24.198,25.042,24.12,24.878,10547502,0
2017-01-24,24.878,25.159,24.499,24.519,6280294,0
2017-01-25,24.479,24.557,24.043,24.062,4214014,0
2017-01-26,24.149,24.305,23.946,23.964,2721435,0
2017-01-27,24.052,24.081,23.256,23.518,4168909,0
2017-01-30,23.936,23.936,23.081,23.265,5572904,0
2017-01-31,23.499,24.479,23.499,24.12,7527131,0
2017-02-01,24.217,24.479,23.984,23.994,5403669,0
2017-02-02,23.984,24.275,23.946,24.033,4202663,0
2017-02-03,24.178,24.353,23.926,24.217,4337692,0
2017-02-06,24.208,24.547,24.198,24.334,3597825,0
2017-02-07,24.014,24.489,24.014,24.091,3956901,0
2017-02-08,24.13,24.45,24.12,24.324,3574228,0
2017-02-09,24.373,24.664,24.246,24.644,3436385,0
2017-02-10,24.586,24.781,24.519,24.741,2568868,0
2017-02-13,24.81,24.975,24.407,24.567,2319864,0
2017-02-14,24.537,24.537,24.213,24.305,2968230,0
2017-02-15,24.227,24.373,23.683,24.285,4698063,0
2017-02-16,24.275,24.47,24.198,24.275,4407555,0
2017-02-17,24.295,24.547,24.14,24.295,3808649,0
2017-02-21,24.305,24.858,24.256,24.848,3118708,0
2017-02-22,24.81,24.945,24.577,24.771,2513457,0
2017-02-23,24.878,24.878,24.644,24.703,2522508,0
2017-02-24,24.713,24.731,24.062,24.324,7944341,0
2017-02-27,24.431,24.664,24.256,24.479,4755215,0
2017-02-28,24.479,24.528,23.979,24.14,3876684,0
2017-03-01,24.14,24.149,23.742,24.062,7588315,0
2017-03-02,23.916,24.081,23.737,23.867,3319421,0
2017-03-03,23.867,23.926,23.382,23.693,5293138,0
2017-03-06,23.654,23.683,23.382,23.566,3727738,0
2017-03-07,23.596,23.635,23.013,23.227,4460599,0
2017-03-08,23.159,23.159,22.688,22.897,6999692,0
2017-03-09,22.945,22.984,22.198,22.256,8442637,0
2017-03-10,22.402,22.586,22.226,22.383,5716023,0
2017-03-13,22.45,22.624,22.256,22.606,6673079,0
2017-03-14,22.402,22.537,22.236,22.333,8236203,0
2017-03-15,22.46,23.091,22.392,22.935,5247563,0
2017-03-16,22.945,23.062,22.712,22.79,4506951,0
2017-03-17,22.838,22.887,22.517,22.644,6605953,0
2017-03-20,22.664,22.721,22.42,22.517,5275368,0
2017-03-21,22.634,22.679,22.29,22.537,5767826,0
2017-03-22,22.527,22.527,21.741,22.002,9963713,0
2017-03-23,22.012,22.508,21.995,22.343,5826743,0
2017-03-24,22.353,22.596,22.3,22.44,3654222,0
2017-03-27,22.41,22.586,21.995,22.062,5594301,0
2017-03-28,22.062,22.179,21.693,22.022,13537184,0
2017-03-29,22.002,22.402,21.818,22.333,7664770,0
2017-03-30,22.304,22.435,22.096,22.276,7788348,0
2017-03-31,22.256,22.731,22.226,22.508,4647916,0
2017-04-03,22.527,23.071,22.383,22.907,5456140,0
2017-04-04,22.916,23.11,22.522,22.567,6661384,0
2017-04-05,22.634,22.712,22.276,22.313,6024737,0
2017-04-06,22.286,22.392,22.062,22.373,7610026,0
2017-04-07,22.373,22.547,22.266,22.392,6169180,0
2017-04-10,22.44,22.838,22.236,22.771,7939175,0
2017-04-11,22.751,22.937,22.658,22.819,4685450,0
2017-04-12,22.829,23.094,22.726,22.751,4108393,0
2017-04-13,22.761,22.878,22.643,22.692,4155854,0
2017-04-17,22.78,23.045,22.78,22.976,7501736,0
2017-04-18,22.937,23.123,22.829,23.113,4357255,0
2017-04-19,23.133,23.329,22.986,23.182,4667159,0
2017-04-20,23.221,23.221,22.957,23.074,4545366,0
2017-04-21,23.045,23.074,22.731,22.849,3794306,0
2017-04-24,23.074,23.074,22.094,22.103,9811734,0
2017-04-25,22.211,22.211,22.02,22.163,5958568,0
2017-04-26,22.202,22.202,21.515,21.535,6797736,0
2017-04-27,21.623,22.02,21.604,21.702,5193535,0
2017-04-28,21.693,21.693,21.09,21.183,7733984,0
2017-05-01,20.947,22.613,20.633,22.163,15473212,0
2017-05-02,22.163,22.972,22.123,22.584,15903363,0
2017-05-03,22.663,22.663,21.829,21.987,8464420,0
2017-05-04,21.819,21.899,21.123,21.859,10392707,0
2017-05-05,21.899,22.05,21.693,21.829,8864848,0
2017-05-08,21.869,21.977,21.3,21.751,9141088,0
2017-05-09,21.751,21.937,21.487,21.859,7753129,0
2017-05-10,21.819,22.388,21.761,22.211,7897063,0
2017-05-11,22.015,22.033,21.455,21.987,10175155,0
2017-05-12,21.947,21.957,21.31,21.408,7474538,0
2017-05-15,21.417,21.761,21.389,21.731,9487469,0
2017-05-16,21.693,21.801,21.256,21.575,11564463,0
2017-05-17,21.447,21.751,21.271,21.515,7646384,0
2017-05-18,21.417,21.997,21.389,21.947,8878130,0
2017-05-19,21.987,22.869,21.819,22.447,11492790,0
2017-05-22,22.477,22.663,22.266,22.349,5834780,0
2017-05-23,22.349,22.52,22.281,22.359,5357142,0
2017-05-24,22.349,22.937,22.211,22.869,8198761,0
2017-05-25,22.908,23.378,22.822,23.221,8486963,0
2017-05-26,23.182,23.221,22.163,22.202,8855357,0
2017-05-30,22.005,22.202,21.702,21.761,7050999,0
2017-05-31,21.829,21.937,21.565,21.839,10548554,0
2017-06-01,21.801,22.251,21.751,22.153,5519650,0
2017-06-02,22.251,22.329,21.889,22.045,7944017,0
2017-06-05,21.977,22.055,21.663,21.889,6721815,0
2017-06-06,21.907,22.309,21.585,22.173,5947965,0
2017-06-07,22.211,23.055,22.211,22.849,9783042,0
2017-06-08,22.859,23.025,22.54,22.604,5881133,0
2017-06-09,22.565,23.01,22.221,22.859,4411561,0
2017-06-12,22.937,23.623,22.878,23.555,7652447,0
2017-06-13,23.447,23.78,23.172,23.564,5818744,0
2017-06-14,23.77,23.79,23.329,23.564,8383728,0
2017-06-15,23.398,23.839,23.378,23.78,5480720,0
2017-06-16,23.819,23.829,23.27,23.672,10868950,0
2017-06-19,23.653,23.712,23.339,23.604,4546468,0
2017-06-20,23.28,23.633,23.104,23.31,5827496,0
2017-06-21,23.525,23.545,22.927,23.143,5963689,0
2017-06-22,23.025,23.094,22.653,23.015,8012019,0
2017-06-23,23.035,23.363,22.957,23.202,8511213,0
2017-06-26,23.251,23.819,23.221,23.496,4296310,0
2017-06-27,23.437,23.77,23.437,23.515,5262800,0
2017-06-28,23.584,23.888,23.545,23.604,2946191,0
2017-06-29,23.535,23.858,23.329,23.339,4560439,0
2017-06-30,23.486,23.623,22.849,23.094,5057378,0
2017-07-03,23.261,23.638,23.104,23.594,2362022,0
2017-07-05,23.555,23.574,22.613,22.673,6593354,0
2017-07-06,22.575,22.633,22.035,22.143,5369045,0
2017-07-07,22.192,22.388,22.075,22.309,3488840,0
2017-07-10,22.339,22.369,22.123,22.153,3720914,0
2017-07-11,22.202,22.242,21.866,22.173,5490016,0
2017-07-12,22.311,22.806,22.222,22.301,3867620,0
2017-07-13,22.361,22.806,22.331,22.697,3490402,0
2017-07-14,22.786,23.361,22.786,23.351,5008279,0
2017-07-17,23.351,23.677,23.262,23.45,4667042,0
2017-07-18,23.4,23.519,23.024,23.163,3910829,0
2017-07-19,23.143,23.46,23.113,23.44,3269797,0
2017-07-20,23.44,23.558,23.222,23.39,2825268,0
2017-07-21,23.37,23.41,22.816,23.044,3852383,0
2017-07-24,23.083,23.083,22.791,22.866,3913344,0
2017-07-25,22.994,23.237,22.727,23.222,6322428,0
2017-07-26,23.316,23.558,23.103,23.509,4629587,0
2017-07-27,23.38,23.846,23.024,23.826,4605156,0
2017-07-28,23.747,23.756,22.415,22.549,6845527,0
2017-07-31,22.569,22.579,22.262,22.381,5162465,0
2017-08-01,22.678,23.013,22.153,22.806,7720936,0
2017-08-02,21.955,21.995,20.836,21.688,20686911,0
2017-08-03,21.529,21.717,21.242,21.559,10665893,0
2017-08-04,21.48,22.014,21.48,21.965,8575404,0
2017-08-07,21.965,22.579,21.806,22.549,6324136,0
2017-08-08,22.43,22.598,22.113,22.282,6085694,0
2017-08-09,22.242,22.331,21.777,21.816,6659557,0
2017-08-10,21.797,21.856,21.302,21.341,5470601,0
2017-08-11,21.123,21.351,20.826,20.985,6236768,0
2017-08-14,21.074,21.564,20.995,21.509,4698326,0
2017-08-15,21.44,21.45,20.826,20.886,5502114,0
2017-08-16,20.965,21.316,20.921,21.133,6515077,0
2017-08-17,21.133,21.302,20.757,20.757,5536311,0
2017-08-18,20.619,20.678,20.218,20.292,9071703,0
2017-08-21,20.292,20.609,20.104,20.569,4343351,0
2017-08-22,20.619,20.688,20.361,20.361,2771417,0
2017-08-23,20.332,20.995,20.262,20.935,3831905,0
2017-08-24,21.143,21.401,20.5,20.539,6300627,0
2017-08-25,20.569,20.955,20.406,20.817,3685021,0
2017-08-28,20.836,20.876,20.391,20.52,3747540,0
2017-08-29,20.371,20.629,20.346,20.5,3841580,0
2017-08-30,20.49,20.698,20.173,20.678,3151649,0
2017-08-31,20.777,20.826,20.46,20.539,4905187,0
2017-09-01,20.619,21.213,20.579,20.985,5201495,0
2017-09-05,20.975,21.123,20.52,20.728,5765249,0
2017-09-06,20.856,21.262,20.767,20.906,3931281,0
2017-09-07,20.945,21.222,20.886,21.143,4254189,0
2017-09-08,21.074,21.183,20.955,21.064,3009628,0
2017-09-11,21.213,21.48,21.153,21.371,4308617,0
2017-09-12,21.331,21.559,20.856,20.955,4531203,0
2017-09-13,20.995,21.312,20.935,21.312,5678619,0
2017-09-14,21.312,21.549,21.183,21.48,5211356,0
2017-09-15,21.47,21.628,21.292,21.599,14634410,0
2017-09-18,21.599,21.767,21.044,21.143,6153892,0
2017-09-19,21.104,21.163,20.52,20.737,8639536,0
2017-09-20,20.777,20.826,20.49,20.539,5806049,0
2017-09-21,20.569,20.764,20.47,20.53,4948491,0
2017-09-22,20.51,20.599,20.242,20.292,4937220,0
2017-09-25,20.361,20.718,20.302,20.539,6446444,0
2017-09-26,20.826,21.153,20.688,20.826,9579165,0
2017-09-27,20.836,20.985,20.45,20.49,5600467,0
2017-09-28,20.47,21.123,20.44,21.064,7877416,0
2017-09-29,21.005,21.133,20.47,20.559,6873620,0
2017-10-02,20.569,20.629,20.371,20.381,4925116,0
2017-10-03,20.431,20.599,20.247,20.539,3048605,0
2017-10-04,20.49,20.955,20.49,20.935,7609295,0
2017-10-05,21.005,21.569,20.995,21.321,6126108,0
2017-10-06,21.173,21.213,20.886,20.995,4175516,0
2017-10-09,20.995,21.203,20.97,21.074,2458822,0
2017-10-10,21.153,21.45,21.114,21.42,4314106,0
2017-10-11,21.411,21.569,21.302,21.46,3733235,0
2017-10-12,21.42,21.62,21.18,21.46,6261926,0
2017-10-13,21.56,21.835,21.37,21.66,4267681,0
2017-10-16,21.67,21.68,21.33,21.45,2647573,0
2017-10-17,21.37,21.6,21.36,21.57,2514301,0
2017-10-18,21.55,21.64,21.14,21.18,3021764,0
2017-10-19,21.21,21.47,21.085,21.26,3582961,0
2017-10-20,21.33,21.33,21.06,21.17,5951452,0
2017-10-23,21.25,21.44,21.1,21.31,4060936,0
2017-10-24,21.33,21.36,20.86,20.88,4724654,0
2017-10-25,20.68,20.86,20.195,20.6,6998262,0
2017-10-26,20.91,20.92,20.175,20.45,6814440,0
2017-10-27,20.36,20.36,19.8,19.95,10249272,0
2017-10-30,19.93,20.255,19.93,19.95,8055838,0
2017-10-31,19.92,20,18.86,19.46,12046720,0
2017-11-01,19.5,19.7,19.4,19.44,6865644,0
2017-11-02,19.43,19.73,19.34,19.67,6405347,0
2017-11-03,19.47,19.5401,18.83,19.1,11541692,0
2017-11-06,19.02,19.43,18.99,19.01,8332314,0
2017-11-07,19.01,22.71,19.01,22.2,52525309,0
2017-11-08,22.15,22.22,21.495,21.76,21975591,0
2017-11-09,21.67,22.42,21.55,22,11629607,0
2017-11-10,21.94,22.28,21.88,22.2,7029028,0
