Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.289,20.538,20.267,20.379,1014311,0
2005-02-28,20.297,20.417,19.924,20.04,1808437,0
2005-03-01,20.04,20.469,20.04,20.379,917068,0
2005-03-02,20.289,20.417,20.19,20.311,828564,0
2005-03-03,20.297,20.461,20.297,20.417,707211,0
2005-03-04,20.552,20.893,20.495,20.841,881557,0
2005-03-07,20.785,21.135,20.727,21.03,617385,0
2005-03-08,21.03,21.03,20.794,20.947,712773,0
2005-03-09,20.758,20.758,20.138,20.205,1166406,0
2005-03-10,20.297,20.552,20.114,20.433,732117,0
2005-03-11,20.311,20.364,20.184,20.267,687337,0
2005-03-14,20.289,20.607,20.221,20.607,585057,0
2005-03-15,20.703,20.893,20.568,20.643,932171,0
2005-03-16,20.651,20.742,20.396,20.552,870701,0
2005-03-17,20.607,20.841,20.607,20.794,691310,0
2005-03-18,20.81,20.854,20.396,20.396,847649,0
2005-03-21,20.396,20.454,20.176,20.387,734767,0
2005-03-22,20.469,20.734,20.07,20.16,1264183,0
2005-03-23,20.122,20.122,19.714,19.933,1084266,0
2005-03-24,20.002,20.364,19.957,20.018,756233,0
2005-03-28,20.094,20.107,19.767,19.775,801541,0
2005-03-29,19.891,20.04,19.828,19.965,757288,0
2005-03-30,19.933,20.396,19.933,20.396,964764,0
2005-03-31,20.682,20.703,20.281,20.342,1527565,0
2005-04-01,20.469,20.523,19.899,19.988,1552470,0
2005-04-04,19.988,20.062,19.753,20.002,1100959,0
2005-04-05,20.002,20.002,19.767,19.965,700053,0
2005-04-06,20.002,20.131,19.849,20.018,797036,0
2005-04-07,20.002,20.086,19.949,20.07,595654,0
2005-04-08,20.114,20.176,19.965,20.032,525705,0
2005-04-11,20.122,20.122,19.949,19.974,403817,0
2005-04-12,19.974,20.272,19.891,20.244,793591,0
2005-04-13,20.23,20.303,20.094,20.176,829095,0
2005-04-14,20.176,20.176,19.883,19.949,1636200,0
2005-04-15,19.994,20.094,19.883,20.018,575785,0
2005-04-18,20.16,20.176,19.899,20.054,671968,0
2005-04-19,19.988,20.198,19.965,20.04,755703,0
2005-04-20,19.849,20.094,19.8,20.046,781934,0
2005-04-21,20.046,20.238,19.933,20.23,458135,0
2005-04-22,20.19,20.364,20.086,20.244,1298099,0
2005-04-25,20.153,20.495,20.131,20.364,1813470,0
2005-04-26,20.417,20.568,20.402,20.487,925282,0
2005-04-27,20.487,20.846,20.342,20.778,1786707,0
2005-04-28,20.794,20.846,20.643,20.772,433495,0
2005-04-29,20.832,20.947,20.676,20.907,841022,0
2005-05-02,20.907,21.014,20.643,21.014,613410,0
2005-05-03,20.961,21.067,20.924,21.06,509011,0
2005-05-04,21.06,21.126,20.893,21.119,694756,0
2005-05-05,21.119,21.513,21.081,21.513,792001,0
2005-05-06,21.459,21.459,20.983,21.376,935086,0
2005-05-09,21.376,21.685,21.353,21.685,656865,0
2005-05-10,21.595,21.701,21.428,21.603,515634,0
2005-05-11,21.648,21.753,21.39,21.708,611024,0
2005-05-12,21.648,21.661,21.322,21.473,663228,0
2005-05-13,21.513,21.529,21.179,21.285,644151,0
2005-05-16,21.285,21.513,21.285,21.488,664020,0
2005-05-17,21.322,21.603,21.322,21.542,545046,0
2005-05-18,21.603,21.888,21.603,21.888,677531,0
2005-05-19,21.807,22.145,21.807,22.04,615265,0
2005-05-20,21.995,22.13,21.904,22.062,488345,0
2005-05-23,21.979,22.191,21.944,22.161,546901,0
2005-05-24,22.177,22.177,21.716,21.798,949396,0
2005-05-25,21.85,21.85,21.428,21.55,740067,0
2005-05-26,21.55,21.753,21.33,21.473,654215,0
2005-05-27,21.578,21.587,21.406,21.562,426076,0
2005-05-31,21.562,22.011,21.55,21.798,831215,0
2005-06-01,21.888,22.115,21.822,22.107,611822,0
2005-06-02,22.079,22.095,21.944,21.944,610227,0
2005-06-03,22.024,22.046,21.733,21.733,1400907,0
2005-06-06,21.603,21.85,21.595,21.822,1227880,0
2005-06-07,22.183,22.213,21.85,22.019,880766,0
2005-06-08,21.995,22.268,21.995,22.145,420776,0
2005-06-09,22.079,22.191,21.955,22.115,406997,0
2005-06-10,22.115,22.213,21.979,22.095,248543,0
2005-06-13,22.04,22.115,21.928,21.979,927930,0
2005-06-14,21.944,22.213,21.944,22.213,634343,0
2005-06-15,22.268,22.296,22.095,22.236,428724,0
2005-06-16,22.236,22.35,22.115,22.336,561742,0
2005-06-17,22.358,22.643,22.35,22.552,1361955,0
2005-06-20,22.463,22.606,22.455,22.492,530739,0
2005-06-21,22.561,22.576,22.183,22.191,676210,0
2005-06-22,22.336,22.401,22.079,22.177,464500,0
2005-06-23,22.123,22.379,22.123,22.268,429785,0
2005-06-24,22.229,22.303,21.867,21.928,695022,0
2005-06-27,21.928,22.004,21.784,21.85,527555,0
2005-06-28,21.85,22.062,21.766,22.062,583467,0
2005-06-29,22.095,22.153,22.011,22.115,549288,0
2005-06-30,22.115,22.303,22.079,22.229,978013,0
2005-07-01,22.04,22.409,22.032,22.409,1462116,0
2005-07-05,22.401,22.764,22.401,22.568,942767,0
2005-07-06,22.719,22.914,22.615,22.615,1362751,0
2005-07-07,22.425,22.732,22.409,22.726,414945,0
2005-07-08,22.773,23.128,22.615,22.976,651302,0
2005-07-11,22.908,23.338,22.908,23.261,572339,0
2005-07-12,23.197,23.511,23.197,23.4,733975,0
2005-07-13,23.4,23.4,23.021,23.037,1161106,0
2005-07-14,23.037,23.064,22.492,22.606,1876534,0
2005-07-15,22.606,22.74,22.54,22.719,844997,0
2005-07-18,22.732,23.008,22.714,22.899,542398,0
2005-07-19,22.945,23.17,22.945,23.021,466881,0
2005-07-20,23.021,23.261,22.887,23.261,522791,0
2005-07-21,23.261,23.286,22.831,23.059,801010,0
2005-07-22,23.064,23.179,22.969,23.179,482777,0
2005-07-25,23.106,23.4,23.08,23.392,718870,0
2005-07-26,23.535,23.934,23.535,23.829,1149450,0
2005-07-27,23.867,24.243,23.738,24.221,1145739,0
2005-07-28,24.389,24.818,24.332,24.681,1245369,0
2005-07-29,24.794,24.818,24.569,24.78,980659,0
2005-08-01,24.417,24.78,24.417,24.757,1181773,0
2005-08-02,24.721,25.096,24.659,25.096,1183097,0
2005-08-03,25.046,25.171,24.849,25.046,755703,0
2005-08-04,25.046,25.053,24.598,24.765,1393223,0
2005-08-05,24.681,24.681,23.45,24.002,2615541,0
2005-08-08,24.002,24.002,22.803,23.064,2430589,0
2005-08-09,23.064,23.558,22.931,23.064,2005044,0
2005-08-10,23.212,23.45,23.029,23.08,1516432,0
2005-08-11,23.128,23.254,23.044,23.254,883946,0
2005-08-12,23.254,23.4,23.008,23.324,843672,0
2005-08-15,23.261,23.572,23.142,23.498,755436,0
2005-08-16,23.498,23.844,23.459,23.76,819295,0
2005-08-17,23.76,23.776,23.504,23.617,722846,0
2005-08-18,23.642,23.662,23.324,23.55,786964,0
2005-08-19,23.504,23.55,23.344,23.459,669849,0
2005-08-22,23.519,23.685,23.436,23.588,740596,0
2005-08-23,23.626,23.76,23.504,23.617,514842,0
2005-08-24,23.55,24.116,23.475,23.738,784054,0
2005-08-25,23.776,23.852,23.436,23.588,909651,0
2005-08-26,23.511,23.738,23.231,23.286,674486,0
2005-08-29,23.212,23.489,23.052,23.22,638979,0
2005-08-30,23.188,23.352,22.962,23.324,986493,0
2005-08-31,23.36,23.965,23.294,23.867,1507427,0
2005-09-01,23.987,24.341,23.717,24.041,1551808,0
2005-09-02,24.041,24.44,23.957,24.192,892025,0
2005-09-06,24.183,24.721,24.14,24.464,1254512,0
2005-09-07,24.464,24.464,24.009,24.05,1046902,0
2005-09-08,23.897,24.235,23.852,24.161,1010075,0
2005-09-09,24.152,24.389,24.009,24.077,711313,0
2005-09-12,24.146,24.23,23.934,23.949,615528,0
2005-09-13,23.86,23.965,23.732,23.799,600293,0
2005-09-14,23.912,23.987,23.7,23.784,495100,0
2005-09-15,23.76,23.965,23.725,23.881,650376,0
2005-09-16,23.965,24.35,23.7,24.23,1595131,0
2005-09-19,24.192,24.327,23.768,23.844,484635,0
2005-09-20,23.912,24.064,23.654,23.745,1184820,0
2005-09-21,23.784,23.784,23.037,23.123,1357454,0
2005-09-22,23.097,23.226,22.675,23.212,1266964,0
2005-09-23,23.155,23.36,22.945,23.205,727744,0
2005-09-26,23.205,23.36,23.17,23.226,492716,0
2005-09-27,23.331,23.331,22.899,23.212,853345,0
2005-09-28,23.114,23.324,22.814,23.059,712644,0
2005-09-29,23.014,23.468,22.899,23.338,748015,0
2005-09-30,23.254,23.86,23.254,23.717,1571021,0
2005-10-03,23.617,23.815,23.155,23.815,1760076,0
2005-10-04,23.784,23.799,23.188,23.238,1224039,0
2005-10-05,23.246,23.261,22.59,22.598,1036968,0
2005-10-06,22.455,22.719,21.888,22.643,1082939,0
2005-10-07,22.532,22.714,22.054,22.319,1091683,0
2005-10-10,22.213,22.341,21.944,22.004,697938,0
2005-10-11,22.011,22.183,21.716,21.83,809359,0
2005-10-12,21.83,21.83,21.119,21.446,1064656,0
2005-10-13,21.24,21.562,20.989,21.361,1502789,0
2005-10-14,21.587,21.928,21.446,21.843,887923,0
2005-10-17,21.843,21.971,21.676,21.896,882091,0
2005-10-18,21.904,22.04,21.626,21.676,942901,0
2005-10-19,21.693,21.83,21.338,21.775,1823537,0
2005-10-20,21.626,21.979,21.346,21.414,983179,0
2005-10-21,21.496,21.873,21.437,21.655,905279,0
2005-10-24,21.807,22.259,21.766,22.004,700850,0
2005-10-25,22.087,22.268,21.716,21.873,886861,0
2005-10-26,21.873,21.971,21.595,21.784,995499,0
2005-10-27,21.815,21.95,21.513,21.521,659647,0
2005-10-28,21.542,22.22,21.542,22.13,1138187,0
2005-10-31,22.13,22.623,22.13,22.358,1277429,0
2005-11-01,22.268,22.275,21.603,22.04,1626135,0
2005-11-02,22.04,22.35,21.83,22.268,943433,0
2005-11-03,22.455,22.643,22.011,22.054,1068102,0
2005-11-04,22.229,22.229,21.822,22.095,757820,0
2005-11-07,22.177,22.327,21.979,22.319,848307,0
2005-11-08,22.191,22.251,21.921,22.087,882753,0
2005-11-09,22.019,22.651,22.019,22.394,1105863,0
2005-11-10,22.492,23.17,22.311,23.161,1356657,0
2005-11-11,23.014,23.324,23.014,23.302,590757,0
2005-11-14,23.368,23.45,22.99,23.097,919587,0
2005-11-15,23.097,23.22,22.822,22.945,1132088,0
2005-11-16,23.059,23.059,22.689,22.798,843804,0
2005-11-17,22.908,23.421,22.891,23.36,824593,0
2005-11-18,23.436,23.436,23.17,23.27,955089,0
2005-11-21,23.22,23.436,23.029,23.4,703500,0
2005-11-22,23.344,23.7,23.212,23.626,829095,0
2005-11-23,23.558,23.732,23.27,23.7,971921,0
2005-11-25,23.677,23.791,23.565,23.791,173688,0
2005-11-28,23.92,23.92,23.421,23.421,1013519,0
2005-11-29,23.43,23.823,23.413,23.799,1086383,0
2005-11-30,23.709,23.905,23.608,23.738,889515,0
2005-12-01,23.852,23.957,23.677,23.86,920908,0
2005-12-02,23.86,24.1,22.873,24.041,596583,0
2005-12-05,24.025,24.033,23.732,23.829,640306,0
2005-12-06,23.905,24.017,23.873,23.873,794123,0
2005-12-07,23.92,24.009,23.594,23.7,615265,0
2005-12-08,23.852,24.069,23.671,23.905,996825,0
2005-12-09,23.92,24.002,23.738,23.928,1028097,0
2005-12-12,24.002,24.14,23.92,24.107,755703,0
2005-12-13,24.107,24.449,24.1,24.312,945423,0
2005-12-14,24.312,24.894,24.23,24.629,908853,0
2005-12-15,24.637,25.066,24.563,24.705,1078571,0
2005-12-16,24.721,24.938,24.644,24.666,1671179,0
2005-12-19,24.757,24.81,24.486,24.53,624009,0
2005-12-20,24.486,24.569,24.192,24.44,770143,0
2005-12-21,24.44,24.713,24.402,24.659,745765,0
2005-12-22,24.659,24.772,24.38,24.734,1199529,0
2005-12-23,24.681,25.012,24.681,24.849,442104,0
2005-12-27,24.818,24.984,24.689,24.802,523716,0
2005-12-28,24.81,24.861,24.516,24.681,1073671,0
2005-12-29,24.607,24.644,24.319,24.457,853741,0
2005-12-30,24.358,24.479,24.199,24.214,973904,0
2006-01-03,24.449,24.78,24.168,24.705,1639647,0
2006-01-04,24.818,24.992,24.622,24.992,1520807,0
2006-01-05,25.081,25.564,25.006,25.345,1187341,0
2006-01-06,25.497,25.604,25.227,25.595,1158855,0
2006-01-09,25.572,25.799,25.514,25.654,1260208,0
2006-01-10,24.794,25.745,24.765,25.736,1659788,0
2006-01-11,25.807,25.919,25.522,25.77,937734,0
2006-01-12,25.784,25.792,25.527,25.669,818499,0
2006-01-13,25.522,25.586,25.18,25.269,830554,0
2006-01-17,25.277,25.376,25.089,25.368,815851,0
2006-01-18,25.285,25.55,25.21,25.338,585724,0
2006-01-19,25.527,25.883,25.442,25.843,764445,0
2006-01-20,25.784,26.005,25.604,25.663,763778,0
2006-01-23,25.814,26.024,25.778,25.85,674615,0
2006-01-24,25.966,26.214,25.843,25.966,1119508,0
2006-01-25,25.905,26.079,25.55,25.829,1054192,0
2006-01-26,25.925,26.005,25.586,25.85,928990,0
2006-01-27,26.005,26.379,25.966,26.306,631163,0
2006-01-30,26.306,26.306,26.04,26.252,568367,0
2006-01-31,26.17,26.584,26.07,26.485,952575,0
2006-02-01,26.419,26.591,26.306,26.404,1023189,0
2006-02-02,26.341,26.419,26.129,26.306,631297,0
2006-02-03,26.17,26.17,25.612,25.925,1089433,0
2006-02-06,25.843,26.031,25.814,26.031,1398654,0
2006-02-07,26.031,26.04,25.669,25.723,789745,0
2006-02-08,25.913,25.913,25.422,25.647,918527,0
2006-02-09,25.647,25.891,25.436,25.687,1134213,0
2006-02-10,25.694,25.891,25.4,25.639,724175,0
2006-02-13,26.229,26.569,26.01,26.266,2108513,0
2006-02-14,26.569,26.734,26.282,26.569,2091290,0
2006-02-15,26.584,26.759,26.433,26.682,1734377,0
2006-02-16,26.69,26.947,26.682,26.848,1209600,0
2006-02-17,26.989,27.217,26.796,26.871,1884347,0
2006-02-21,26.788,27.022,26.69,26.974,1696881,0
2006-02-22,26.971,27.52,26.832,27.498,1481723,0
2006-02-23,27.43,27.542,27.287,27.43,683893,0
2006-02-24,27.43,27.461,27.022,27.194,733046,0
2006-02-27,27.194,27.347,26.916,27.089,595786,0
2006-02-28,27.089,27.166,26.863,27.119,855065,0
2006-03-01,27.127,27.347,26.971,27.347,574991,0
2006-03-02,27.256,27.363,26.963,27.339,834928,0
2006-03-03,27.211,27.443,27.051,27.363,1335460,0
2006-03-06,27.363,28.198,27.322,27.988,1157001,0
2006-03-07,27.988,28.07,27.784,27.875,886467,0
2006-03-08,27.801,28.207,27.551,28.207,1326583,0
2006-03-09,28.229,28.478,28.161,28.388,1385404,0
2006-03-10,28.388,28.817,28.291,28.817,1262326,0
2006-03-13,28.743,29.021,28.123,28.546,1368314,0
2006-03-14,28.629,28.719,28.456,28.711,1001729,0
2006-03-15,28.743,29.467,28.743,29.467,1566380,0
2006-03-16,29.64,29.912,29.271,29.436,1861694,0
2006-03-17,29.436,30.079,29.317,29.875,1508089,0
2006-03-20,30.025,30.025,29.232,29.287,855725,0
2006-03-21,29.421,29.519,28.796,29.112,1015105,0
2006-03-22,29.038,29.309,28.907,29.218,822338,0
2006-03-23,29.218,29.37,29,29.352,807102,0
2006-03-24,29.218,29.444,29.15,29.179,847380,0
2006-03-27,29.157,29.179,28.743,28.772,894281,0
2006-03-28,28.796,29.566,28.759,29.247,1820093,0
2006-03-29,30.533,31.703,30.533,31.249,9263821,0
2006-03-30,30.783,30.79,30.276,30.501,3773068,0
2006-03-31,30.644,30.833,30.381,30.674,32190794,0
2006-04-03,30.621,30.621,29.786,29.812,5706702,0
2006-04-04,29.812,29.812,29.295,29.323,3163233,0
2006-04-05,29.33,29.505,29.303,29.385,2433636,0
2006-04-06,29.323,29.323,28.953,29.044,2252260,0
2006-04-07,29.038,29.197,28.411,28.426,1543063,0
2006-04-10,28.005,28.381,27.958,28.207,2382235,0
2006-04-11,28.283,28.319,27.928,27.928,1771602,0
2006-04-12,27.972,28.388,27.933,28.048,3364083,0
2006-04-13,28.055,28.192,27.633,27.775,1621494,0
2006-04-17,27.723,27.898,27.405,27.461,1032729,0
2006-04-18,27.551,28.419,27.52,28.185,1433766,0
2006-04-19,28.185,28.364,27.884,28.335,1540945,0
2006-04-20,28.291,28.394,27.964,28.276,1187739,0
2006-04-21,28.381,28.381,27.933,28.012,1135404,0
2006-04-24,28.115,28.177,27.85,28.055,1405015,0
2006-04-25,28.115,28.161,27.702,27.892,1163229,0
2006-04-26,27.875,27.875,27.452,27.588,1429127,0
2006-04-27,27.588,28.115,27.363,28.032,1524122,0
2006-04-28,28.032,28.291,27.85,28.027,1185217,0
2006-05-01,28.139,28.237,27.398,27.475,1521072,0
2006-05-02,27.475,27.605,26.983,27.158,1302732,0
2006-05-03,27.082,27.203,26.779,27.113,1168526,0
2006-05-04,27.173,27.809,27.173,27.542,1103213,0
2006-05-05,28.078,28.381,27.92,27.928,1069827,0
2006-05-08,28.039,28.147,27.92,28.048,573134,0
2006-05-09,28.048,28.311,27.898,28.123,704560,0
2006-05-10,28.012,28.411,27.92,28.311,830025,0
2006-05-11,28.214,28.364,27.33,27.482,1055254,0
2006-05-12,27.363,27.363,26.711,27.256,1326716,0
2006-05-15,27.256,27.801,27.089,27.702,1385143,0
2006-05-16,27.702,27.92,27.512,27.551,386461,0
2006-05-17,27.187,27.363,26.742,26.772,1428730,0
2006-05-18,26.871,27.127,26.313,26.341,1159388,0
2006-05-19,26.456,26.547,25.919,26.306,1909390,0
2006-05-22,26.005,26.547,25.814,26.54,1484504,0
2006-05-23,26.796,26.947,26.266,26.321,1147197,0
2006-05-24,26.138,26.742,25.957,26.433,1420382,0
2006-05-25,26.668,27.3,26.561,27.181,1246033,0
2006-05-26,27.354,27.605,27.287,27.452,661897,0
2006-05-30,27.363,27.534,26.974,26.974,783391,0
2006-05-31,27.113,27.256,26.523,27.058,1321420,0
2006-06-01,27.135,27.767,27.119,27.767,842877,0
2006-06-02,27.996,28.372,27.775,28.244,1254115,0
2006-06-05,28.078,28.705,28.019,28.087,1422899,0
2006-06-06,28.153,28.198,27.648,27.958,899979,0
2006-06-07,27.996,28.244,27.694,27.92,1325787,0
2006-06-08,27.753,27.928,27.37,27.792,1246560,0
2006-06-09,27.792,28.153,27.678,28.096,543989,0
2006-06-12,28.019,28.039,27.421,27.551,753712,0
2006-06-13,27.551,27.792,26.923,27.015,1194625,0
2006-06-14,26.886,27.044,26.532,26.69,1074726,0
2006-06-15,26.69,27.322,26.69,27.272,858510,0
2006-06-16,27.233,27.363,26.983,27.203,1281010,0
2006-06-19,27.354,27.475,26.901,26.93,654616,0
2006-06-20,26.803,27.031,26.682,26.751,666933,0
2006-06-21,26.682,27.089,26.598,27.082,520802,0
2006-06-22,26.971,27.051,26.622,26.719,644281,0
2006-06-23,26.726,26.772,26.494,26.615,597911,0
2006-06-26,26.622,26.907,26.553,26.907,719133,0
2006-06-27,26.974,27.044,26.659,26.697,613011,0
2006-06-28,26.759,26.923,26.47,26.638,993513,0
2006-06-29,26.848,27.398,26.629,27.391,1195157,0
2006-06-30,27.391,27.784,27.322,27.542,1067836,0
2006-07-03,27.588,27.906,27.306,27.875,637523,0
2006-07-05,27.775,28.07,27.347,27.857,967812,0
2006-07-06,27.92,28.005,27.64,27.933,742849,0
2006-07-07,27.933,28.251,27.739,27.83,611024,0
2006-07-10,28.115,28.305,27.972,28.237,1189988,0
2006-07-11,28.305,28.469,28.177,28.442,881827,0
2006-07-12,28.569,28.616,28.343,28.394,932571,0
2006-07-13,27.739,28.343,27.633,27.822,1336652,0
2006-07-14,27.801,27.898,27.339,27.58,1019612,0
2006-07-17,27.58,27.884,27.527,27.625,1011663,0
2006-07-18,27.775,28.005,27.461,27.942,740861,0
2006-07-19,28.652,28.932,28.229,28.825,1047962,0
2006-07-20,29.37,29.377,28.623,28.623,1041077,0
2006-07-21,28.833,28.833,28.244,28.343,1294652,0
2006-07-24,28.411,29.038,28.351,28.953,829760,0
2006-07-25,28.907,29.309,28.772,29.067,880503,0
2006-07-26,29.323,29.393,28.968,29.112,1062403,0
2006-07-27,29.179,29.543,29.029,29.247,1132224,0
2006-07-28,29.512,29.98,29.476,29.739,1258750,0
2006-07-31,29.739,29.905,29.436,29.618,986493,0
2006-08-01,29.618,29.618,29.128,29.459,1055254,0
2006-08-02,29.436,29.505,29.213,29.352,695685,0
2006-08-03,29.352,29.778,29.226,29.665,856654,0
2006-08-04,29.958,30.214,29.912,30.193,792001,0
2006-08-07,30.186,30.261,29.829,29.98,867520,0
2006-08-08,29.964,30.102,29.528,29.694,1252918,0
2006-08-09,29.739,29.854,29.543,29.632,711181,0
2006-08-10,29.512,29.625,29.157,29.582,1158190,0
2006-08-11,29.467,29.549,29.059,29.247,784846,0
2006-08-14,27.817,30.086,27.817,29.754,893220,0
2006-08-15,30.115,30.336,29.881,30.207,917597,0
2006-08-16,30.297,30.394,30.145,30.261,449263,0
2006-08-17,30.261,30.466,30.079,30.253,603871,0
2006-08-18,30.328,30.433,30.086,30.41,446877,0
2006-08-21,30.41,30.584,30.237,30.538,408587,0
2006-08-22,30.394,30.933,30.351,30.9,640437,0
2006-08-23,30.9,31.031,30.297,30.466,809884,0
2006-08-24,30.538,30.682,30.426,30.593,737680,0
2006-08-25,30.448,30.741,30.448,30.584,333597,0
2006-08-28,30.478,31.066,30.433,31.066,718605,0
2006-08-29,31.014,31.135,30.9,31.131,665211,0
2006-08-30,31.135,31.431,31.005,31.406,892957,0
2006-08-31,31.514,31.542,31.294,31.361,540146,0
2006-09-01,31.361,31.423,31.114,31.143,740067,0
2006-09-05,31.143,31.49,31.053,31.439,792267,0
2006-09-06,31.287,31.361,31.073,31.3,936280,0
2006-09-07,31.3,31.3,30.992,31.031,746426,0
2006-09-08,31.04,31.265,30.66,31.265,980265,0
2006-09-11,31.149,31.324,30.79,31.294,1342081,0
2006-09-12,31.324,31.933,31.181,31.838,1229072,0
2006-09-13,31.838,32.57,31.648,32.244,1325256,0
2006-09-14,31.738,31.983,31.414,31.558,1324992,0
2006-09-15,31.738,32.017,31.648,31.778,1723378,0
2006-09-18,31.778,31.778,31.309,31.324,1040944,0
2006-09-19,31.324,31.648,31.218,31.523,948468,0
2006-09-20,31.542,31.723,31.212,31.233,845261,0
2006-09-21,31.089,31.105,30.426,30.508,1730531,0
2006-09-22,30.66,31.066,30.494,30.983,862881,0
2006-09-25,31.023,31.96,30.713,31.612,2551682,0
2006-09-26,31.621,31.852,31.534,31.778,1291212,0
2006-09-27,31.868,32.17,31.723,32.139,905938,0
2006-09-28,32.139,32.313,31.991,32.244,1309490,0
2006-09-29,32.2,32.449,32.179,32.358,963175,0
2006-10-02,32.079,32.433,31.799,32,891365,0
2006-10-03,31.925,32.457,31.925,32.284,1114871,0
2006-10-04,32.383,33.015,32.333,32.911,1080025,0
2006-10-05,32.923,33.249,32.794,33.243,881429,0
2006-10-06,33.21,33.21,32.833,32.902,878384,0
2006-10-09,32.947,33.399,32.562,33.399,814392,0
2006-10-10,33.438,33.868,33.097,33.496,1193169,0
2006-10-11,33.511,33.831,33.286,33.391,844467,0
2006-10-12,33.664,33.776,33.286,33.77,535508,0
2006-10-13,33.776,34.148,33.567,34.148,1099238,0
2006-10-16,34.329,34.345,33.935,33.966,764178,0
2006-10-17,33.966,33.966,33.658,33.664,1128251,0
2006-10-18,33.672,34.019,33.588,33.716,1231455,0
2006-10-19,33.716,33.891,33.552,33.581,792533,0
2006-10-20,33.664,33.664,33.058,33.544,1003979,0
2006-10-23,33.544,33.686,33.347,33.65,1107318,0
2006-10-24,33.642,33.642,33.235,33.347,1038822,0
2006-10-25,33.301,33.686,33.227,33.391,1176478,0
2006-10-26,33.407,33.776,33.219,33.723,1274385,0
2006-10-27,33.581,33.8,33.371,33.391,1475764,0
2006-10-30,33.173,33.384,32.911,32.985,2601496,0
2006-10-31,33.511,33.588,33.235,33.536,3390587,0
2006-11-01,33.723,33.988,33.588,33.807,1832542,0
2006-11-02,33.658,33.664,32.517,32.895,2419196,0
2006-11-03,32.895,33,32,32.412,1986625,0
2006-11-06,32.562,32.923,32.457,32.72,1764450,0
2006-11-07,32.705,32.712,32.298,32.313,1437999,0
2006-11-08,32.107,32.457,31.813,32.32,1230132,0
2006-11-09,32.23,32.494,32.017,32.342,984636,0
2006-11-10,32.592,32.592,32.206,32.326,957210,0
2006-11-13,32.388,32.652,32.206,32.425,1182967,0
2006-11-14,32.547,33.052,32.494,32.985,1711722,0
2006-11-15,32.871,33.414,32.811,33.203,1922506,0
2006-11-16,33.391,33.626,33.279,33.552,1138453,0
2006-11-17,33.407,33.487,33.097,33.325,996957,0
2006-11-20,33.588,34.637,33.588,34.148,2214374,0
2006-11-21,34.115,34.738,34.115,34.738,1598574,0
2006-11-22,34.738,35.281,34.738,34.991,1148390,0
2006-11-24,34.691,35.106,34.653,34.991,338632,0
2006-11-27,34.893,34.982,33.875,33.883,1159914,0
2006-11-28,33.716,34.012,33.47,33.928,1194759,0
2006-11-29,34.148,34.729,34.088,34.593,1022132,0
2006-11-30,34.539,35.067,34.411,35.009,1380770,0
2006-12-01,34.976,35.098,34.402,34.864,1082807,0
2006-12-04,34.864,35.574,34.744,35.385,932171,0
2006-12-05,35.476,35.566,35.017,35.083,1017360,0
2006-12-06,35.024,35.128,34.479,34.9,1044919,0
2006-12-07,35.059,35.083,34.629,34.738,773190,0
2006-12-08,34.683,35,34.608,34.795,960256,0
2006-12-11,34.644,35.059,34.525,34.72,1496296,0
2006-12-12,34.72,34.917,34.472,34.676,970061,0
2006-12-13,34.827,34.95,34.109,34.464,1116725,0
2006-12-14,34.539,35.051,34.539,34.842,1947280,0
2006-12-15,34.871,34.991,34.539,34.729,2739282,0
2006-12-18,34.704,35.009,34.411,34.546,1098577,0
2006-12-19,34.495,34.525,33.807,34.123,1544921,0
2006-12-20,34.262,34.539,34.164,34.351,889248,0
2006-12-21,34.357,34.554,33.843,33.891,1045712,0
2006-12-22,33.567,33.851,33.362,33.476,2083076,0
2006-12-26,33.504,34.115,33.504,33.935,831085,0
2006-12-27,34.231,34.329,33.973,34.254,1275045,0
2006-12-28,33.905,34.04,33.807,34.012,1087448,0
2006-12-29,34.012,34.222,33.883,33.928,898255,0
2007-01-03,33.98,34.254,33.642,34.047,1730005,0
2007-01-04,34.115,34.139,33.672,33.776,1530613,0
2007-01-05,33.634,33.634,33.219,33.271,2179924,0
2007-01-08,33.135,33.227,32.902,33.15,1095528,0
2007-01-09,33.31,33.8,33.128,33.672,1226029,0
2007-01-10,33.678,34.698,33.476,34.676,2259284,0
2007-01-11,34.676,35.68,34.676,35.311,1597517,0
2007-01-12,36.003,36.305,35.311,35.429,1723511,0
2007-01-16,35.476,36.231,35.476,35.945,1279685,0
2007-01-17,35.951,36.402,35.673,36.065,1032463,0
2007-01-18,36.262,36.338,35.814,35.958,1099101,0
2007-01-19,36.079,36.427,35.445,36.427,1020673,0
2007-01-22,36.288,36.402,35.741,35.868,1424227,0
2007-01-23,35.741,36.223,35.741,35.921,1092082,0
2007-01-24,36.049,36.729,35.921,36.654,1171573,0
2007-01-25,36.955,37.197,36.622,36.729,1542400,0
2007-01-26,36.902,36.969,36.477,36.924,818766,0
2007-01-29,37.014,37.18,36.796,36.985,755436,0
2007-01-30,37.22,37.363,36.768,37.348,1112882,0
2007-01-31,37.213,37.687,36.886,37.438,1231855,0
2007-02-01,37.475,37.746,37.053,37.746,1140970,0
2007-02-02,37.746,38.092,37.558,38.092,841152,0
2007-02-05,38.05,38.337,37.966,38.065,1028227,0
2007-02-06,38.23,38.683,38.155,38.337,1848047,0
2007-02-07,38.337,39.611,38.072,39.468,2529157,0
2007-02-08,39.302,39.868,39.15,39.392,2386205,0
2007-02-09,39.514,39.755,37.997,39.157,4234250,0
2007-02-12,38.91,39.054,37.806,38.282,2596066,0
2007-02-13,38.322,39.274,37.656,39.25,3419164,0
2007-02-14,38.872,39.702,38.01,39.348,2781949,0
2007-02-15,39.348,40.232,39.348,39.951,2077911,0
2007-02-16,39.83,39.852,39.113,39.545,1947413,0
2007-02-20,39.553,40.11,39.175,40.11,1799954,0
2007-02-21,40.042,40.33,39.808,40.314,1859176,0
2007-02-22,40.314,40.456,39.936,40.042,1457347,0
2007-02-23,39.943,40.042,39.218,39.318,1101223,0
2007-02-26,39.447,39.634,38.365,39.129,1528695,0
2007-02-27,39.129,39.129,36.933,37.634,2340102,0
2007-02-28,37.854,38.413,37.724,37.944,2697811,0
2007-03-01,37.286,38.132,36.305,37.566,2625657,0
2007-03-02,37.393,37.497,36.866,36.933,2061220,0
2007-03-05,36.564,36.711,35.506,35.557,2220330,0
2007-03-06,35.854,36.955,35.777,36.72,2378386,0
2007-03-07,36.638,36.859,36.026,36.041,1915485,0
2007-03-08,36.796,37.384,36.796,36.902,2524391,0
2007-03-09,37.326,37.537,36.942,37.401,1531671,0
2007-03-12,37.25,37.724,37.014,37.597,1407929,0
2007-03-13,37.286,37.348,36.223,36.269,2447678,0
2007-03-14,36.237,36.556,35.514,36.329,2401705,0
2007-03-15,36.132,36.933,36.101,36.796,1734061,0
2007-03-16,36.947,37.002,36.564,36.6,1986098,0
2007-03-19,36.796,37.151,36.72,37.13,1462837,0
2007-03-20,37.13,37.423,36.802,37.326,1202443,0
2007-03-21,37.348,38.247,37.061,38.141,1623884,0
2007-03-22,38.812,38.812,37.801,38.087,1235564,0
2007-03-23,37.972,38.464,37.972,38.058,738089,0
2007-03-26,38.003,38.132,37.189,37.484,1855725,0
2007-03-27,37.295,37.423,36.866,37.061,1412565,0
2007-03-28,36.993,37.13,36.305,36.661,1802297,0
2007-03-29,38.198,38.198,36.305,36.458,3124680,0
2007-03-30,36.466,36.825,36.223,36.789,2487561,0
2007-04-02,36.705,37.014,36.419,36.942,1518689,0
2007-04-03,37.091,37.514,36.942,37.264,1540151,0
2007-04-04,37.264,37.264,36.483,36.859,1581150,0
2007-04-05,36.751,36.909,36.698,36.759,887855,0
2007-04-09,36.705,36.872,36.615,36.81,1004508,0
2007-04-10,36.962,37.13,36.817,37.031,859567,0
2007-04-11,36.36,37.053,36.149,36.312,1613877,0
2007-04-12,36.003,36.231,35.831,36.117,1125683,0
2007-04-13,36.185,36.669,35.929,36.57,1440255,0
2007-04-16,36.638,36.866,36.283,36.57,1275266,0
2007-04-17,36.684,37.091,36.379,36.924,1311877,0
2007-04-18,36.684,36.909,36.584,36.591,1240640,0
2007-04-19,37.581,38.01,36.244,36.548,1522831,0
2007-04-20,36.556,36.969,36.556,36.859,1984819,0
2007-04-23,36.947,37.558,36.902,37.401,1427537,0
2007-04-24,37.558,37.573,36.859,37.137,1061687,0
2007-04-25,37.355,37.573,36.802,37.286,1178574,0
2007-04-26,37.205,37.423,36.933,37.121,966787,0
2007-04-27,37.076,37.197,36.842,37.068,1104636,0
2007-04-30,37.18,37.18,36.283,36.283,1680775,0
2007-05-01,36.443,36.591,35.557,36.079,1721555,0
2007-05-02,36.117,36.647,35.913,36.296,1118173,0
2007-05-03,36.609,37.264,36.609,36.902,1917523,0
2007-05-04,37.144,37.197,36.419,36.443,1690654,0
2007-05-07,36.458,36.729,36.393,36.564,1072075,0
2007-05-08,36.352,36.435,36.079,36.156,1186279,0
2007-05-09,36.156,36.851,36.094,36.609,927400,0
2007-05-10,36.393,36.548,35.59,35.77,1635937,0
2007-05-11,35.8,36.288,35.777,36.185,963440,0
2007-05-14,36.269,36.45,35.724,35.8,882619,0
2007-05-15,35.981,36.057,34.941,35.044,1640053,0
2007-05-16,35.051,35.136,34.329,34.644,1473074,0
2007-05-17,34.683,34.683,33.626,33.776,2943940,0
2007-05-18,33.843,33.86,32.953,33.039,3032639,0
2007-05-21,33.039,33.776,33.022,33.279,2242846,0
2007-05-22,33.429,33.851,33.167,33.567,1708718,0
2007-05-23,33.593,33.98,33.09,33.097,1564967,0
2007-05-24,33.039,33.105,32.017,32.326,2241929,0
2007-05-25,32.464,32.932,32.213,32.63,2369643,0
2007-05-29,32.915,33.823,32.742,33.823,2632224,0
2007-05-30,34.047,35.227,33.905,35.227,2958081,0
2007-05-31,35.227,35.557,34.738,34.941,2515058,0
2007-06-01,34.95,35.166,34.644,34.982,1380174,0
2007-06-04,34.766,35.423,34.72,35.037,955491,0
2007-06-05,34.766,34.9,34.198,34.289,1595928,0
2007-06-06,34.296,34.312,33.748,33.792,1673560,0
2007-06-07,33.528,33.792,32.464,32.592,2707850,0
2007-06-08,32.425,33.438,32.23,33.421,2040418,0
2007-06-11,32.517,33.022,32.131,32.342,2200436,0
2007-06-12,32.342,32.35,31.324,31.368,2405954,0
2007-06-13,31.558,32.358,31.49,32.298,2388591,0
2007-06-14,32.213,32.494,31.778,31.912,2076777,0
2007-06-15,31.89,32.637,31.807,32.123,3252267,0
2007-06-18,32.161,32.333,31.164,31.212,3017254,0
2007-06-19,31.005,31.294,30.402,31.265,4037725,0
2007-06-20,31.505,31.505,30.102,30.161,2660849,0
2007-06-21,29.854,29.989,29.226,29.854,2883824,0
2007-06-22,29.86,29.971,29.402,29.566,2821519,0
2007-06-25,29.459,29.701,28.552,28.674,2877860,0
2007-06-26,28.802,28.924,28.276,28.478,2914026,0
2007-06-27,28.198,29.377,27.866,29.287,3938052,0
2007-06-28,29.295,29.59,28.772,28.772,2169309,0
2007-06-29,28.94,29.37,28.509,28.736,3982246,0
2007-07-02,28.681,29.708,28.668,29.708,2544263,0
2007-07-03,29.739,29.958,29.483,29.694,1482916,0
2007-07-05,30.04,30.281,29.686,29.786,2088113,0
2007-07-06,29.625,30.394,29.352,29.762,2007295,0
2007-07-09,29.701,29.845,29.361,29.686,1464501,0
2007-07-10,29.59,29.701,28.857,28.857,2745904,0
2007-07-11,28.689,28.825,28.305,28.796,2055383,0
2007-07-12,29.512,29.754,28.796,29.754,2587126,0
2007-07-13,29.618,30.302,29.402,30.276,1561083,0
2007-07-16,30.508,30.871,30.302,30.418,2881714,0
2007-07-17,30.494,30.674,29.912,29.98,1943939,0
2007-07-18,29.912,29.98,29.37,29.89,2644944,0
2007-07-19,29.89,30.394,29.89,30.153,1528886,0
2007-07-20,30.153,30.153,29.206,29.402,2259415,0
2007-07-23,29.61,29.708,28.891,28.992,2163706,0
2007-07-24,28.992,29.143,28.319,28.456,3495110,0
2007-07-25,28.681,28.907,27.958,28.5,3082051,0
2007-07-26,27.83,28.434,25.467,28.305,5902958,0
2007-07-27,27.098,28.751,26.803,27.625,3485450,0
2007-07-30,27.617,28.311,27.363,28.207,3287720,0
2007-07-31,28.364,29.414,28.039,28.177,3891268,0
2007-08-01,28.115,29.044,27.52,28.9,4033911,0
2007-08-02,29.128,29.61,28.681,29.067,3261656,0
2007-08-03,29.029,29.059,28.237,28.456,3801858,0
2007-08-06,28.759,29.271,27.972,29.226,3015515,0
2007-08-07,28.681,29.574,28.426,29.179,3481835,0
2007-08-08,29.179,31.703,29.179,30.992,3366998,0
2007-08-09,29.549,31.868,28.055,31.414,3844288,0
2007-08-10,31.897,31.897,29.686,29.95,4746133,0
2007-08-13,29.595,30.601,29.595,29.762,2624815,0
2007-08-14,29.476,29.672,28.526,28.526,2852972,0
2007-08-15,28.463,29.582,28.039,28.623,3495426,0
2007-08-16,28.629,30.145,28.198,30.095,5428567,0
2007-08-17,31.497,33.823,30.032,30.214,4246501,0
2007-08-20,30.193,30.976,29.897,30.644,2819988,0
2007-08-21,29.414,30.765,29.414,30.601,2337583,0
2007-08-22,31.212,31.679,30.601,31.332,2276376,0
2007-08-23,31.294,31.821,31.04,31.406,2879451,0
2007-08-24,31.181,31.738,31.164,31.579,1676081,0
2007-08-27,31.27,31.838,30.783,30.783,1909126,0
2007-08-28,30.457,30.741,29.68,29.739,2765247,0
2007-08-29,29.754,31,29.64,30.886,1958808,0
2007-08-30,30.81,31.573,30.674,31.309,1429259,0
2007-08-31,31.603,32.712,30.682,32.32,3182182,0
2007-09-04,32.298,33.249,31.884,32.978,1654087,0
2007-09-05,32.54,32.547,31.414,31.612,1917335,0
2007-09-06,31.991,32.058,31.233,31.884,1208009,0
2007-09-07,31.294,31.361,30.426,30.66,2339837,0
2007-09-10,30.955,31.226,30.207,30.668,1566380,0
2007-09-11,30.796,31.717,30.796,31.717,1951915,0
2007-09-12,31.439,31.977,31.212,31.761,1461054,0
2007-09-13,32.064,32.993,31.983,32.728,1958939,0
2007-09-14,32.404,33.058,31.925,32.833,2186548,0
2007-09-17,32.887,33.476,32.774,33.195,2537504,0
2007-09-18,33.362,35.067,33.235,34.329,3778373,0
2007-09-19,34.539,35.913,34.539,35.114,3612234,0
2007-09-20,35.114,35.114,34.27,34.345,1888587,0
2007-09-21,34.411,35.076,34.185,34.539,6417202,0
2007-09-24,34.472,35.256,34.472,35.059,1989146,0
2007-09-25,34.893,34.909,33.784,33.98,2033529,0
2007-09-26,34.04,34.429,34.005,34.357,1466619,0
2007-09-27,34.539,34.729,34.238,34.329,1540151,0
2007-09-28,34.388,34.388,33.756,34.123,2336391,0
2007-10-01,33.672,34.546,33.672,34.464,1986760,0
2007-10-02,34.345,35.338,34.262,35.338,2075261,0
2007-10-03,34.9,35.265,34.464,34.941,1575788,0
2007-10-04,34.95,35.256,34.338,35.181,1410314,0
2007-10-05,35.476,35.997,34.773,35.951,2316250,0
2007-10-08,35.212,35.338,34.72,34.76,1620568,0
2007-10-09,34.864,35.356,34.357,35.22,1462778,0
2007-10-10,35.302,35.409,34.766,34.787,1994048,0
2007-10-11,34.963,35.181,34.429,34.525,1802734,0
2007-10-12,34.744,34.941,34.27,34.495,1186544,0
2007-10-15,34.615,34.615,33.325,33.511,2109310,0
2007-10-16,33.347,33.496,32.577,32.667,2412832,0
2007-10-17,33.09,33.09,31.497,32.276,2778097,0
2007-10-18,32.123,32.915,31.566,32.442,1525710,0
2007-10-19,32.284,32.284,30.79,30.983,2785121,0
2007-10-22,30.63,31.573,30.297,31.474,1572608,0
2007-10-23,31.711,32.072,31.27,31.83,1541080,0
2007-10-24,31.799,31.83,30.682,31.439,1641107,0
2007-10-25,31.694,32.252,31.04,32.154,2751471,0
2007-10-26,32.307,32.895,31.131,31.77,2782203,0
2007-10-29,31.92,31.96,30.886,31.059,1604932,0
2007-10-30,30.983,31.528,30.924,31.27,1519084,0
2007-10-31,31.354,31.64,30.494,31.34,3581893,0
2007-11-01,31.089,31.149,30.056,30.193,2931783,0
2007-11-02,30.336,30.336,28.857,29.303,3399326,0
2007-11-05,28.802,29.287,28.552,28.689,2999783,0
2007-11-06,28.689,28.953,28.298,28.681,2514718,0
2007-11-07,28.538,28.538,27.753,28.019,3159527,0
2007-11-08,28.351,28.66,27.731,28.608,3907572,0
2007-11-09,28.388,28.864,28.055,28.608,4753432,0
2007-11-12,28.538,29.498,28.372,28.689,3732654,0
2007-11-13,28.652,30.012,28.652,30.005,2922511,0
2007-11-14,30.056,30.538,29.407,29.512,3215173,0
2007-11-15,29.226,29.528,28.681,28.871,2596192,0
2007-11-16,29.28,29.317,28.115,28.56,3520815,0
2007-11-19,28.343,28.552,27.83,28.132,2398105,0
2007-11-20,28.123,28.924,26.811,27.436,3406484,0
2007-11-21,27.007,27.892,26.668,27.648,3262075,0
2007-11-23,27.767,28.705,27.767,28.546,955687,0
2007-11-26,28.229,28.372,26.478,26.643,2715969,0
2007-11-27,26.726,27.421,26.606,27.391,3179219,0
2007-11-28,27.542,28.478,27.461,28.244,3334949,0
2007-11-29,28.207,28.56,27.67,28.305,1603737,0
2007-11-30,28.592,29.928,28.592,29.804,3869415,0
2007-12-03,29.936,29.936,29.15,29.303,2297216,0
2007-12-04,29.014,29.188,28.434,28.486,1520807,0
2007-12-05,28.924,29.829,28.719,29.61,2409658,0
2007-12-06,29.558,30.638,29.407,30.638,1612258,0
2007-12-07,30.638,31.089,30.328,30.593,1958046,0
2007-12-10,30.735,31.542,30.32,31.542,1522769,0
2007-12-11,31.528,31.813,29.157,29.271,3445903,0
2007-12-12,30.005,30.948,29.052,29.436,2749809,0
2007-12-13,29.232,29.476,28.644,29.213,1878096,0
2007-12-14,28.916,29.754,28.161,28.161,2543334,0
2007-12-17,28.108,28.108,26.892,26.998,2391374,0
2007-12-18,27.173,27.588,26.222,27.119,2459339,0
2007-12-19,27.181,27.875,27.022,27.504,2291130,0
2007-12-20,27.656,28.012,27.322,27.753,1841160,0
2007-12-21,28.027,28.456,27.76,28.326,2159340,0
2007-12-24,28.063,29.686,28.063,29.686,640451,0
2007-12-26,29.762,29.762,28.66,28.751,1548098,0
2007-12-27,28.517,28.629,27.588,27.85,1519351,0
2007-12-28,27.386,28.207,27.105,27.194,1323105,0
2007-12-31,27.058,27.597,26.971,27.475,1632843,0
2008-01-02,27.504,27.92,27.066,27.498,2081883,0
2008-01-03,27.504,27.747,26.622,26.676,2377982,0
2008-01-04,26.35,26.419,25.376,25.489,3968473,0
2008-01-07,25.595,25.981,24.908,25.859,3123092,0
2008-01-08,25.941,26.651,24.826,24.841,3290322,0
2008-01-09,24.869,25.089,23.942,24.81,5325721,0
2008-01-10,24.235,25.368,23.407,24.97,5000705,0
2008-01-11,24.788,25.514,23.776,24.59,3518817,0
2008-01-14,24.794,25.081,23.088,24.041,4154418,0
2008-01-15,23.685,23.685,22.803,22.999,3756096,0
2008-01-16,22.848,24.243,22.583,23.649,4313886,0
2008-01-17,23.677,24.125,23.254,23.338,3913856,0
2008-01-18,23.519,23.92,22.659,23.17,3857657,0
2008-01-22,22.425,24.508,21.888,24.44,6139805,0
2008-01-23,23.677,26.832,23.407,26.811,7494915,0
2008-01-24,26.871,27.127,25.843,26.532,7426314,0
2008-01-25,26.705,27.315,26.062,26.297,3469925,0
2008-01-28,26.297,27.173,25.966,27.142,3673795,0
2008-01-29,27.391,27.469,26.523,26.863,1877832,0
2008-01-30,26.971,27.842,26.357,26.508,3025256,0
2008-01-31,26.138,27.386,25.761,27.058,3375510,0
2008-02-01,26.947,28.381,26.901,28.207,2844186,0
2008-02-04,27.83,28.102,27.43,27.64,2187735,0
2008-02-05,27.203,27.892,26.615,26.615,2871956,0
2008-02-06,26.379,27.142,25.799,26.357,4099740,0
2008-02-07,26.259,27.551,26.259,27.436,2837307,0
2008-02-08,27.158,27.158,25.359,25.778,3395802,0
2008-02-11,25.678,25.843,25.144,25.277,2131755,0
2008-02-12,25.368,26.419,25.368,26.419,2436793,0
2008-02-13,26.569,26.923,25.867,26.206,2208003,0
2008-02-14,26.161,26.306,25.522,25.62,2111531,0
2008-02-15,25.475,25.905,25.144,25.701,2388370,0
2008-02-19,25.957,26.138,24.788,25.074,3003111,0
2008-02-20,24.765,25.612,24.697,25.527,3650213,0
2008-02-21,25.581,25.859,24.962,25.074,3616466,0
2008-02-22,25.218,25.595,24.742,25.586,3180792,0
2008-02-25,25.481,26.598,25.157,26.547,3902413,0
2008-02-26,26.577,26.856,26.062,26.697,3274007,0
2008-02-27,26.54,27.113,26.274,26.659,2094174,0
2008-02-28,26.419,26.532,26.048,26.17,2515323,0
2008-02-29,25.829,26.017,25.376,25.489,2454995,0
2008-03-03,25.505,25.604,25.012,25.581,4262367,0
2008-03-04,25.385,26.024,25.15,25.85,3120288,0
2008-03-05,26.031,26.329,25.595,26.017,3269738,0
2008-03-06,25.814,25.898,25.089,25.171,3286764,0
2008-03-07,24.886,25.905,24.629,25.701,3250269,0
2008-03-10,25.678,25.836,24.998,25.074,2242790,0
2008-03-11,25.701,26.989,25.368,26.825,3922800,0
2008-03-12,26.832,27.413,26.329,26.379,3456540,0
2008-03-13,25.966,26.561,25.302,26.274,3841357,0
2008-03-14,26.274,26.643,24.833,25.4,4576819,0
2008-03-17,24.53,25.807,24.161,25.533,3541547,0
2008-03-18,26.577,27.294,25.913,27.294,4556239,0
2008-03-19,27.784,27.95,27.098,27.173,3436954,0
2008-03-20,27.378,29.044,27.135,28.907,4455396,0
2008-03-24,29.09,30.328,29.007,29.77,3402385,0
2008-03-25,29.722,29.928,29.09,29.708,3126010,0
2008-03-26,29.428,29.795,29.09,29.179,2130891,0
2008-03-27,29.64,29.804,28.759,28.864,2453192,0
2008-03-28,28.526,29.444,28.526,29.255,4128875,0
2008-03-31,29.232,30.289,29.165,29.566,4461717,0
2008-04-01,30.079,31.257,29.928,31.197,3771867,0
2008-04-02,31.181,31.332,30.466,30.7,2949328,0
2008-04-03,30.765,31.648,30.381,31.648,2199081,0
2008-04-04,31.558,31.694,30.749,30.796,2258466,0
2008-04-07,30.969,31.157,30.374,30.79,2224085,0
2008-04-08,30.621,30.621,29.804,29.936,3573655,0
2008-04-09,29.739,29.936,29.134,29.143,2163316,0
2008-04-10,28.94,29.632,28.743,29.323,1946656,0
2008-04-11,28.984,29.213,28.644,28.674,2435670,0
2008-04-14,28.743,29.206,28.517,28.538,3021860,0
2008-04-15,28.864,29.075,28.6,29,2081156,0
2008-04-16,29.317,30.57,29.309,30.457,2585178,0
2008-04-17,30.297,30.448,29.943,30.418,1591476,0
2008-04-18,30.858,31.348,30.367,30.621,2144929,0
2008-04-21,30.448,30.516,29.385,29.385,2276117,0
2008-04-22,29.361,29.558,29.067,29.338,3161951,0
2008-04-23,29.505,30.17,29.28,29.989,3278764,0
2008-04-24,29.971,31.324,29.875,31.226,2220881,0
2008-04-25,31.393,31.807,31.053,31.77,2098374,0
2008-04-28,31.89,31.925,31.204,31.542,2318736,0
2008-04-29,31.361,31.523,30.606,30.668,1615743,0
2008-04-30,30.886,31.27,30.123,30.123,1992810,0
2008-05-01,30.071,31.332,29.812,30.933,2868577,0
2008-05-02,31.053,31.868,30.961,31.131,2467348,0
2008-05-05,30.983,31.316,30.57,31.241,1219148,0
2008-05-06,30.749,31.398,30.727,31.398,3011998,0
2008-05-07,31.439,31.621,30.086,30.186,2097120,0
2008-05-08,30.36,30.478,29.854,30.032,1445986,0
2008-05-09,29.77,30.237,29.345,29.804,1662787,0
2008-05-12,30.005,30.9,29.92,30.79,1624980,0
2008-05-13,30.682,31,30.41,30.858,926072,0
2008-05-14,31.066,31.505,30.858,31.287,1157141,0
2008-05-15,31.073,31.265,30.682,31.265,1519853,0
2008-05-16,31.164,31.257,30.644,30.849,1308646,0
2008-05-19,30.802,31.226,30.674,31.04,1167564,0
2008-05-20,31.005,31.294,30.593,30.864,2013342,0
2008-05-21,31.023,31.233,29.881,29.881,1940530,0
2008-05-22,29.881,30.17,29.535,29.672,2426958,0
2008-05-23,29.436,29.731,29.197,29.262,2010381,0
2008-05-27,29.452,29.854,29.213,29.498,1801036,0
2008-05-28,29.68,29.739,29.255,29.739,1193339,0
2008-05-29,29.467,30.261,29.467,30.228,1886478,0
2008-05-30,30.214,30.57,29.476,29.701,2079878,0
2008-06-02,29.686,29.686,28.552,28.796,2278885,0
2008-06-03,29.173,29.37,28.697,29.143,2328786,0
2008-06-04,29.021,29.739,28.88,29.483,2131120,0
2008-06-05,29.672,30.41,29.49,30.328,1573516,0
2008-06-06,29.778,30.153,28.463,28.6,2828789,0
2008-06-09,28.736,29.038,28.07,28.07,2764906,0
2008-06-10,27.933,28.56,27.43,28.434,2392571,0
2008-06-11,28.147,28.509,27.551,27.565,2231984,0
2008-06-12,27.801,28.192,27.551,28.078,2947562,0
2008-06-13,28.486,28.608,27.694,28.526,1987516,0
2008-06-16,28.214,28.841,27.875,28.759,2101556,0
2008-06-17,28.992,29.262,27.678,27.702,1697964,0
2008-06-18,27.37,27.64,26.848,27.105,2309094,0
2008-06-19,27.181,28.132,26.796,28.108,3133958,0
2008-06-20,27.753,28.039,27.224,27.452,3157177,0
2008-06-23,27.452,27.527,26.577,26.622,2521739,0
2008-06-24,26.638,27.322,26.104,26.901,2569259,0
2008-06-25,27.135,28.087,27.074,27.617,2266255,0
2008-06-26,27.15,27.386,26.321,26.357,1997349,0
2008-06-27,26.523,26.779,26.024,26.244,3156928,0
2008-06-30,26.244,26.577,25.814,26.055,2773495,0
2008-07-01,25.595,25.663,24.765,25.586,4208277,0
2008-07-02,26.341,26.341,25.489,25.522,6210117,0
2008-07-03,25.925,25.988,25.458,25.71,2332425,0
2008-07-07,25.778,26.17,24.417,24.607,4761242,0
2008-07-08,23.934,26.803,23.725,26.199,8391772,0
2008-07-09,25.898,26.237,24.116,24.192,5061639,0
2008-07-10,24.058,25.144,23.677,24.81,4311019,0
2008-07-11,23.776,25.096,23.662,24.622,5724895,0
2008-07-14,25.33,25.33,23.302,23.392,4543166,0
2008-07-15,23.136,23.852,22.296,22.798,9915906,0
2008-07-16,22.864,24.576,22.366,24.424,8390638,0
2008-07-17,25.627,26.199,24.35,25.77,7930589,0
2008-07-18,25.836,26.01,25.187,25.843,3519105,0
2008-07-21,25.778,26.199,25.489,25.957,3667652,0
2008-07-22,25.55,26.989,25.121,26.907,5648496,0
2008-07-23,26.079,28.463,26.079,27.906,5878805,0
2008-07-24,27.884,28.244,25.277,25.522,5595341,0
2008-07-25,25.522,26.47,25.248,26.185,3814969,0
2008-07-28,26.115,26.817,25.318,25.533,3835725,0
2008-07-29,25.581,27.37,25.572,27.24,5589065,0
2008-07-30,27.203,27.822,25.898,26.947,4198302,0
2008-07-31,26.462,27.058,26.031,26.638,3213141,0
2008-08-01,26.508,26.734,25.654,26.379,2915468,0
2008-08-04,26.54,26.569,26.017,26.191,3081392,0
2008-08-05,26.532,27.866,26.306,27.731,4787956,0
2008-08-06,27.723,28.372,27.127,28.222,3309225,0
2008-08-07,27.678,28.108,26.313,26.629,4201383,0
2008-08-08,26.199,27.817,26.199,27.605,3320873,0
2008-08-11,27.386,28.833,27.074,28.237,3611942,0
2008-08-12,28.07,28.161,27.173,27.52,2984674,0
2008-08-13,27.306,27.405,26.206,26.766,3256936,0
2008-08-14,26.222,27.702,26.222,27.52,2240195,0
2008-08-15,27.648,28.048,27.211,27.972,2476306,0
2008-08-18,27.542,28.335,26.939,27.203,2670249,0
2008-08-19,26.803,26.863,26.031,26.229,3370767,0
2008-08-20,26.404,26.606,25.799,26.441,2596654,0
2008-08-21,25.814,26.433,25.753,26.17,2192683,0
2008-08-22,26.259,27.792,26.259,27.504,3144509,0
2008-08-25,27.71,27.71,26.259,26.329,2429985,0
2008-08-26,26.252,26.788,25.883,26.638,1657171,0
2008-08-27,26.357,27.203,26.088,26.989,1707686,0
2008-08-28,27.33,28.569,26.629,28.552,2806210,0
2008-08-29,28.268,28.526,27.933,28.032,2212027,0
2008-09-02,28.372,28.825,27.504,28.063,3018326,0
2008-09-03,27.942,28.509,27.617,28.493,3000931,0
2008-09-04,28.039,28.583,27.892,28.108,4899394,0
2008-09-05,27.67,28.616,27.551,28.538,3974750,0
2008-09-08,29.436,30.297,29.197,30.139,7921671,0
2008-09-09,28.961,29.421,28.005,28.381,8947094,0
2008-09-10,27.958,28.388,27.747,28.123,20003508,0
2008-09-11,27.928,29.044,27.739,28.9,7483189,0
2008-09-12,28.871,29.402,28.161,29.338,4721693,0
2008-09-15,28.442,29.067,27.354,27.354,8445254,0
2008-09-16,26.93,28.546,26.425,28.343,8799355,0
2008-09-17,27.747,28.381,26.811,26.998,7360767,0
2008-09-18,27.413,30.713,25.533,30.713,10832072,0
2008-09-19,31.761,36.079,29.345,32.418,14941896,0
2008-09-22,32.276,32.449,28.463,28.88,6156657,0
2008-09-23,29.997,30.311,27.731,28.096,6127486,0
2008-09-24,28.434,28.6,27.391,27.702,5208017,0
2008-09-25,28.039,28.552,27.504,28.147,4566448,0
2008-09-26,27.413,29.075,27.181,28.968,4176745,0
2008-09-29,28.36,29.157,26.963,27.588,6739953,0
2008-09-30,28.751,29.157,27.469,27.884,6741918,0
2008-10-01,27.413,27.972,26.705,27.279,4097141,0
2008-10-02,26.955,26.989,25.581,25.898,5502510,0
2008-10-03,25.919,26.54,23.22,23.671,9176692,0
2008-10-06,22.643,23.905,22.095,22.879,12340138,0
2008-10-07,22.931,23.097,20.711,20.885,10845835,0
2008-10-08,19.988,22.04,19.429,20.841,9415944,0
2008-10-09,21.278,22.311,19.194,19.194,9780380,0
2008-10-10,18.486,22.887,17.67,22.479,15413343,0
2008-10-13,23.136,23.376,21.83,23.097,7753380,0
2008-10-14,24.23,24.38,19.045,20.651,9326504,0
2008-10-15,19.496,20.441,18.115,18.671,8385576,0
2008-10-16,18.982,19.359,17.663,18.997,9752251,0
2008-10-17,18.115,19.466,17.625,18.589,6218041,0
2008-10-20,18.575,18.772,16.961,17.565,7138807,0
2008-10-21,17.542,18.136,16.931,17.036,5444480,0
2008-10-22,16.627,16.855,14.341,14.93,10257166,0
2008-10-23,15.035,15.42,12.726,14.378,16619226,0
2008-10-24,13.337,15.451,12.569,13.964,11497773,0
2008-10-27,13.547,14.71,13.207,13.299,8977579,0
2008-10-28,14.038,17.029,13.314,17.029,13715990,0
2008-10-29,16.968,16.968,15.293,15.675,10714049,0
2008-10-30,16.25,16.25,15.406,15.889,7786359,0
2008-10-31,15.806,17.156,15.655,17.044,10244593,0
2008-11-03,17.071,17.277,16.152,16.207,4350876,0
2008-11-04,16.447,17.588,15.88,17.588,7754777,0
2008-11-05,16.756,16.961,14.341,15.543,14724946,0
2008-11-06,15.074,15.634,14.341,15.095,7282236,0
2008-11-07,15.187,16.012,14.719,15.858,7489028,0
2008-11-10,15.926,16.085,14.017,14.341,9135197,0
2008-11-11,14.281,15.307,13.679,14.589,7811455,0
2008-11-12,13.927,14.228,12.717,13.028,12364949,0
2008-11-13,13.15,14.883,12.093,14.462,15388269,0
2008-11-14,13.964,14.25,12.791,13.02,8786541,0
2008-11-17,12.833,13.307,12.363,12.825,9109363,0
2008-11-18,12.763,13.109,11.933,12.787,12654835,0
2008-11-19,12.694,12.701,9.4582,9.641,19374913,0
2008-11-20,9.2831,10.054,7.8269,8.5,24297779,0
2008-11-21,8.8005,9.888,7.2158,8.5142,23168652,0
2008-11-24,8.764,11.383,8.7558,11.383,19621931,0
2008-11-25,11.871,12.205,9.812,10.801,15040725,0
2008-11-26,10.795,11.414,9.98,11.337,13955503,0
2008-11-28,11.254,11.504,10.635,10.681,5331226,0
2008-12-01,10.47,10.853,8.6815,8.9605,16443306,0
2008-12-02,9.2316,10.65,8.7091,10.513,21541677,0
2008-12-03,9.963,11.425,9.668,11.117,16266231,0
2008-12-04,10.698,12.108,10.023,11.027,15200623,0
2008-12-05,10.869,12.446,10.582,12.288,14323166,0
2008-12-08,12.441,14.175,12.433,14.153,13335335,0
2008-12-09,13.799,13.964,12.077,12.295,11302856,0
2008-12-10,12.446,14.115,12.243,13.736,8935378,0
2008-12-11,13.225,13.517,10.907,11.254,15974867,0
2008-12-12,10.922,12.068,10.591,12.068,16751437,0
2008-12-15,12.651,12.651,10.952,11.425,7434902,0
2008-12-16,11.441,13.547,11.283,13.353,15048878,0
2008-12-17,12.915,15.11,12.845,14.236,11395016,0
2008-12-18,13.671,14.772,12.771,13.239,13829221,0
2008-12-19,13.645,14.228,13.012,14.228,9866585,0
2008-12-22,14.25,14.326,13.117,13.964,9910804,0
2008-12-23,13.708,14.589,13.685,14.078,6791505,0
2008-12-24,14.092,14.341,13.841,14.341,1655074,0
2008-12-26,14.47,14.865,13.285,13.964,3458278,0
2008-12-29,13.949,13.986,13.05,13.413,6308058,0
2008-12-30,13.405,13.517,12.886,13.413,5602472,0
2008-12-31,13.382,13.841,13.262,13.799,8158201,0
2009-01-02,13.949,14.538,13.307,13.736,7965661,0
2009-01-05,13.617,14.561,13.595,14.189,9356288,0
2009-01-06,14.514,15.758,14.25,15.435,11132389,0
2009-01-07,15.201,15.773,14.643,15.158,8201713,0
2009-01-08,14.772,15.21,14.333,14.982,9175632,0
2009-01-09,14.883,15.088,13.398,13.511,11902405,0
2009-01-12,13.603,13.603,12.108,12.348,9977195,0
2009-01-13,12.123,12.921,12.04,12.604,11038997,0
2009-01-14,12.183,12.483,11.632,11.933,12296038,0
2009-01-15,11.78,12.771,11.06,12.123,14786528,0
2009-01-16,12.477,12.936,11.85,12.886,9946528,0
2009-01-20,12.658,12.658,11.06,11.126,12757971,0
2009-01-21,11.24,12.666,10.65,12.611,12230211,0
2009-01-22,11.904,12.355,11.24,11.398,14678671,0
2009-01-23,10.997,11.918,10.771,11.78,6802507,0
2009-01-26,11.78,12.311,11.375,11.745,6487439,0
2009-01-27,11.979,12.177,11.54,11.838,5697641,0
2009-01-28,12.477,13.073,12.213,13.012,10752322,0
2009-01-29,12.446,12.666,11.524,11.648,10185008,0
2009-01-30,11.971,12.077,10.628,10.853,10324112,0
2009-02-02,10.659,10.717,9.945,10.65,12422526,0
2009-02-03,10.604,10.733,10.234,10.454,10590547,0
2009-02-04,10.521,10.96,10.114,10.152,10459327,0
2009-02-05,9.1706,10.114,8.1896,9.1322,16442153,0
2009-02-06,9.3511,10.295,9.1552,10.1,11494037,0
2009-02-09,9.781,10.19,9.578,10.152,7110724,0
2009-02-10,9.963,10.152,8.5829,8.8005,12969929,0
2009-02-11,9.0343,9.2316,8.0989,8.8921,13297343,0
2009-02-12,8.764,8.9222,8.0386,8.831,13287225,0
2009-02-13,8.7321,8.7403,7.8269,7.85,13766528,0
2009-02-17,7.5481,7.8045,7.0951,7.1629,14657688,0
2009-02-18,7.3367,7.4272,6.9818,7.3893,11877679,0
2009-02-19,7.5254,7.7218,6.8385,6.9442,12883161,0
2009-02-20,6.6122,7.563,6.5214,7.5556,14511250,0
2009-02-23,7.6462,7.7518,6.6197,6.6346,13297851,0
2009-02-24,6.6122,7.3292,6.4913,7.2688,16346672,0
2009-02-25,7.1706,7.4651,6.6122,7.11,14660683,0
2009-02-26,7.1479,7.563,6.7781,6.8311,11610062,0
2009-02-27,6.5743,6.9442,6.5743,6.68,13049969,0
2009-03-02,6.2346,6.5818,5.9478,6.0687,15919824,0
2009-03-03,6.1062,6.3403,5.6913,6.0836,12444692,0
2009-03-04,6.2046,6.4534,5.9554,6.227,13124619,0
2009-03-05,5.9856,6.0609,5.3513,5.4421,15402184,0
2009-03-06,5.5025,5.5856,4.7779,5.2911,19660570,0
2009-03-09,5.306,5.6082,5.0119,5.6082,12298982,0
2009-03-10,5.7289,6.8311,5.5702,6.8008,21540270,0
2009-03-11,6.8083,6.9366,6.3781,6.4913,15468193,0
2009-03-12,6.5366,7.2234,6.2346,7.1252,21043870,0
2009-03-13,7.1706,7.2158,6.6874,6.929,9741901,0
2009-03-16,7.2461,7.2461,5.9402,5.9707,14411624,0
2009-03-17,5.9707,6.348,5.4873,6.3252,17731271,0
2009-03-18,6.2421,6.9893,5.9707,6.8759,14566815,0
2009-03-19,7.0499,7.1328,6.2497,6.3327,13622028,0
2009-03-20,6.4459,6.461,5.344,5.51,18193568,0
2009-03-23,5.8573,6.6043,5.5326,6.3933,21880222,0
2009-03-24,6.2497,6.6722,5.842,5.9931,13954231,0
2009-03-25,6.2497,6.3781,5.2307,5.7816,16306802,0
2009-03-26,5.9026,6.1743,5.6762,6.0988,14544521,0
2009-03-27,5.9707,6.0687,5.6082,5.7742,9941853,0
2009-03-30,5.4269,5.5628,5.2533,5.2608,11203283,0
2009-03-31,5.2762,5.9931,5.2685,5.7515,15760993,0
2009-04-01,5.7668,5.8873,5.4495,5.4495,13075634,0
2009-04-02,5.6385,5.7668,5.306,5.6534,19376372,0
2009-04-03,6.5517,7.1328,6.0533,7.0951,129393965,0
2009-04-06,6.8385,7.2838,6.6043,7.0421,31170058,0
2009-04-07,6.9968,7.0799,6.4309,6.461,22533952,0
2009-04-08,6.4309,6.7857,6.3403,6.7478,25521403,0
2009-04-09,6.9139,7.8269,6.6497,7.7593,28533126,0
2009-04-13,7.4346,7.9102,7.3214,7.6764,16755524,0
2009-04-14,7.5857,7.9481,6.7705,6.846,21693368,0
2009-04-15,7.0799,7.7746,6.9063,7.7065,22034221,0
2009-04-16,7.7969,8.7866,7.3214,8.2271,23912482,0
2009-04-17,8.2271,8.8078,7.9257,8.3626,18119557,0
2009-04-20,8.1595,8.2271,7.4048,7.4723,19590970,0
2009-04-21,7.1858,8.4837,7.0042,8.3181,24303514,0
2009-04-22,7.9331,8.3929,7.7593,7.7746,19019624,0
2009-04-23,7.8876,8.1664,7.5781,8.1288,15582635,0
2009-04-24,8.152,9.096,7.9631,8.8078,19919737,0
2009-04-27,8.5747,8.7247,7.8347,8.1213,15542925,0
2009-04-28,7.918,8.4317,7.8726,8.152,12737955,0
2009-04-29,8.265,8.8921,8.1595,8.5514,17552049,0
2009-04-30,8.7786,9.3297,8.6652,9.0724,23433322,0
2009-05-01,9.0191,9.0494,8.2721,8.4167,15764796,0
2009-05-04,8.5747,9.404,8.5667,9.404,20357382,0
2009-05-05,9.2316,9.322,8.5434,8.6888,14399147,0
2009-05-06,8.9137,9.2166,8.619,9.1274,16485314,0
2009-05-07,9.3055,9.3055,8.0989,8.3546,16888809,0
2009-05-08,8.5667,9.2685,8.3477,9.1274,23125349,0
2009-05-11,8.7024,8.8764,8.5434,8.6053,14796724,0
2009-05-12,8.7173,8.8078,8.1896,8.4167,13339038,0
2009-05-13,8.2271,8.2271,7.5857,7.6764,13093185,0
2009-05-14,7.5404,8.1896,7.442,8.0538,14704327,0
2009-05-15,7.9783,8.0762,7.442,7.5935,12525573,0
2009-05-18,7.7746,8.6815,7.6764,8.591,16560013,0
2009-05-19,8.4607,8.6115,8.1664,8.3408,12769293,0
2009-05-20,8.5204,8.9062,8.3929,8.4687,16625959,0
2009-05-21,8.3025,8.6815,8.084,8.5204,14071864,0
2009-05-22,8.5514,8.6952,8.265,8.3025,9562883,0
2009-05-26,8.2573,9.058,8.1141,8.9896,19348543,0
2009-05-27,9.0191,9.0191,8.5991,8.657,17746408,0
2009-05-28,8.7931,8.8764,8.4457,8.7321,13539256,0
2009-05-29,8.7714,8.831,8.4317,8.8227,12750258,0
2009-06-01,8.9444,9.641,8.7558,9.3453,15556439,0
2009-06-02,9.1629,9.4641,9.1036,9.1783,11951480,0
2009-06-03,9.1188,9.2394,9.0121,9.1783,6647078,0
2009-06-04,9.2316,9.586,9.0885,9.526,13240980,0
2009-06-05,9.632,9.798,9.2243,9.3589,9724731,0
2009-06-08,9.3385,9.4277,9.0885,9.2685,7791253,0
2009-06-09,9.1937,9.3055,8.8625,8.967,8691423,0
2009-06-10,9.0494,9.1706,8.3929,8.6344,13179521,0
2009-06-11,8.591,8.7173,8.3025,8.3546,8980626,0
2009-06-12,8.4237,8.619,8.2798,8.5667,7931297,0
2009-06-15,8.5,8.5,7.7443,7.8425,13167421,0
2009-06-16,7.9026,8.1213,7.661,7.7443,10357855,0
2009-06-17,7.7142,7.8269,7.4576,7.5178,9500923,0
2009-06-18,7.6084,7.6084,7.3064,7.5481,8591352,0
2009-06-19,7.6536,7.7142,7.5178,7.6764,12075720,0
2009-06-22,7.5028,7.563,6.9517,6.9968,13813199,0
2009-06-23,7.0421,7.2688,6.9517,7.1252,9356607,0
2009-06-24,7.1781,7.442,7.0499,7.3668,9581900,0
2009-06-25,7.2609,7.5178,7.2082,7.5178,7611637,0
2009-06-26,7.495,7.5935,7.3442,7.5254,9999318,0
2009-06-29,7.5481,7.6536,7.2838,7.4576,8086837,0
2009-06-30,7.5102,7.5935,7.3442,7.5857,6916856,0
2009-07-01,7.6312,7.7593,7.4875,7.6987,5379707,0
2009-07-02,7.5857,7.5857,7.0499,7.0499,9227612,0
2009-07-06,6.8311,7.3367,6.8311,7.3367,12091293,0
2009-07-07,7.3819,7.3819,6.9517,6.9893,10723435,0
2009-07-08,7.0344,7.1024,6.4763,6.6647,20534665,0
2009-07-09,6.7931,6.8385,6.3781,6.4009,15376442,0
2009-07-10,6.3781,6.5366,6.1592,6.4989,11298713,0
2009-07-13,6.5743,6.7252,6.3707,6.7023,14746463,0
2009-07-14,6.6197,6.7252,6.4459,6.6722,10435860,0
2009-07-15,6.7556,7.2158,6.68,7.0575,15091577,0
2009-07-16,6.9893,7.0042,6.763,6.9366,8526995,0
2009-07-17,6.929,6.9366,6.1592,6.2046,17548812,0
2009-07-20,6.2497,6.5743,6.2497,6.529,13743378,0
2009-07-21,6.5366,6.6043,6.3177,6.4838,8660904,0
2009-07-22,6.3631,6.6722,6.3101,6.5214,6173119,0
2009-07-23,6.6572,7.0421,6.5064,6.9063,16797233,0
2009-07-24,6.8311,6.9668,6.5667,6.9139,10443672,0
2009-07-27,6.9139,7.1781,6.8311,7.1328,9868747,0
2009-07-28,7.0575,7.0575,6.8989,6.9366,7633944,0
2009-07-29,6.8008,6.9366,6.7403,6.846,8815876,0
2009-07-30,6.9593,7.4122,6.8612,7.2234,15007049,0
2009-07-31,7.1556,7.5254,7.0273,7.4272,11566828,0
2009-08-03,7.5028,7.6462,7.4651,7.616,12795409,0
2009-08-04,7.5857,8.3703,7.4651,8.1896,20953042,0
2009-08-05,7.8951,8.5747,7.8802,8.5747,19218773,0
2009-08-06,8.6344,8.9896,8.4457,8.5514,16461440,0
2009-08-07,8.6888,9.4444,8.5352,9.0809,12972125,0
2009-08-10,9.0343,9.186,8.7321,8.9062,10823041,0
2009-08-11,8.7786,8.869,8.5142,8.5434,10014551,0
2009-08-12,8.5142,8.9361,8.4607,8.7091,8849596,0
2009-08-13,8.8227,8.9062,8.591,8.6652,8848227,0
2009-08-14,8.4919,8.5597,8.1664,8.4237,8864677,0
2009-08-17,8.0311,8.1664,7.85,7.8876,9147565,0
2009-08-18,7.8802,8.2876,7.8802,8.1664,7064602,0
2009-08-19,7.9783,8.0914,7.9026,8.0234,6827374,0
2009-08-20,8.0085,8.6497,8.0085,8.6115,8205042,0
2009-08-21,8.9529,9.2013,8.6888,9.096,12885063,0
2009-08-24,9.1783,9.3055,8.967,8.9896,9515348,0
2009-08-25,8.764,9.4198,8.7558,9.2763,11759199,0
2009-08-26,9.252,9.4277,9.0121,9.3971,10522208,0
2009-08-27,9.3734,9.472,9.1036,9.3823,13543701,0
2009-08-28,9.2831,9.616,9.2316,9.578,10975720,0
2009-08-31,9.4513,9.535,9.209,9.472,15354579,0
2009-09-01,9.4355,9.4789,8.8839,8.9286,13799992,0
2009-09-02,8.869,8.869,8.4766,8.5,13654688,0
2009-09-03,8.6115,8.6815,8.3102,8.6734,9776778,0
2009-09-04,8.6815,8.8227,8.4457,8.8227,5968935,0
2009-09-08,8.9896,9.2607,8.9529,9.2607,10870229,0
2009-09-09,9.2831,9.616,9.1466,9.556,10730156,0
2009-09-10,9.526,9.812,9.3385,9.79,8789048,0
2009-09-11,9.812,10.023,9.641,9.843,12586979,0
2009-09-14,9.683,10.076,9.6,10.076,13322788,0
2009-09-15,10.106,10.74,9.835,10.681,31207668,0
2009-09-16,10.755,11.548,10.717,11.207,26159123,0
2009-09-17,11.171,11.979,11.11,11.516,25098546,0
2009-09-18,11.564,11.671,11.164,11.275,23251749,0
2009-09-21,11.141,11.268,10.877,10.914,11460565,0
2009-09-22,11.012,11.275,10.861,11.24,11839421,0
2009-09-23,11.275,11.33,10.414,10.414,12413254,0
2009-09-24,10.47,10.681,9.76,9.773,14051675,0
2009-09-25,9.738,10.122,9.569,9.828,10600196,0
2009-09-28,9.895,10.394,9.864,10.388,10079087,0
2009-09-29,10.422,10.43,9.994,10.054,8264765,0
2009-09-30,10.07,10.168,9.683,9.843,16455712,0
2009-10-01,9.76,9.835,9.0494,9.0724,14367240,0
2009-10-02,8.8227,9.2316,8.7091,8.8542,12854740,0
2009-10-05,8.9821,9.2243,8.9062,9.1322,7574547,0
2009-10-06,9.2394,9.4355,9.0494,9.2394,12179154,0
2009-10-07,9.186,9.3297,8.9605,9.209,7772792,0
2009-10-08,9.3006,9.569,9.2831,9.4947,7017172,0
2009-10-09,9.4444,9.586,9.2452,9.586,8103794,0
2009-10-12,9.66,9.73,9.51,9.641,6080991,0
2009-10-13,9.586,9.624,9.3055,9.526,8416240,0
2009-10-14,9.73,10.259,9.715,10.199,13005930,0
2009-10-15,10.084,10.318,9.98,10.31,9178063,0
2009-10-16,10.084,10.183,9.864,9.933,7072881,0
2009-10-19,9.963,10.183,9.954,10.106,7880292,0
2009-10-20,10.152,10.16,9.79,9.895,6426157,0
2009-10-21,9.781,10.628,9.781,10.259,14934508,0
2009-10-22,10.267,10.574,10.183,10.574,14230249,0
2009-10-23,10.604,10.612,10.226,10.31,9459345,0
2009-10-26,10.364,10.717,10.16,10.211,8208508,0
2009-10-27,10.267,10.31,9.586,9.66,15010842,0
2009-10-28,9.556,9.85,9.1706,9.209,15102902,0
2009-10-29,9.3823,9.843,9.3142,9.798,9943530,0
2009-10-30,9.607,9.812,9.2243,9.542,17297471,0
2009-11-02,9.4444,9.828,9.2831,9.648,11013135,0
2009-11-03,9.4947,9.82,9.3511,9.79,10694104,0
2009-11-04,9.928,10.031,9.3971,9.4198,14181930,0
2009-11-05,9.3142,9.3453,8.7091,9.0809,21507066,0
2009-11-06,8.9444,9.1466,8.9062,9.0191,10123329,0
2009-11-09,9.209,9.675,9.0809,9.668,13283997,0
2009-11-10,9.66,9.66,9.2607,9.4355,7337637,0
2009-11-11,9.607,9.723,9.4198,9.66,7889968,0
2009-11-12,9.607,9.668,9.404,9.4198,5906053,0
2009-11-13,9.472,9.691,9.3055,9.3971,11079587,0
2009-11-16,9.472,9.828,9.472,9.653,10827727,0
2009-11-17,9.641,9.812,9.4858,9.4858,8027404,0
2009-11-18,9.51,9.624,9.4277,9.578,10336397,0
2009-11-19,9.4947,9.4947,9.2607,9.3971,9341791,0
2009-11-20,9.3385,9.4198,9.2166,9.3589,6628506,0
2009-11-23,9.4277,9.653,9.2763,9.3297,7526625,0
2009-11-24,9.3971,9.3971,9.058,9.1036,7156805,0
2009-11-25,9.1036,9.322,9.1036,9.2763,5363192,0
2009-11-27,8.8764,9.1552,8.8764,8.9444,4377916,0
2009-11-30,8.9896,9.322,8.9286,9.3006,10346472,0
2009-12-01,9.3823,9.4355,9.1552,9.2452,9560443,0
2009-12-02,9.252,9.715,9.1552,9.66,9971568,0
2009-12-03,9.3971,9.938,9.3971,9.632,12714643,0
2009-12-04,9.843,10.295,9.843,10.259,20510863,0
2009-12-07,10.242,10.408,9.79,9.871,12407484,0
2009-12-08,9.3511,9.578,9.2316,9.4444,46592125,0
2009-12-09,9.569,9.569,9.3453,9.3666,18360639,0
2009-12-10,9.4355,9.4641,9.1937,9.252,13163138,0
2009-12-11,9.3666,9.4513,9.2316,9.4355,11657526,0
2009-12-14,9.2166,9.51,9.186,9.4513,13099654,0
2009-12-15,9.3142,9.4858,9.2831,9.4355,10898943,0
2009-12-16,9.3055,9.526,9.2831,9.4355,8347016,0
2009-12-17,9.3666,9.51,9.3006,9.3971,5408092,0
2009-12-18,9.517,9.683,9.404,9.683,9166547,0
2009-12-21,9.781,9.945,9.683,9.938,7648066,0
2009-12-22,9.843,10.152,9.843,10.145,5301836,0
2009-12-23,10.175,10.479,10.084,10.31,5890671,0
2009-12-24,10.408,10.561,10.281,10.544,2718074,0
2009-12-28,10.612,10.726,10.463,10.553,3601361,0
2009-12-29,10.62,10.733,10.394,10.454,3852509,0
2009-12-30,10.408,10.513,10.25,10.513,4187793,0
2009-12-31,10.553,10.569,10.128,10.211,6964112,0
2010-01-04,10.281,10.479,10.234,10.31,8298564,0
2010-01-05,10.25,10.356,10.122,10.259,7944076,0
2010-01-06,10.259,10.388,10.199,10.303,8168546,0
2010-01-07,10.25,10.672,10.25,10.65,9176176,0
2010-01-08,10.604,10.703,10.401,10.513,7468198,0
2010-01-11,10.612,10.698,10.479,10.664,7513769,0
2010-01-12,10.381,10.612,10.318,10.372,13049024,0
2010-01-13,10.356,10.861,10.325,10.711,10368712,0
2010-01-14,10.65,10.711,10.408,10.544,7688193,0
2010-01-15,10.479,10.561,10.219,10.281,10433335,0
2010-01-19,10.092,10.463,10.063,10.422,10780198,0
2010-01-20,10.303,10.318,10.114,10.274,10179453,0
2010-01-21,10.318,10.381,10.002,10.015,12411710,0
2010-01-22,10.023,10.211,9.781,9.843,12127839,0
2010-01-25,10.023,10.023,9.66,9.85,8176094,0
2010-01-26,9.798,9.888,9.653,9.691,8243173,0
2010-01-27,9.699,9.738,9.4513,9.683,10057635,0
2010-01-28,9.805,9.805,9.3589,9.503,8151593,0
2010-01-29,9.578,9.691,9.404,9.526,9741685,0
2010-02-01,9.6,9.76,9.549,9.76,5953743,0
2010-02-02,9.773,9.879,9.632,9.82,7366562,0
2010-02-03,9.79,9.864,9.4641,9.556,7918443,0
2010-02-04,9.4858,9.744,9.4277,9.556,17839072,0
2010-02-05,9.556,9.954,9.535,9.79,16067650,0
2010-02-08,9.773,9.895,9.4947,9.51,8594488,0
2010-02-09,9.624,9.73,9.472,9.66,13255143,0
2010-02-10,9.683,9.812,9.4355,9.632,4542982,0
2010-02-11,9.648,9.699,9.4641,9.607,6647688,0
2010-02-12,9.535,9.691,9.4355,9.675,6323343,0
2010-02-16,9.773,10.009,9.723,9.988,5858413,0
2010-02-17,10.063,10.242,9.988,10.128,5861741,0
2010-02-18,10.07,10.463,10.07,10.372,6877309,0
2010-02-19,10.34,10.408,10.183,10.348,5962355,0
2010-02-22,10.34,10.414,10.259,10.295,4505967,0
2010-02-23,10.242,10.325,10.1,10.145,5637953,0
2010-02-24,10.199,10.414,10.145,10.414,5781314,0
2010-02-25,10.274,10.574,10.175,10.528,6553122,0
2010-02-26,10.553,10.635,10.479,10.486,10664897,0
2010-03-01,10.528,10.641,10.47,10.569,7458847,0
2010-03-02,10.62,10.659,10.521,10.582,8961789,0
2010-03-03,10.569,10.672,10.486,10.569,7425205,0
2010-03-04,10.604,10.635,10.521,10.598,5787330,0
2010-03-05,10.664,11.066,10.574,11.027,7331298,0
2010-03-08,11.027,11.207,11.018,11.133,4083956,0
2010-03-09,11.087,11.268,10.976,11.081,5476424,0
2010-03-10,11.133,11.223,10.997,11.133,4510757,0
2010-03-11,11.087,11.283,10.991,11.268,3993922,0
2010-03-12,11.33,11.474,11.291,11.414,3808178,0
2010-03-15,11.337,11.465,11.216,11.39,4729951,0
2010-03-16,11.45,11.788,11.406,11.754,6685352,0
2010-03-17,11.796,12.117,11.738,12.001,6482662,0
2010-03-18,12.01,12.01,11.772,11.804,7664099,0
2010-03-19,11.78,11.895,11.662,11.754,7102504,0
2010-03-22,11.683,11.963,11.591,11.918,4985431,0
2010-03-23,11.955,12.001,11.73,11.844,7256913,0
2010-03-24,11.804,12.068,11.788,11.986,5470996,0
2010-03-25,12.068,12.409,12.06,12.123,6317784,0
2010-03-26,12.152,12.251,11.986,12.152,7467158,0
2010-03-29,12.22,12.235,12.032,12.197,5867438,0
2010-03-30,12.205,12.235,12.047,12.108,6949992,0
2010-03-31,11.994,12.032,11.796,11.804,9138861,0
2010-04-01,11.918,11.986,11.762,11.88,7897007,0
2010-04-05,11.888,12.177,11.88,12.123,8238636,0
2010-04-06,12.077,12.491,12.032,12.477,7136661,0
2010-04-07,12.433,12.491,12.017,12.068,8565032,0
2010-04-08,12.047,12.243,11.979,12.143,6666075,0
2010-04-09,12.19,12.433,12.143,12.379,7298348,0
2010-04-12,12.393,12.461,12.197,12.197,6199261,0
2010-04-13,12.19,12.522,12.19,12.453,6980326,0
2010-04-14,12.575,12.619,12.251,12.295,8250584,0
2010-04-15,12.288,12.304,11.762,11.813,9559714,0
2010-04-16,11.769,11.904,11.406,11.422,14733638,0
2010-04-19,11.33,11.556,11.179,11.432,13908083,0
2010-04-20,11.581,11.581,11.262,11.414,12992513,0
2010-04-21,11.406,11.705,11.367,11.556,9898950,0
2010-04-22,11.458,11.904,11.359,11.85,7313897,0
2010-04-23,11.892,12.007,11.757,11.892,6040638,0
2010-04-26,11.888,12.183,11.888,12.01,6217237,0
2010-04-27,11.895,12.077,11.581,11.591,7736016,0
2010-04-28,11.73,11.85,11.564,11.69,7062604,0
2010-04-29,11.804,12.304,11.804,12.295,7902957,0
2010-04-30,12.235,12.441,11.754,11.769,8541004,0
2010-05-03,11.895,12.213,11.88,12.161,7772523,0
2010-05-04,11.986,12.085,11.678,11.85,10087173,0
2010-05-05,11.624,11.829,11.425,11.548,6888630,0
2010-05-06,11.483,11.82,10.348,11.359,16476892,0
2010-05-07,11.406,11.82,11.06,11.33,12955310,0
2010-05-10,11.971,12.37,11.933,12.342,13636220,0
2010-05-11,12.135,12.522,11.979,12.379,11360717,0
2010-05-12,12.446,12.611,12.348,12.528,7502638,0
2010-05-13,12.491,12.569,12.205,12.228,8304604,0
2010-05-14,12.017,12.123,11.754,11.871,10528852,0
2010-05-17,11.88,12.177,11.474,11.772,10220500,0
2010-05-18,11.948,12.068,11.299,11.344,8880956,0
2010-05-19,11.275,11.597,10.815,11.087,9324950,0
2010-05-20,10.832,10.9,10.401,10.414,12057794,0
2010-05-21,10.234,10.795,10.136,10.78,11435912,0
2010-05-24,10.801,10.839,10.394,10.422,5979230,0
2010-05-25,10.07,10.486,9.864,10.463,8373756,0
2010-05-26,10.628,10.815,10.325,10.414,10341769,0
2010-05-27,10.659,11.003,10.521,10.991,7726965,0
2010-05-28,10.944,11.066,10.747,10.795,6976146,0
2010-06-01,10.664,10.976,10.561,10.62,8661552,0
2010-06-02,10.733,10.944,10.569,10.928,7158933,0
2010-06-03,10.9,10.991,10.747,10.877,5145117,0
2010-06-04,10.635,10.824,9.988,10.046,12338127,0
2010-06-07,10.128,10.364,10.063,10.136,10212692,0
2010-06-08,10.092,10.348,9.835,10.332,10843099,0
2010-06-09,10.422,10.717,10.295,10.356,9401430,0
2010-06-10,10.553,10.952,10.486,10.936,6962730,0
2010-06-11,10.763,10.997,10.711,10.976,6635238,0
2010-06-14,11.087,11.315,10.997,11.192,8241034,0
2010-06-15,11.283,11.573,11.126,11.54,5663210,0
2010-06-16,11.425,11.51,11.262,11.324,6477733,0
2010-06-17,11.35,11.422,11.087,11.291,8364627,0
2010-06-18,11.344,11.489,11.187,11.45,10179010,0
2010-06-21,11.606,11.788,11.422,11.483,7243560,0
2010-06-22,11.432,11.581,11.052,11.06,9145181,0
2010-06-23,11.117,11.207,10.914,11.087,10073600,0
2010-06-24,10.991,11.06,10.747,10.78,11531588,0
2010-06-25,10.861,11.158,10.763,11.087,10137209,0
2010-06-28,11.158,11.24,10.886,10.96,5481692,0
2010-06-29,10.664,10.672,10.145,10.234,9117737,0
2010-06-30,10.237,10.492,10.105,10.145,9846896,0
2010-07-01,10.168,10.234,9.773,10.07,8412005,0
2010-07-02,10.106,10.16,9.699,9.835,7534312,0
2010-07-06,10.152,10.199,9.4444,9.556,10072901,0
2010-07-07,9.607,10.076,9.569,10.07,10349324,0
2010-07-08,10.183,10.267,9.945,10.152,10033678,0
2010-07-09,10.07,10.274,10.07,10.267,6309283,0
2010-07-12,10.259,10.372,10.128,10.325,4894668,0
2010-07-13,10.479,10.711,10.446,10.65,8809961,0
2010-07-14,10.544,10.672,10.381,10.574,6034005,0
2010-07-15,10.635,10.664,10.267,10.62,5937937,0
2010-07-16,10.479,10.528,10.009,10.092,9616762,0
2010-07-19,10.1,10.34,9.938,10.318,6632566,0
2010-07-20,10.1,10.544,10.054,10.528,7525782,0
2010-07-21,10.65,10.65,10.25,10.303,8501654,0
2010-07-22,10.454,10.928,10.454,10.869,10470639,0
2010-07-23,10.847,11.141,10.717,11.117,8977808,0
2010-07-26,11.074,11.489,10.991,11.441,6007787,0
2010-07-27,11.564,11.581,11.216,11.375,8990501,0
2010-07-28,11.337,11.745,11.337,11.425,8671907,0
2010-07-29,11.54,11.597,11.275,11.422,5978025,0
2010-07-30,11.232,11.465,11.171,11.375,7608951,0
2010-08-02,11.591,11.788,11.524,11.683,7537255,0
2010-08-03,11.588,11.591,11.315,11.406,7159429,0
2010-08-04,11.425,11.533,11.308,11.474,6191444,0
2010-08-05,11.375,11.678,11.35,11.564,6160196,0
2010-08-06,11.432,11.54,11.207,11.367,6671780,0
2010-08-09,11.489,11.524,11.33,11.51,4108774,0
2010-08-10,11.367,11.441,11.179,11.324,5478759,0
2010-08-11,11.027,11.268,10.984,11.06,7570635,0
2010-08-12,10.9,11.066,10.877,10.984,8929917,0
2010-08-13,10.968,11.192,10.944,11.003,6403333,0
2010-08-16,10.928,11.133,10.788,11.081,5162828,0
2010-08-17,11.207,11.483,11.066,11.406,6491069,0
2010-08-18,11.39,11.51,11.33,11.422,5323595,0
2010-08-19,11.344,11.383,10.9,10.936,6028982,0
2010-08-20,10.839,10.928,10.755,10.853,3903216,0
2010-08-23,10.952,10.991,10.824,10.853,3435953,0
2010-08-24,10.65,10.886,10.569,10.74,4884981,0
2010-08-25,10.628,11.087,10.628,11.027,5540759,0
2010-08-26,11.081,11.199,10.96,11.074,6646477,0
2010-08-27,11.141,11.299,10.832,11.283,5349633,0
2010-08-30,11.232,11.367,11.179,11.179,5456099,0
2010-08-31,11.168,11.312,11.077,11.253,5681744,0
2010-09-01,11.45,11.564,11.359,11.548,8613968,0
2010-09-02,11.516,11.804,11.425,11.769,5185500,0
2010-09-03,11.895,11.986,11.78,11.963,3083536,0
2010-09-07,11.82,11.904,11.714,11.73,3699321,0
2010-09-08,11.796,11.871,11.648,11.714,3661205,0
2010-09-09,11.904,11.948,11.548,11.648,3157667,0
2010-09-10,11.648,11.844,11.564,11.738,2740434,0
2010-09-13,11.941,11.994,11.788,11.971,3063383,0
2010-09-14,11.911,12.077,11.844,11.986,3788281,0
2010-09-15,11.927,12.077,11.88,12.077,3597341,0
2010-09-16,12.053,12.093,11.955,12.01,4500035,0
2010-09-17,12.053,12.197,11.941,12.183,6114723,0
2010-09-20,12.152,12.709,12.152,12.682,7638228,0
2010-09-21,12.701,12.87,12.598,12.675,19263233,0
2010-09-22,12.598,12.779,12.477,12.582,14565041,0
2010-09-23,12.446,12.598,12.135,12.152,12072980,0
2010-09-24,12.342,12.604,12.342,12.569,5193469,0
2010-09-27,12.56,12.56,12.197,12.228,4794966,0
2010-09-28,12.272,12.288,12.017,12.22,8614256,0
2010-09-29,12.123,12.177,11.829,11.888,7653441,0
2010-09-30,12.014,12.15,11.771,11.884,9328769,0
2010-10-01,11.888,11.994,11.804,11.918,7827836,0
2010-10-04,11.895,12.304,11.888,12.28,9309772,0
2010-10-05,12.441,12.651,12.243,12.575,8571090,0
2010-10-06,12.546,12.701,12.483,12.688,9394547,0
2010-10-07,12.763,12.833,12.651,12.682,8014594,0
2010-10-08,12.682,12.779,12.611,12.694,5579703,0
2010-10-11,12.688,12.8,12.636,12.666,4166817,0
2010-10-12,12.658,12.791,12.582,12.758,4809185,0
2010-10-13,12.833,12.953,12.734,12.8,4692643,0
2010-10-14,12.749,12.839,12.514,12.636,4922594,0
2010-10-15,12.787,12.915,12.694,12.854,9264978,0
2010-10-18,12.839,12.936,12.791,12.915,5641736,0
2010-10-19,12.701,12.907,12.619,12.682,5413767,0
2010-10-20,12.694,13.15,12.682,13.059,6264660,0
2010-10-21,13.109,13.191,13.035,13.117,7855287,0
2010-10-22,13.125,13.2,13.05,13.081,3713349,0
2010-10-25,13.207,13.207,12.996,13.035,4484444,0
2010-10-26,12.97,12.989,12.825,12.886,3881842,0
2010-10-27,12.808,12.915,12.758,12.862,4619989,0
2010-10-28,12.929,13.042,12.743,13.005,3207106,0
2010-10-29,12.938,13.118,12.931,12.986,4336859,0
2010-11-01,13.067,13.207,12.886,12.982,4301605,0
2010-11-02,13.103,13.179,12.816,12.878,6877343,0
2010-11-03,12.936,13.042,12.717,12.779,5496440,0
2010-11-04,13.752,13.889,12.758,13.292,14527870,0
2010-11-05,13.329,13.752,13.292,13.645,5708201,0
2010-11-08,13.671,13.715,13.382,13.693,4863162,0
2010-11-09,13.768,13.799,13.096,13.2,9784473,0
2010-11-10,13.232,13.368,13.028,13.276,5716839,0
2010-11-11,13.042,13.15,12.9,13.02,4079304,0
2010-11-12,12.915,13.117,12.734,12.787,6121915,0
2010-11-15,12.854,12.944,12.453,12.461,7400773,0
2010-11-16,12.363,12.461,11.78,11.838,9842022,0
2010-11-17,11.829,12.053,11.829,11.971,7309415,0
2010-11-18,12.128,12.348,12.108,12.251,6427091,0
2010-11-19,12.177,12.355,12.1,12.355,4218474,0
2010-11-22,12.461,12.483,12.288,12.37,4727403,0
2010-11-23,12.205,12.327,12.068,12.311,6113750,0
2010-11-24,12.433,12.701,12.401,12.688,4989807,0
2010-11-26,12.537,12.644,12.483,12.546,1442320,0
2010-11-29,12.433,12.694,12.393,12.666,4861523,0
2010-11-30,12.486,12.691,12.442,12.578,5185454,0
2010-12-01,12.787,12.787,12.522,12.709,6552140,0
2010-12-02,12.743,13.081,12.701,13.02,6336993,0
2010-12-03,12.982,13.088,12.854,13.042,5644110,0
2010-12-06,13.012,13.262,12.9,13.232,9120891,0
2010-12-07,13.413,13.443,13.292,13.329,8699375,0
2010-12-08,13.382,13.398,12.944,13.117,5773427,0
2010-12-09,13.172,13.216,12.8,12.845,7850905,0
2010-12-10,12.907,13.035,12.854,12.944,3798140,0
2010-12-13,12.982,13.05,12.886,12.907,3318771,0
2010-12-14,12.921,12.982,12.598,12.651,4010625,0
2010-12-15,12.59,12.763,12.417,12.483,3849312,0
2010-12-16,12.508,12.611,12.417,12.546,2831623,0
2010-12-17,12.56,12.845,12.56,12.763,11638553,0
2010-12-20,12.787,12.989,12.787,12.936,6532869,0
2010-12-21,13.005,13.179,12.921,13.157,5894967,0
2010-12-22,13.142,13.329,13.133,13.142,4085677,0
2010-12-23,13.164,13.247,13.067,13.096,2693362,0
2010-12-27,13.067,13.421,13.005,13.413,3694329,0
2010-12-28,13.451,13.588,13.353,13.526,4732645,0
2010-12-29,13.579,13.695,13.503,13.672,4106141,0
2010-12-30,13.587,13.71,13.524,13.646,4252938,0
2010-12-31,13.76,13.894,13.571,13.619,5290514,0
2011-01-03,13.752,13.889,13.693,13.865,7656401,0
2011-01-04,13.896,13.91,13.517,13.58,7961686,0
2011-01-05,13.526,13.776,13.526,13.776,6711420,0
2011-01-06,13.806,13.865,13.617,13.653,6630327,0
2011-01-07,13.76,13.806,13.547,13.637,6061880,0
2011-01-10,13.517,13.645,13.458,13.458,6651397,0
2011-01-11,13.555,13.588,13.225,13.292,7619853,0
2011-01-12,13.413,13.595,13.329,13.533,11657071,0
2011-01-13,13.497,13.58,13.458,13.511,7722000,0
2011-01-14,13.505,13.693,13.497,13.645,6489085,0
2011-01-18,13.622,13.679,13.505,13.617,6216828,0
2011-01-19,13.588,13.63,13.368,13.421,5534483,0
2011-01-20,13.451,13.588,13.361,13.389,5796844,0
2011-01-21,13.481,13.497,13.361,13.368,3564732,0
2011-01-24,13.398,13.517,13.329,13.472,3987569,0
2011-01-25,13.421,13.54,13.323,13.489,6462774,0
2011-01-26,13.555,13.571,13.344,13.571,11691679,0
2011-01-27,13.63,13.715,13.555,13.622,5661419,0
2011-01-28,13.662,13.752,13.451,13.458,5061410,0
2011-01-31,13.524,13.699,13.524,13.657,6693017,0
2011-02-01,13.744,13.822,13.555,13.799,5177251,0
2011-02-02,13.744,13.964,13.693,13.91,5216660,0
2011-02-03,13.91,14.002,13.776,13.97,5213580,0
2011-02-04,13.964,13.993,13.744,13.873,5280026,0
2011-02-07,13.896,14.169,13.835,14.13,6235735,0
2011-02-08,14.13,14.181,14.062,14.098,5625840,0
2011-02-09,14.078,14.228,14.054,14.22,3663656,0
2011-02-10,14.085,14.311,13.955,14.085,7606929,0
2011-02-11,14.054,14.115,13.964,14.009,6829942,0
2011-02-14,14.026,14.085,13.955,14.002,4570659,0
2011-02-15,13.949,14.026,13.799,13.873,4626266,0
2011-02-16,13.964,14.145,13.903,14.138,3505338,0
2011-02-18,14.236,14.265,14.054,14.181,4767981,0
2011-02-22,13.97,14.22,13.941,14.045,3980107,0
2011-02-23,14.069,14.175,13.873,13.986,3755875,0
2011-02-24,13.964,14.038,13.708,13.858,4753187,0
2011-02-25,13.941,14.265,13.919,14.25,5376704,0
2011-02-28,14.3,14.692,14.262,14.625,5985741,0
2011-03-01,14.643,14.721,13.936,13.965,8637543,0
2011-03-02,13.957,14.028,13.669,13.713,6121484,0
2011-03-03,13.858,13.965,13.692,13.858,5756988,0
2011-03-04,13.841,13.865,13.603,13.728,4391282,0
2011-03-07,13.79,13.835,13.547,13.701,3287966,0
2011-03-08,13.708,13.979,13.685,13.841,3760348,0
2011-03-09,13.829,13.993,13.671,13.919,2763658,0
2011-03-10,13.72,13.743,13.477,13.502,5884868,0
2011-03-11,13.477,13.683,13.401,13.621,5128767,0
2011-03-14,13.481,13.563,13.353,13.368,3391215,0
2011-03-15,13.05,13.421,12.936,13.285,4371377,0
2011-03-16,13.247,13.285,12.816,12.97,7370897,0
2011-03-17,13.173,13.227,13.004,13.18,3954386,0
2011-03-18,13.393,13.494,13.257,13.347,4830945,0
2011-03-21,13.462,13.538,13.401,13.446,2373366,0
2011-03-22,13.446,13.538,13.393,13.462,3476987,0
2011-03-23,13.413,13.465,13.157,13.247,4136971,0
2011-03-24,13.325,13.401,13.118,13.347,3642172,0
2011-03-25,13.378,13.529,13.333,13.401,2934074,0
2011-03-28,13.401,13.477,13.278,13.378,3456374,0
2011-03-29,13.363,13.529,13.218,13.516,2619506,0
2011-03-30,13.577,13.759,13.477,13.713,3997844,0
2011-03-31,13.72,13.887,13.648,13.838,3588470,0
2011-04-01,13.928,13.95,13.56,13.651,5564171,0
2011-04-04,13.726,13.781,13.601,13.677,3022488,0
2011-04-05,13.669,13.781,13.627,13.66,2976995,0
2011-04-06,13.72,13.759,13.635,13.713,3723008,0
2011-04-07,13.66,13.7,13.454,13.477,6521409,0
2011-04-08,13.529,13.614,13.325,13.371,3778609,0
2011-04-11,13.401,13.529,13.393,13.401,4968299,0
2011-04-12,13.325,13.485,13.294,13.309,3722612,0
2011-04-13,13.363,13.423,13.209,13.309,3357449,0
2011-04-14,13.218,13.538,13.173,13.508,4711632,0
2011-04-15,13.551,13.812,13.522,13.759,4411112,0
2011-04-18,13.56,13.775,13.56,13.759,6411596,0
2011-04-19,13.759,13.95,13.759,13.942,5545936,0
2011-04-20,14.101,14.241,14.04,14.157,6558409,0
2011-04-21,14.232,14.331,14.072,14.232,6706899,0
2011-04-25,14.232,14.323,14.157,14.286,3587903,0
2011-04-26,14.347,14.446,14.248,14.399,6011822,0
2011-04-27,14.468,14.498,14.384,14.476,6595097,0
2011-04-28,14.483,14.886,14.399,14.824,4867919,0
2011-04-29,14.849,14.997,14.596,14.894,4117570,0
2011-05-02,14.979,15.093,14.867,14.986,3996916,0
2011-05-03,14.972,15.093,14.575,14.78,4490048,0
2011-05-04,14.795,14.964,14.681,14.789,4819130,0
2011-05-05,14.177,14.85,14.101,14.742,6993191,0
2011-05-06,14.867,14.879,14.483,14.537,3921471,0
2011-05-09,14.566,14.712,14.498,14.688,3498862,0
2011-05-10,14.751,15.007,14.704,14.972,3573149,0
2011-05-11,14.774,14.833,14.566,14.667,5047406,0
2011-05-12,14.637,14.712,14.408,14.476,7825011,0
2011-05-13,14.604,14.674,14.421,14.468,4481162,0
2011-05-16,14.446,14.681,14.399,14.589,3720353,0
2011-05-17,14.552,14.65,14.454,14.545,4379455,0
2011-05-18,14.598,14.735,14.483,14.728,3807357,0
2011-05-19,14.824,14.867,14.643,14.795,2951142,0
2011-05-20,14.789,14.789,14.438,14.468,4063872,0
2011-05-23,14.308,14.454,14.248,14.355,3394886,0
2011-05-24,14.414,14.46,14.293,14.361,3090308,0
2011-05-25,14.323,14.498,14.184,14.414,3381202,0
2011-05-26,14.391,14.566,14.293,14.552,3684409,0
2011-05-27,14.629,14.643,14.513,14.604,2348234,0
2011-05-31,14.583,14.901,14.538,14.875,7447509,0
2011-06-01,14.824,14.841,14.177,14.225,6971696,0
2011-06-02,14.225,14.347,14.011,14.048,5944390,0
2011-06-03,13.85,14.308,13.85,14.241,4953590,0
2011-06-06,14.241,14.278,13.789,13.798,6870144,0
2011-06-07,13.887,14.177,13.855,13.978,5786821,0
2011-06-08,13.947,14.079,13.763,13.809,7142687,0
2011-06-09,13.862,13.862,13.469,13.469,7907939,0
2011-06-10,13.462,13.509,13.1,13.13,9274553,0
2011-06-13,13.165,13.302,13.081,13.103,8038204,0
2011-06-14,13.271,13.309,13.209,13.257,9412439,0
2011-06-15,13.173,13.193,12.968,13.081,11516098,0
2011-06-16,13.139,13.324,13.077,13.277,8334925,0
2011-06-17,13.409,13.524,13.247,13.517,6769018,0
2011-06-20,13.454,13.85,13.454,13.735,7454590,0
2011-06-21,13.833,13.87,13.672,13.838,6428742,0
2011-06-22,13.794,14.063,13.747,13.925,6301902,0
2011-06-23,13.617,13.862,13.517,13.755,9320185,0
2011-06-24,13.755,13.879,13.637,13.785,5089795,0
2011-06-27,13.825,13.985,13.779,13.917,4013886,0
2011-06-28,13.963,14.055,13.825,14.055,4089560,0
2011-06-29,14.132,14.241,13.993,14.225,3545084,0
2011-06-30,14.295,14.344,14.131,14.209,5079765,0
2011-07-01,14.232,14.449,14.148,14.416,4762867,0
2011-07-05,14.423,14.617,14.378,14.6,4984403,0
2011-07-06,14.57,14.709,14.478,14.686,5542368,0
2011-07-07,14.786,14.972,14.763,14.908,4715933,0
2011-07-08,14.709,15.032,14.709,15.007,7541276,0
2011-07-11,14.777,14.885,14.686,14.74,4009152,0
2011-07-12,14.671,15.086,14.671,14.885,6272291,0
2011-07-13,14.95,14.986,14.763,14.777,7751230,0
2011-07-14,14.831,14.848,14.6,14.686,5584207,0
2011-07-15,14.771,14.916,14.647,14.893,5021030,0
2011-07-18,14.858,14.9,14.686,14.771,3803900,0
2011-07-19,14.9,15.211,14.874,15.178,4001352,0
2011-07-20,15.178,15.333,15.132,15.256,4417235,0
2011-07-21,15.386,15.592,15.349,15.464,6691600,0
2011-07-22,15.503,15.635,15.433,15.626,4444304,0
2011-07-25,15.479,15.592,15.349,15.425,5259214,0
2011-07-26,15.471,15.509,15.316,15.385,4219273,0
2011-07-27,15.349,15.349,14.817,14.817,7330455,0
2011-07-28,14.839,14.95,14.64,14.692,5878398,0
2011-07-29,14.567,14.763,14.373,14.645,7007406,0
2011-08-01,14.801,14.874,14.309,14.408,5175281,0
2011-08-02,14.281,14.373,13.875,13.883,4905567,0
2011-08-03,13.887,13.934,13.393,13.739,8451079,0
2011-08-04,13.545,13.595,12.74,12.77,9404769,0
2011-08-05,12.972,12.972,12.145,12.384,13145835,0
2011-08-08,12.208,12.308,11.239,11.268,14984053,0
2011-08-09,11.545,12.553,11.469,12.539,14141385,0
2011-08-10,12.276,12.901,12.086,12.216,14921140,0
2011-08-11,12.44,13.438,12.285,13.155,10744071,0
2011-08-12,13.324,13.494,12.893,12.977,5591576,0
2011-08-15,13.107,13.637,13.063,13.637,3825671,0
2011-08-16,13.431,13.579,13.231,13.315,5344582,0
2011-08-17,13.438,13.57,13.085,13.293,4518085,0
2011-08-18,12.838,12.946,12.409,12.578,9334223,0
2011-08-19,12.361,12.756,12.324,12.469,8943425,0
2011-08-22,12.777,12.833,12.392,12.515,5534099,0
2011-08-23,12.622,12.723,12.469,12.671,8996230,0
2011-08-24,12.601,12.886,12.469,12.854,9217678,0
2011-08-25,12.985,13.186,12.509,12.777,7071120,0
2011-08-26,12.646,12.977,12.384,12.799,10324175,0
2011-08-29,13.054,13.277,12.977,13.277,3499004,0
2011-08-30,13.199,13.409,12.992,13.315,4248613,0
2011-08-31,13.494,13.69,13.233,13.624,6670145,0
2011-09-01,13.672,13.747,13.269,13.315,4648728,0
2011-09-02,12.974,13.263,12.783,12.798,4625660,0
2011-09-06,12.355,12.784,12.325,12.55,5332010,0
2011-09-07,12.776,13.182,12.603,13.182,5165346,0
2011-09-08,13.143,13.259,12.908,12.994,3953164,0
2011-09-09,12.789,12.893,12.301,12.465,6548517,0
2011-09-12,12.268,12.523,12.185,12.515,4542200,0
2011-09-13,12.553,12.686,12.392,12.562,3706950,0
2011-09-14,12.662,12.756,12.332,12.639,4852274,0
2011-09-15,12.807,12.893,12.655,12.893,4794087,0
2011-09-16,12.916,13.048,12.603,13.034,5859058,0
2011-09-19,12.74,12.915,12.646,12.77,4425928,0
2011-09-20,12.838,12.977,12.706,12.777,3804049,0
2011-09-21,12.777,12.777,11.853,11.86,5908177,0
2011-09-22,11.5,11.782,11.192,11.417,8111396,0
2011-09-23,11.383,11.742,11.295,11.716,5272742,0
2011-09-26,11.758,12.044,11.596,12.02,6176562,0
2011-09-27,12.473,12.512,12.092,12.178,5226617,0
2011-09-28,12.255,12.341,11.793,11.836,5618705,0
2011-09-29,12.075,12.153,11.864,12.051,6707372,0
2011-09-30,11.851,12.043,11.55,11.566,5763495,0
2011-10-03,11.243,11.614,10.979,10.994,6204428,0
2011-10-04,11.1,11.537,10.557,11.529,11155013,0
2011-10-05,11.596,11.596,10.837,11.398,5771707,0
2011-10-06,11.39,11.793,11.225,11.725,6197968,0
2011-10-07,11.793,11.793,11.234,11.357,6466628,0
2011-10-10,11.655,11.764,11.512,11.749,6025609,0
2011-10-11,11.614,11.716,11.357,11.422,5011344,0
2011-10-12,11.605,11.998,11.492,11.758,4886294,0
2011-10-13,11.596,11.864,11.304,11.734,4743139,0
2011-10-14,11.919,12.099,11.742,12.066,4801364,0
2011-10-17,12.013,12.013,11.554,11.596,6870068,0
2011-10-18,11.596,12.136,11.591,12.084,5902163,0
2011-10-19,12.099,12.122,11.678,11.776,5824889,0
2011-10-20,11.857,12.153,11.64,12.128,6162580,0
2011-10-21,12.316,12.712,12.208,12.712,5992722,0
2011-10-24,12.729,13.134,12.668,13.066,5094430,0
2011-10-25,13.001,13.174,12.755,13.018,6341126,0
2011-10-26,13.259,13.282,12.854,13.118,5777224,0
2011-10-27,13.718,13.883,13.344,13.767,11260401,0
2011-10-28,13.851,13.968,13.554,13.944,5435143,0
2011-10-31,13.728,13.857,13.571,13.612,5023732,0
2011-11-01,13.103,13.322,12.938,12.948,7343002,0
2011-11-02,13.159,13.563,13.118,13.517,6181495,0
2011-11-03,13.604,13.704,13.167,13.588,5746446,0
2011-11-04,13.421,13.545,13.19,13.494,3580465,0
2011-11-07,13.494,13.688,13.252,13.415,4149419,0
2011-11-08,13.554,13.611,13.151,13.469,5369046,0
2011-11-09,13.143,13.188,12.684,12.721,6450261,0
2011-11-10,12.916,12.965,12.488,12.527,10601353,0
2011-11-11,12.739,12.798,12.589,12.696,10344381,0
2011-11-14,12.637,12.69,12.379,12.473,4968997,0
2011-11-15,12.363,12.652,12.333,12.558,4859872,0
2011-11-16,12.434,12.603,12.355,12.403,4837079,0
2011-11-17,12.37,12.456,12.075,12.169,5791107,0
2011-11-18,12.269,12.309,12.099,12.277,2963606,0
2011-11-21,12.075,12.136,11.871,11.919,5474559,0
2011-11-22,11.928,12.036,11.827,11.888,4105357,0
2011-11-23,11.786,11.786,11.374,11.374,5196587,0
2011-11-25,11.422,11.716,11.342,11.468,1648799,0
2011-11-28,11.864,11.888,11.631,11.758,4459055,0
2011-11-29,11.827,11.827,11.521,11.596,3800569,0
2011-11-30,12.074,12.305,11.963,12.281,7331860,0
2011-12-01,12.208,12.263,12.02,12.144,4109944,0
2011-12-02,12.247,12.488,12.107,12.144,5011974,0
2011-12-05,12.355,12.411,12.153,12.277,3893185,0
2011-12-06,12.278,12.437,12.127,12.318,3770428,0
2011-12-07,12.278,12.625,12.184,12.554,4228874,0
2011-12-08,12.491,12.491,12.143,12.178,4105747,0
2011-12-09,12.223,12.634,12.216,12.5,3546997,0
2011-12-12,12.292,12.333,12.066,12.178,3293902,0
2011-12-13,12.263,12.386,11.904,12.029,3155579,0
2011-12-14,11.982,12.23,11.919,12.075,3979147,0
2011-12-15,12.269,12.363,12.169,12.263,2795888,0
2011-12-16,12.343,12.587,12.335,12.563,6811355,0
2011-12-19,12.659,12.69,12.456,12.473,3587278,0
2011-12-20,12.696,13.026,12.69,12.908,4785171,0
2011-12-21,12.931,12.948,12.69,12.854,4406143,0
2011-12-22,12.949,13.295,12.924,13.162,4961961,0
2011-12-23,13.272,13.303,13.13,13.171,2109895,0
2011-12-27,13.121,13.121,12.893,12.974,4563016,0
2011-12-28,12.974,12.987,12.761,12.845,3902564,0
2011-12-29,12.924,12.939,12.806,12.87,4426024,0
2011-12-30,12.924,13.028,12.789,12.798,4289525,0
2012-01-03,13.186,13.414,12.939,13.099,5254855,0
2012-01-04,13.05,13.068,12.776,12.893,3826480,0
2012-01-05,12.854,13.162,12.798,13.113,2893905,0
2012-01-06,13.106,13.154,12.949,12.966,3789784,0
2012-01-09,13.068,13.186,12.823,12.823,4091284,0
2012-01-10,12.966,13.13,12.949,13.106,3564732,0
2012-01-11,13.068,13.54,13.035,13.468,5635013,0
2012-01-12,13.72,13.816,13.327,13.516,5479700,0
2012-01-13,13.382,13.605,13.279,13.571,4501044,0
2012-01-17,13.726,13.833,13.596,13.69,4501400,0
2012-01-18,13.699,13.862,13.699,13.808,2996048,0
2012-01-19,13.87,13.989,13.72,13.935,3501719,0
2012-01-20,13.935,14.281,13.855,14.281,5904008,0
2012-01-23,14.264,14.447,14.177,14.398,6680061,0
2012-01-24,14.304,14.602,14.226,14.579,5982802,0
2012-01-25,14.508,14.866,14.383,14.816,7721031,0
2012-01-26,14.909,14.975,14.729,14.746,6854741,0
2012-01-27,14.628,14.668,14.36,14.47,6826485,0
2012-01-30,14.312,14.438,14.264,14.413,4752546,0
2012-01-31,14.502,14.559,14.311,14.383,5237045,0
2012-02-01,14.508,14.596,14.328,14.398,4924262,0
2012-02-02,14.447,14.637,14.289,14.596,5215223,0
2012-02-03,14.761,14.926,14.668,14.886,5982010,0
2012-02-06,14.866,14.901,14.675,14.785,2577358,0
2012-02-07,14.706,14.8,14.587,14.659,3214759,0
2012-02-08,14.675,14.879,14.65,14.866,4260114,0
2012-02-09,14.879,14.926,14.429,14.696,4942523,0
2012-02-10,14.447,14.587,14.375,14.493,5474835,0
2012-02-13,14.596,14.839,14.541,14.839,5144623,0
2012-02-14,14.755,14.793,14.533,14.611,4644509,0
2012-02-15,14.643,14.675,14.39,14.533,4694719,0
2012-02-16,14.564,14.839,14.541,14.8,3895491,0
2012-02-17,14.894,14.935,14.714,14.793,2726945,0
2012-02-21,14.816,14.831,14.549,14.643,3542880,0
2012-02-22,14.611,14.714,14.501,14.579,3900870,0
2012-02-23,14.549,14.77,14.429,14.761,3346412,0
2012-02-24,14.777,14.793,14.587,14.737,2310063,0
2012-02-27,14.587,14.761,14.501,14.675,3078845,0
2012-02-28,14.714,14.737,14.486,14.526,3663803,0
2012-02-29,14.528,14.657,14.44,14.511,4450457,0
2012-03-01,14.501,14.737,14.486,14.737,3852122,0
2012-03-02,14.774,14.915,14.709,14.789,2704274,0
2012-03-05,14.746,14.909,14.675,14.874,2670829,0
2012-03-06,14.598,14.709,14.343,14.375,7529328,0
2012-03-07,14.463,14.502,14.318,14.471,3012865,0
2012-03-08,14.535,14.551,14.288,14.328,4539550,0
2012-03-09,14.367,14.43,14.241,14.318,5867470,0
2012-03-12,14.226,14.533,14.164,14.438,7077945,0
2012-03-13,14.558,14.975,14.39,14.967,7783411,0
2012-03-14,14.926,15.193,14.879,15.178,6910177,0
2012-03-15,15.218,15.439,15.14,15.335,7273424,0
2012-03-16,15.402,15.52,15.331,15.457,11117066,0
2012-03-19,15.439,15.681,15.368,15.573,8134683,0
2012-03-20,15.417,15.478,15.322,15.335,7736117,0
2012-03-21,15.423,15.485,15.297,15.375,4278033,0
2012-03-22,15.225,15.289,14.967,15.107,4974888,0
2012-03-23,15.139,15.226,14.973,15.13,4890501,0
2012-03-26,15.314,15.37,15.187,15.324,3669026,0
2012-03-27,15.354,15.457,15.235,15.385,3134416,0
2012-03-28,15.378,15.402,15.106,15.354,3868432,0
2012-03-29,15.218,15.259,14.995,15.193,5993187,0
2012-03-30,15.289,15.408,15.164,15.178,7791873,0
2012-04-02,15.275,15.37,15.193,15.306,5339521,0
2012-04-03,15.298,15.378,15.084,15.17,5126072,0
2012-04-04,15.027,15.084,14.891,14.891,6305221,0
2012-04-05,14.796,14.878,14.565,14.638,4442223,0
2012-04-09,14.439,14.598,14.383,14.486,4365231,0
2012-04-10,14.439,14.518,14.153,14.161,6666142,0
2012-04-11,14.318,14.43,14.207,14.328,4650133,0
2012-04-12,14.375,14.589,14.281,14.589,2851675,0
2012-04-13,14.509,14.589,14.375,14.414,2795459,0
2012-04-16,14.502,14.725,14.421,14.678,3433446,0
2012-04-17,14.78,14.932,14.623,14.878,3601914,0
2012-04-18,14.766,14.906,14.725,14.766,3126140,0
2012-04-19,14.789,14.872,14.653,14.78,3106253,0
2012-04-20,14.836,15.052,14.789,14.964,2922088,0
2012-04-23,14.796,14.872,14.604,14.733,2379057,0
2012-04-24,14.757,15.044,14.75,15.035,2669030,0
2012-04-25,15.164,15.354,15.084,15.337,3875981,0
2012-04-26,15.306,15.442,15.243,15.402,2385590,0
2012-04-27,15.434,15.473,15.283,15.402,3014760,0
2012-04-30,15.378,15.466,15.251,15.45,3131289,0
2012-05-01,15.457,15.888,15.411,15.73,3553538,0
2012-05-02,15.585,15.774,15.466,15.695,2893663,0
2012-05-03,15.664,15.879,15.56,15.599,2678366,0
2012-05-04,15.505,15.599,15.354,15.512,2483183,0
2012-05-07,15.45,15.833,15.378,15.766,4811177,0
2012-05-08,15.657,15.73,15.481,15.695,2427691,0
2012-05-09,15.498,15.745,15.354,15.553,3638356,0
2012-05-10,15.745,15.745,15.426,15.539,2928468,0
2012-05-11,15.466,15.695,15.361,15.608,2982904,0
2012-05-14,15.442,15.539,15.314,15.314,3358766,0
2012-05-15,15.337,15.426,15.193,15.29,4050505,0
2012-05-16,15.418,15.418,14.932,14.98,3587491,0
2012-05-17,15.003,15.027,14.43,14.43,3217808,0
2012-05-18,14.478,14.535,14.104,14.161,4332581,0
2012-05-21,14.207,14.43,14.112,14.398,5588903,0
2012-05-22,14.478,14.565,14.36,14.448,5219363,0
2012-05-23,14.383,14.439,14.182,14.414,4903141,0
2012-05-24,14.478,14.574,14.263,14.471,2171380,0
2012-05-25,14.486,14.535,14.295,14.398,1758300,0
2012-05-29,14.502,14.671,14.471,14.653,2582881,0
2012-05-30,14.471,14.509,14.176,14.182,3440423,0
2012-05-31,14.191,14.414,14.009,14.288,4899010,0
2012-06-01,13.961,14.112,13.882,13.89,4287470,0
2012-06-04,13.945,13.952,13.658,13.827,3289183,0
2012-06-05,13.73,14.167,13.723,14.118,3611129,0
2012-06-06,14.302,14.561,14.143,14.561,8507364,0
2012-06-07,14.729,14.777,14.457,14.503,3396085,0
2012-06-08,14.457,14.688,14.43,14.688,2713582,0
2012-06-11,14.854,14.915,14.199,14.207,3938162,0
2012-06-12,14.255,14.478,14.153,14.471,4542485,0
2012-06-13,14.414,14.598,14.328,14.408,3152183,0
2012-06-14,14.448,14.774,14.421,14.7,3264487,0
2012-06-15,14.761,14.868,14.68,14.823,3805467,0
2012-06-18,14.709,15.01,14.7,14.827,4879167,0
2012-06-19,14.872,15.044,14.82,14.915,3499124,0
2012-06-20,14.941,15.027,14.804,14.932,4676401,0
2012-06-21,14.973,14.995,14.645,14.742,4593938,0
2012-06-22,14.794,14.86,14.608,14.68,3134612,0
2012-06-25,14.567,14.599,14.457,14.503,3301900,0
2012-06-26,14.553,14.641,14.422,14.537,3445254,0
2012-06-27,14.583,14.592,14.457,14.528,3308343,0
2012-06-28,14.457,14.688,14.43,14.688,5721530,0
2012-06-29,14.995,15.149,14.915,15.149,4054754,0
2012-07-02,15.09,15.26,14.971,15.26,3210376,0
2012-07-03,15.227,15.445,15.178,15.332,1761748,0
2012-07-05,15.26,15.379,15.213,15.275,2629586,0
2012-07-06,15.114,15.525,15.051,15.476,4156418,0
2012-07-09,15.405,15.525,15.349,15.502,3448629,0
2012-07-10,15.565,15.631,15.219,15.307,3632381,0
2012-07-11,15.373,15.534,15.219,15.468,5277856,0
2012-07-12,15.299,15.525,15.236,15.364,4219270,0
2012-07-13,15.414,15.557,15.373,15.502,3278639,0
2012-07-16,15.516,15.675,15.445,15.622,4535165,0
2012-07-17,15.749,15.832,15.484,15.728,3592282,0
2012-07-18,15.671,15.745,15.544,15.597,6102814,0
2012-07-19,15.639,15.71,15.364,15.468,4728679,0
2012-07-20,15.364,15.468,15.275,15.316,6851472,0
2012-07-23,15.139,15.252,15.083,15.194,4125623,0
2012-07-24,15.268,15.339,15.009,15.114,9114449,0
2012-07-25,15.139,15.178,14.986,15.097,8487034,0
2012-07-26,15.339,15.46,15.09,15.219,4134611,0
2012-07-27,15.316,15.588,15.275,15.502,5375953,0
2012-07-30,15.476,15.654,15.428,15.588,2553699,0
2012-07-31,15.588,15.675,15.534,15.669,3923701,0
2012-08-01,15.736,16.151,15.736,15.927,6233781,0
2012-08-02,15.807,15.879,15.565,15.862,5746938,0
2012-08-03,16.01,16.08,15.959,16.029,4276915,0
2012-08-06,16.08,16.08,15.904,15.927,3293720,0
2012-08-07,16.023,16.029,15.765,15.782,3220107,0
2012-08-08,15.749,15.807,15.557,15.613,2868884,0
2012-08-09,15.595,15.765,15.582,15.692,2729854,0
2012-08-10,15.605,15.749,15.582,15.728,2155465,0
2012-08-13,15.744,15.871,15.683,15.814,2579181,0
2012-08-14,15.814,15.879,15.782,15.814,3339265,0
2012-08-15,15.838,15.949,15.782,15.949,2809670,0
2012-08-16,16.002,16.151,15.904,16.135,4624216,0
2012-08-17,16.184,16.345,16.12,16.329,4356461,0
2012-08-20,16.274,16.329,16.151,16.265,4142044,0
2012-08-21,16.265,16.435,16.209,16.385,7220080,0
2012-08-22,16.321,16.394,16.135,16.338,4585164,0
2012-08-23,16.321,16.321,16.143,16.216,3322222,0
2012-08-24,16.202,16.363,16.129,16.338,2191589,0
2012-08-27,16.401,16.441,16.321,16.338,2687122,0
2012-08-28,16.321,16.408,16.249,16.363,3538500,0
2012-08-29,16.363,16.401,16.297,16.369,2302935,0
2012-08-30,16.274,16.417,16.202,16.363,3882650,0
2012-08-31,16.458,16.466,16.231,16.338,4749799,0
2012-09-04,16.345,16.474,16.16,16.474,2757748,0
2012-09-05,16.481,16.481,16.274,16.376,3084297,0
2012-09-06,16.481,16.563,16.449,16.529,3124203,0
2012-09-07,16.565,16.565,16.443,16.468,4862564,0
2012-09-10,16.521,16.521,16.376,16.408,2069845,0
2012-09-11,16.474,16.545,16.369,16.529,2745332,0
2012-09-12,16.563,16.651,16.481,16.514,2436187,0
2012-09-13,16.539,16.787,16.466,16.747,3272048,0
2012-09-14,16.812,17.011,16.755,16.909,3967712,0
2012-09-17,16.875,17.003,16.843,16.883,2134248,0
2012-09-18,16.98,16.98,16.683,16.738,4093336,0
2012-09-19,16.747,16.852,16.69,16.804,5412122,0
2012-09-20,16.712,16.726,16.482,16.653,6423443,0
2012-09-21,16.659,16.771,16.57,16.586,4814011,0
2012-09-24,16.57,16.674,16.435,16.554,2493269,0
2012-09-25,16.57,16.635,16.281,16.281,4578762,0
2012-09-26,16.312,16.435,16.24,16.265,3542060,0
2012-09-27,16.329,16.545,16.289,16.353,3297032,0
2012-09-28,16.274,16.417,16.168,16.297,6191205,0
2012-10-01,16.427,16.468,15.94,16.085,4469336,0
2012-10-02,16.119,16.224,16.036,16.135,3223267,0
2012-10-03,16.168,16.41,16.158,16.338,4693568,0
2012-10-04,16.427,16.46,16.231,16.321,4006424,0
2012-10-05,16.377,16.573,16.33,16.435,4371773,0
2012-10-08,16.354,16.427,16.297,16.386,2655704,0
2012-10-09,16.386,16.492,16.37,16.394,3041878,0
2012-10-10,16.402,16.482,16.312,16.435,2813407,0
2012-10-11,16.573,16.621,16.492,16.492,3380772,0
2012-10-12,16.468,16.629,16.418,16.45,3479929,0
2012-10-15,16.468,16.589,16.312,16.589,2924666,0
2012-10-16,16.669,16.734,16.637,16.694,3112250,0
2012-10-17,16.694,16.734,16.573,16.726,4085871,0
2012-10-18,16.712,16.937,16.686,16.922,3120967,0
2012-10-19,16.89,17.003,16.647,16.703,3235467,0
2012-10-22,16.653,16.734,16.427,16.612,2574969,0
2012-10-23,16.45,16.476,16.215,16.231,4839184,0
2012-10-24,16.321,16.418,16.127,16.183,3487606,0
2012-10-25,16.297,16.364,15.874,16.054,3713406,0
2012-10-26,16.071,16.085,15.794,15.93,3642851,0
2012-10-31,15.827,16.021,15.745,15.841,6627764,0
2012-11-01,15.835,15.93,15.722,15.835,5733384,0
2012-11-02,15.972,16.054,15.891,15.899,6735042,0
2012-11-05,15.917,15.924,15.583,15.767,3689841,0
2012-11-06,15.819,15.93,15.671,15.802,3943953,0
2012-11-07,15.785,15.811,15.59,15.713,5480719,0
2012-11-08,15.671,15.731,15.363,15.372,4307416,0
2012-11-09,15.315,15.535,15.266,15.372,5220457,0
2012-11-12,15.355,15.428,15.224,15.315,2681886,0
2012-11-13,15.217,15.298,15.102,15.175,4273845,0
2012-11-14,15.201,15.217,14.82,14.872,3283899,0
2012-11-15,14.863,14.982,14.696,14.826,2891632,0
2012-11-16,14.826,15.095,14.763,15.065,4453964,0
2012-11-19,15.201,15.419,15.175,15.266,4841850,0
2012-11-20,15.217,15.348,15.111,15.348,2845775,0
2012-11-21,15.338,15.445,15.21,15.428,2906009,0
2012-11-23,15.502,15.615,15.414,15.559,974325,0
2012-11-26,15.461,15.686,15.396,15.559,3304820,0
2012-11-27,15.453,15.517,15.242,15.331,4160867,0
2012-11-28,15.266,15.387,15.154,15.29,3446662,0
2012-11-29,15.379,15.453,15.266,15.419,3148490,0
2012-11-30,15.419,15.633,15.419,15.633,5115636,0
2012-12-03,15.695,15.752,15.59,15.649,2985669,0
2012-12-04,15.615,15.874,15.615,15.811,4244992,0
2012-12-05,15.776,15.955,15.705,15.858,6041811,0
2012-12-06,15.835,16.078,15.794,15.998,8278113,0
2012-12-07,16.021,16.094,15.899,15.908,6393040,0
2012-12-10,15.908,15.908,15.705,15.759,4231075,0
2012-12-11,15.811,15.866,15.695,15.752,2951410,0
2012-12-12,15.785,15.819,15.615,15.686,4788116,0
2012-12-13,15.678,15.686,15.494,15.59,4462817,0
2012-12-14,15.566,15.686,15.551,15.657,5063131,0
2012-12-17,15.722,15.731,15.566,15.657,3652360,0
2012-12-18,15.695,15.819,15.649,15.811,4749873,0
2012-12-19,15.819,15.849,15.686,15.713,5847698,0
2012-12-20,15.74,15.955,15.671,15.955,2892671,0
2012-12-21,15.866,15.955,15.767,15.785,5714955,0
2012-12-24,15.785,15.849,15.695,15.827,1072045,0
2012-12-26,15.841,15.882,15.722,15.794,2077681,0
2012-12-27,15.776,15.841,15.535,15.767,2317620,0
2012-12-28,15.745,15.794,15.605,15.631,2034440,0
2012-12-31,15.595,15.868,15.523,15.851,3188652,0
2013-01-02,16.114,16.131,15.941,16.023,3333294,0
2013-01-03,16.048,16.171,15.926,16.106,3665595,0
2013-01-04,16.106,16.245,16.038,16.245,3798760,0
2013-01-07,16.171,16.287,16.122,16.287,1765944,0
2013-01-08,16.253,16.278,16.106,16.22,2053430,0
2013-01-09,16.213,16.253,16.131,16.213,2237620,0
2013-01-10,16.262,16.319,16.145,16.253,3087500,0
2013-01-11,16.213,16.262,16.137,16.245,2178972,0
2013-01-14,16.253,16.319,16.18,16.22,1545463,0
2013-01-15,16.205,16.309,16.155,16.278,2761737,0
2013-01-16,16.106,16.205,16.089,16.197,3177378,0
2013-01-17,16.228,16.352,16.197,16.271,5442073,0
2013-01-18,16.319,16.362,16.197,16.301,3637761,0
2013-01-22,16.278,16.532,16.278,16.5,4147589,0
2013-01-23,16.467,16.598,16.45,16.524,4242865,0
2013-01-24,16.532,16.721,16.524,16.706,4913599,0
2013-01-25,16.728,17.041,16.665,16.983,12217551,0
2013-01-28,16.999,17.072,16.894,17.051,4449136,0
2013-01-29,17.016,17.133,16.967,17.078,3828048,0
2013-01-30,17.051,17.088,16.927,17.051,3306322,0
2013-01-31,17.006,17.088,16.942,17.041,4736558,0
2013-02-01,17.17,17.286,17.072,17.27,5876019,0
2013-02-04,17.149,17.303,17.149,17.262,5409342,0
2013-02-05,17.313,17.321,17.198,17.246,4194511,0
2013-02-06,17.214,17.452,17.097,17.434,3662912,0
2013-02-07,17.476,17.485,17.286,17.402,3180724,0
2013-02-08,17.417,17.712,17.361,17.681,3479551,0
2013-02-11,17.681,17.696,17.559,17.583,2619123,0
2013-02-12,17.624,17.794,17.559,17.649,5378575,0
2013-02-13,17.78,17.812,17.606,17.673,4216370,0
2013-02-14,17.664,17.712,17.575,17.673,3190095,0
2013-02-15,17.712,17.894,17.664,17.812,5524467,0
2013-02-19,17.847,17.985,17.78,17.985,3592166,0
2013-02-20,17.943,18.034,17.658,17.658,3761574,0
2013-02-21,17.658,17.722,17.452,17.515,2857159,0
2013-02-22,17.583,17.847,17.583,17.812,2832143,0
2013-02-25,17.861,17.919,17.378,17.378,3079990,0
2013-02-26,17.461,17.624,17.378,17.575,2990204,0
2013-02-27,17.606,18.034,17.575,17.855,8525855,0
2013-02-28,17.868,17.999,17.812,17.861,5994625,0
2013-03-01,17.78,17.902,17.673,17.885,2749703,0
2013-03-04,17.868,18.082,17.837,18.008,4163682,0
2013-03-05,18.116,18.271,17.994,18.221,2325935,0
2013-03-06,18.255,18.271,18.034,18.247,2518784,0
2013-03-07,18.221,18.298,18.066,18.132,2712012,0
2013-03-08,18.214,18.247,18.034,18.108,2099521,0
2013-03-11,18.059,18.139,17.943,18.018,3339207,0
2013-03-12,18.025,18.042,17.919,18.008,3420786,0
2013-03-13,18.051,18.1,17.902,17.968,3240503,0
2013-03-14,17.994,18.181,17.985,18.1,2018863,0
2013-03-15,18.025,18.116,17.936,18.108,2777732,0
2013-03-18,18.008,18.075,17.919,17.994,2975362,0
2013-03-19,17.999,18.091,17.894,18.018,3031949,0
2013-03-20,18.108,18.221,18.008,18.221,2709867,0
2013-03-21,18.199,18.262,18.108,18.132,3077247,0
2013-03-22,18.181,18.404,18.051,18.305,2773444,0
2013-03-25,18.425,18.453,18.173,18.199,3453908,0
2013-03-26,18.314,18.321,18.132,18.191,3395524,0
2013-03-27,18.108,18.23,18.025,18.221,4025420,0
2013-03-28,18.288,18.395,18.191,18.379,4542145,0
2013-04-01,18.389,18.511,18.255,18.511,2661240,0
2013-04-02,18.601,18.675,18.528,18.666,2958925,0
2013-04-03,18.758,18.784,18.494,18.576,2931351,0
2013-04-04,18.636,18.85,18.585,18.843,3185463,0
2013-04-05,18.62,18.744,18.528,18.719,3470340,0
2013-04-08,18.71,19.066,18.684,19.051,2383296,0
2013-04-09,19.072,19.388,18.909,19.206,6066436,0
2013-04-10,19.242,19.263,19.157,19.242,4473156,0
2013-04-11,19.248,19.529,19.248,19.348,3317117,0
2013-04-12,19.271,19.388,19.206,19.248,3287445,0
2013-04-15,19.124,19.271,18.827,18.843,4126294,0
2013-04-16,18.943,19.151,18.843,19.072,4190943,0
2013-04-17,19.007,19.025,18.592,18.644,5305030,0
2013-04-18,18.675,18.784,18.536,18.675,3176543,0
2013-04-19,18.75,18.99,18.666,18.959,2405268,0
2013-04-22,19.015,19.051,18.827,18.884,2335515,0
2013-04-23,19.007,19.051,18.827,19.025,2893333,0
2013-04-24,19.042,19.151,18.959,19.042,2042628,0
2013-04-25,19.108,19.263,18.884,19.163,2754406,0
2013-04-26,19.181,19.242,19.08,19.133,1554921,0
2013-04-29,19.181,19.471,19.098,19.447,2618959,0
2013-04-30,19.43,19.695,19.34,19.695,3248827,0
2013-05-01,19.662,19.777,19.505,19.603,3820242,0
2013-05-02,19.603,20.158,19.407,20.01,3601207,0
2013-05-03,20.102,20.374,20.042,20.342,4218662,0
2013-05-06,20.143,20.45,20.06,20.45,3464154,0
2013-05-07,20.45,20.665,20.424,20.598,2914873,0
2013-05-08,20.607,20.756,20.514,20.705,2340912,0
2013-05-09,20.778,20.778,20.523,20.547,2955441,0
2013-05-10,20.607,20.772,20.498,20.682,3394794,0
2013-05-13,20.638,20.748,20.582,20.591,3482227,0
2013-05-14,20.622,20.682,20.492,20.514,4038414,0
2013-05-15,20.498,20.54,20.283,20.433,8772851,0
2013-05-16,20.415,20.433,19.925,20.002,8777585,0
2013-05-17,20.042,20.143,20.002,20.06,10263018,0
2013-05-20,20.05,20.102,19.896,19.978,4551109,0
2013-05-21,20.05,20.184,20.002,20.035,2710753,0
2013-05-22,20.019,20.267,19.48,19.603,3819800,0
2013-05-23,19.414,19.423,19.034,19.362,4892235,0
2013-05-24,19.242,19.316,19.051,19.173,3420386,0
2013-05-28,19.348,19.414,18.75,18.899,4983018,0
2013-05-29,18.767,18.801,18.37,18.675,4079949,0
2013-05-30,18.675,18.809,18.353,18.379,3356482,0
2013-05-31,18.308,18.528,18.24,18.339,7797880,0
2013-06-03,18.344,18.444,18.146,18.328,8149289,0
2013-06-04,18.328,18.362,18.072,18.08,3852918,0
2013-06-05,18.064,18.189,17.65,17.683,7460697,0
2013-06-06,17.616,18.219,17.568,18.212,5718543,0
2013-06-07,18.297,18.344,17.931,18.328,3212548,0
2013-06-10,18.37,18.502,18.219,18.379,8837976,0
2013-06-11,18.254,18.37,18.064,18.088,5525894,0
2013-06-12,18.171,18.189,17.898,17.963,5064832,0
2013-06-13,17.963,18.313,17.923,18.287,5947563,0
2013-06-14,18.237,18.334,18.171,18.228,5020180,0
2013-06-17,18.205,18.32,18.179,18.27,4621386,0
2013-06-18,18.305,18.487,18.146,18.444,6305337,0
2013-06-19,18.478,18.52,17.825,17.872,5357772,0
2013-06-20,17.733,17.733,16.953,17.055,7197271,0
2013-06-21,17.251,17.408,16.971,17.261,6379384,0
2013-06-24,17.046,17.568,16.771,17.194,5876944,0
2013-06-25,17.385,17.568,17.137,17.319,7857384,0
2013-06-26,17.492,17.641,17.393,17.433,5408932,0
2013-06-27,17.568,17.914,17.534,17.914,4384379,0
2013-06-28,17.889,17.963,17.633,17.748,4638685,0
2013-07-01,17.816,17.925,17.59,17.615,3406414,0
2013-07-02,17.631,18.042,17.615,18.042,5671609,0
2013-07-03,18.007,18.007,17.775,17.933,2222640,0
2013-07-05,18.042,18.042,17.59,17.881,2810552,0
2013-07-08,17.975,18.215,17.933,18.133,4887313,0
2013-07-09,18.224,18.486,18.201,18.424,2577076,0
2013-07-10,18.424,18.424,18.167,18.368,3058558,0
2013-07-11,18.62,18.851,18.62,18.794,3048298,0
2013-07-12,18.727,18.87,18.585,18.685,2600946,0
2013-07-15,18.694,18.903,18.644,18.82,1429435,0
2013-07-16,18.838,18.903,18.737,18.829,2861436,0
2013-07-17,18.927,18.971,18.769,18.87,2322893,0
2013-07-18,18.886,19.213,18.87,19.203,2548563,0
2013-07-19,19.223,19.296,19.155,19.213,3199084,0
2013-07-22,19.17,19.361,19.113,19.339,2211816,0
2013-07-23,19.331,19.43,19.239,19.361,1524720,0
2013-07-24,19.407,19.438,18.752,18.86,2613236,0
2013-07-25,18.811,18.985,18.803,18.979,1982321,0
2013-07-26,18.903,19.01,18.745,18.993,1353324,0
2013-07-29,18.927,19.055,18.851,18.919,1914636,0
2013-07-30,18.993,19.068,18.694,18.737,5452637,0
2013-07-31,18.903,19.161,18.535,18.86,7379722,0
2013-08-01,18.955,19.148,18.851,19.104,6278068,0
2013-08-02,19.02,19.195,18.794,18.82,3062641,0
2013-08-05,18.769,18.838,18.545,18.56,2533490,0
2013-08-06,18.553,18.659,18.31,18.386,3769511,0
2013-08-07,18.368,18.418,18.167,18.368,2310990,0
2013-08-08,18.433,18.501,18.184,18.468,3409142,0
2013-08-09,18.535,18.652,18.412,18.51,4089243,0
2013-08-12,18.459,18.501,18.285,18.303,2665886,0
2013-08-13,18.285,18.35,18.066,18.133,2794299,0
2013-08-14,18.1,18.243,18.083,18.176,1862950,0
2013-08-15,18.042,18.066,17.698,17.806,2822044,0
2013-08-16,17.766,17.842,17.148,17.148,6506046,0
2013-08-19,17.163,17.214,16.796,16.812,4449493,0
2013-08-20,16.854,17.364,16.636,17.204,4902620,0
2013-08-21,17.14,17.287,16.812,17.038,5041662,0
2013-08-22,17.114,17.198,16.937,17.155,2704070,0
2013-08-23,17.178,17.247,17.07,17.204,4484391,0
2013-08-26,17.222,17.247,17.07,17.131,3714883,0
2013-08-27,16.944,17.148,16.837,16.937,3768307,0
2013-08-28,16.98,17.004,16.804,16.862,2576877,0
2013-08-29,16.846,16.913,16.754,16.904,2665893,0
2013-08-30,16.944,16.997,16.72,16.754,3740387,0
2013-09-03,16.921,16.98,16.465,16.634,5817241,0
2013-09-04,16.607,17.032,16.558,16.973,3203141,0
2013-09-05,16.937,16.998,16.548,16.583,3498009,0
2013-09-06,16.745,16.904,16.713,16.812,4228845,0
2013-09-09,16.904,17.077,16.778,17.048,4390888,0
2013-09-10,17.107,17.208,16.888,17.004,3566867,0
2013-09-11,17.056,17.123,16.82,17.123,4335994,0
2013-09-12,17.14,17.296,16.913,16.921,4382324,0
2013-09-13,16.904,17.098,16.879,16.937,3020278,0
2013-09-16,17.338,17.421,17.232,17.322,2951506,0
2013-09-17,17.357,17.473,17.264,17.264,2205691,0
2013-09-18,17.306,17.522,16.997,17.512,10442862,0
2013-09-19,17.566,17.873,17.557,17.659,5313835,0
2013-09-20,17.698,17.698,17.25,17.26,5683687,0
2013-09-23,17.214,17.338,17.085,17.14,3559957,0
2013-09-24,17.157,17.2,16.913,16.945,4568417,0
2013-09-25,16.988,17.107,16.812,16.888,4591096,0
2013-09-26,16.904,17.107,16.888,17.078,3100079,0
2013-09-27,17.032,17.116,16.913,17.04,2618988,0
2013-09-30,16.944,17.076,16.828,16.879,5678017,0
2013-10-01,16.904,17.226,16.82,17.05,4993881,0
2013-10-02,17.328,17.573,16.964,17.058,3938751,0
2013-10-03,17.023,17.068,16.583,16.643,4063137,0
2013-10-04,16.66,16.718,16.5,16.548,3434537,0
2013-10-07,16.414,16.634,16.347,16.567,4371683,0
2013-10-08,16.567,16.625,16.245,16.271,5635017,0
2013-10-09,16.356,16.634,16.288,16.548,6438202,0
2013-10-10,16.702,17.068,16.607,17.068,4679937,0
2013-10-11,17.04,17.25,16.888,17.235,5099703,0
2013-10-14,17.107,17.36,17.098,17.344,5465231,0
2013-10-15,17.354,17.403,17.088,17.151,3989816,0
2013-10-16,17.243,17.573,17.208,17.565,2733253,0
2013-10-17,17.53,17.776,17.403,17.689,3358344,0
2013-10-18,17.776,17.798,17.539,17.631,4724709,0
2013-10-21,17.649,17.664,17.455,17.53,3759027,0
2013-10-22,17.589,17.834,17.539,17.776,3044965,0
2013-10-23,17.725,17.817,17.649,17.776,4736805,0
2013-10-24,17.798,17.977,17.776,17.936,5584547,0
2013-10-25,18.028,18.324,17.944,18.264,7559341,0
2013-10-28,18.249,18.282,18.037,18.257,5270647,0
2013-10-29,18.206,18.214,17.961,18.146,9086549,0
2013-10-30,18.172,18.385,17.969,18.301,10595423,0
2013-10-31,18.291,18.402,18.062,18.156,6719941,0
2013-11-01,18.199,18.339,18.02,18.221,4746327,0
2013-11-04,18.301,18.452,18.249,18.308,6146566,0
2013-11-05,18.19,18.249,17.995,18.054,6534290,0
2013-11-06,18.097,18.375,18.028,18.071,4122087,0
2013-11-07,18.137,18.137,17.791,17.853,3579521,0
2013-11-08,17.742,17.791,17.436,17.749,4056349,0
2013-11-11,17.725,17.867,17.689,17.783,2439536,0
2013-11-12,17.867,17.867,17.503,17.624,3321049,0
2013-11-13,17.581,17.689,17.503,17.682,2952047,0
2013-11-14,17.759,17.995,17.759,17.853,3138201,0
2013-11-15,17.783,17.902,17.725,17.902,6494549,0
2013-11-18,17.953,18.062,17.844,17.892,3140977,0
2013-11-19,17.853,17.926,17.674,17.844,2937098,0
2013-11-20,17.834,18.054,17.573,17.649,2796559,0
2013-11-21,17.664,17.767,17.596,17.715,3757826,0
2013-11-22,17.742,17.742,17.547,17.674,3769424,0
2013-11-25,17.734,17.749,17.573,17.614,2675597,0
2013-11-26,17.664,17.767,17.573,17.641,5191150,0
2013-11-27,17.749,17.798,17.631,17.649,2628548,0
2013-11-29,17.665,17.682,17.419,17.428,1640373,0
2013-12-02,17.395,17.539,17.134,17.464,6413313,0
2013-12-03,17.354,17.573,17.328,17.464,3281698,0
2013-12-04,17.319,17.581,17.243,17.497,3026314,0
2013-12-05,17.419,17.604,17.301,17.52,2778545,0
2013-12-06,17.649,17.776,17.556,17.734,3769121,0
2013-12-09,17.734,17.876,17.624,17.844,2516517,0
2013-12-10,17.827,17.926,17.624,17.631,2906845,0
2013-12-11,17.604,17.682,17.058,17.068,5142329,0
2013-12-12,17.068,17.243,16.955,17.071,4328291,0
2013-12-13,17.151,17.354,16.921,16.921,3788481,0
2013-12-16,16.879,17.004,16.744,16.827,3822277,0
2013-12-17,16.836,17.134,16.76,16.988,5634233,0
2013-12-18,17.05,17.328,16.675,17.301,5007327,0
2013-12-19,17.276,17.276,16.98,17.088,3460855,0
2013-12-20,17.05,17.172,16.945,17.078,5642049,0
2013-12-23,17.182,17.217,16.955,17.004,2901861,0
2013-12-24,17.04,17.126,16.937,16.998,1134216,0
2013-12-26,17.464,17.53,16.998,17.126,1942659,0
2013-12-27,17.107,17.143,16.93,17.013,1670225,0
2013-12-30,17.028,17.148,17.028,17.036,1878309,0
2013-12-31,17.045,17.103,16.848,16.881,3121937,0
2014-01-02,16.899,16.976,16.762,16.899,3073725,0
2014-01-03,16.864,17.131,16.864,17.045,3715585,0
2014-01-06,17.084,17.14,16.881,17.054,5288821,0
2014-01-07,17.094,17.206,17.001,17.103,7181532,0
2014-01-08,17.122,17.31,17.064,17.224,3660125,0
2014-01-09,17.3,17.327,17.064,17.327,3602959,0
2014-01-10,17.216,17.634,17.206,17.575,4077304,0
2014-01-13,17.481,17.481,17.242,17.3,3969525,0
2014-01-14,17.31,17.764,17.283,17.597,6834482,0
2014-01-15,17.617,17.786,17.567,17.745,4135716,0
2014-01-16,17.684,17.88,17.575,17.857,3273162,0
2014-01-17,17.772,17.916,17.684,17.745,4055528,0
2014-01-21,17.84,17.941,17.745,17.916,3969004,0
2014-01-22,17.916,18.019,17.85,18.019,2624383,0
2014-01-23,17.899,18,17.764,17.85,4245382,0
2014-01-24,17.764,17.85,17.597,17.684,3923462,0
2014-01-27,17.661,17.813,17.455,17.49,2890827,0
2014-01-28,17.471,17.772,17.471,17.693,2615743,0
2014-01-29,17.626,17.764,17.419,17.575,2763278,0
2014-01-30,17.702,17.88,17.684,17.813,3151856,0
2014-01-31,17.583,17.925,17.497,17.872,3703071,0
2014-02-03,17.857,17.857,17.437,17.49,8487538,0
2014-02-04,17.522,17.575,17.36,17.49,6333355,0
2014-02-05,17.419,17.575,17.353,17.54,4811124,0
2014-02-06,17.567,17.795,17.49,17.745,5975414,0
2014-02-07,17.85,17.985,17.745,17.89,3955614,0
2014-02-10,17.899,18.105,17.823,18.062,4545452,0
2014-02-11,18.07,18.351,18.045,18.191,5267123,0
2014-02-12,18.241,18.249,18.079,18.207,3144242,0
2014-02-13,18.129,18.436,18.062,18.369,3367094,0
2014-02-14,18.388,18.565,18.342,18.532,1915256,0
2014-02-18,18.573,18.582,18.395,18.582,2075678,0
2014-02-19,18.582,18.916,18.505,18.635,2831112,0
2014-02-20,18.643,18.753,18.48,18.549,2266426,0
2014-02-21,18.523,18.737,18.455,18.628,2011893,0
2014-02-24,18.643,18.787,18.558,18.573,3216468,0
2014-02-25,18.618,18.847,18.573,18.737,2350176,0
2014-02-26,18.753,18.874,18.685,18.796,2480021,0
2014-02-27,18.728,18.883,18.658,18.805,3473101,0
2014-02-28,18.823,19.062,18.745,19.028,5978237,0
2014-03-03,18.951,19.028,18.805,19.018,3543454,0
2014-03-04,19.028,19.345,19.028,19.336,4598767,0
2014-03-05,19.345,19.405,19.076,19.345,3829481,0
2014-03-06,19.328,19.359,19.046,19.13,3242804,0
2014-03-07,19.114,19.114,18.702,18.847,3361307,0
2014-03-10,18.847,18.883,18.541,18.712,4116288,0
2014-03-11,18.652,18.855,18.628,18.728,2836521,0
2014-03-12,18.666,18.864,18.666,18.805,4992733,0
2014-03-13,18.823,18.864,18.712,18.771,4422324,0
2014-03-14,18.728,18.951,18.685,18.702,4906614,0
2014-03-17,18.779,18.874,18.628,18.694,3826873,0
2014-03-18,18.702,18.779,18.608,18.771,4018182,0
2014-03-19,18.864,18.916,18.351,18.378,3516225,0
2014-03-20,18.284,18.48,18.207,18.462,2520615,0
2014-03-21,18.628,18.753,18.427,18.675,4042194,0
2014-03-24,18.745,18.787,18.436,18.573,2291678,0
2014-03-25,18.675,18.805,18.549,18.694,2649765,0
2014-03-26,18.745,18.796,18.472,18.523,1966961,0
2014-03-27,18.489,18.702,18.388,18.599,2987593,0
2014-03-28,18.675,18.771,18.608,18.666,2467901,0
2014-03-31,18.753,18.787,18.532,18.702,3911954,0
2014-04-01,18.742,18.819,18.49,18.81,3828365,0
2014-04-02,18.784,18.896,18.707,18.845,2438057,0
2014-04-03,18.861,18.905,18.733,18.871,1990270,0
2014-04-04,18.949,19.007,18.819,18.896,2208504,0
2014-04-07,18.922,19.189,18.905,18.966,3039026,0
2014-04-08,18.914,19.114,18.852,19.086,2149339,0
2014-04-09,19.114,19.173,18.975,19.149,2361408,0
2014-04-10,19.163,19.293,18.905,18.941,3723134,0
2014-04-11,18.888,19.061,18.784,18.784,3368186,0
2014-04-14,18.958,18.99,18.733,18.871,3021147,0
2014-04-15,18.861,19.139,18.792,19.13,3461877,0
2014-04-16,19.252,19.518,19.181,19.511,2839823,0
2014-04-17,19.449,19.449,19.243,19.388,2713036,0
2014-04-21,19.415,19.544,19.346,19.457,1863181,0
2014-04-22,19.475,19.604,19.303,19.562,2353334,0
2014-04-23,19.572,19.572,19.338,19.415,2782374,0
2014-04-24,19.466,19.596,19.408,19.596,1577495,0
2014-04-25,19.596,19.596,19.433,19.466,1306710,0
2014-04-28,19.544,19.7,19.449,19.7,3403226,0
2014-04-29,19.768,19.829,19.657,19.734,2690271,0
2014-04-30,19.716,19.805,19.639,19.796,3360529,0
2014-05-01,19.786,19.901,19.572,19.873,2704310,0
2014-05-02,19.821,19.969,19.725,19.837,2296445,0
2014-05-05,19.796,19.853,19.709,19.805,2877917,0
2014-05-06,19.734,19.821,19.604,19.744,2057623,0
2014-05-07,19.813,20.053,19.725,20.037,3862963,0
2014-05-08,19.969,20.071,19.709,19.786,4447271,0
2014-05-09,19.821,19.901,19.527,19.63,4083103,0
2014-05-12,19.527,19.752,19.527,19.639,5784303,0
2014-05-13,19.657,19.916,19.544,19.63,3003926,0
2014-05-14,19.666,19.805,19.579,19.675,2027708,0
2014-05-15,19.666,19.675,19.449,19.639,3007325,0
2014-05-16,19.614,19.805,19.518,19.805,2542340,0
2014-05-19,19.744,19.805,19.579,19.709,3215777,0
2014-05-20,19.786,19.805,19.457,19.484,4748393,0
2014-05-21,19.553,19.639,19.457,19.502,2421050,0
2014-05-22,19.518,19.614,19.433,19.457,2512855,0
2014-05-23,19.527,19.621,19.493,19.614,1860779,0
2014-05-27,19.675,19.813,19.639,19.786,2519043,0
2014-05-28,19.777,19.786,19.527,19.648,2959147,0
2014-05-29,19.639,19.744,19.588,19.682,1745095,0
2014-05-30,19.657,19.846,19.657,19.796,3795205,0
2014-06-02,19.786,20.002,19.786,19.892,2012607,0
2014-06-03,19.883,19.907,19.796,19.892,1943645,0
2014-06-04,19.892,20.02,19.883,19.959,1802946,0
2014-06-05,20.011,20.34,19.916,20.331,2943826,0
2014-06-06,20.373,20.391,20.157,20.208,2283641,0
2014-06-09,20.157,20.261,19.846,19.846,3491174,0
2014-06-10,19.892,19.892,19.579,19.666,3529074,0
2014-06-11,19.657,19.7,19.466,19.536,2041567,0
2014-06-12,19.511,19.562,19.236,19.425,4057887,0
2014-06-13,19.466,19.614,19.293,19.596,2377466,0
2014-06-16,19.588,19.709,19.449,19.502,1999078,0
2014-06-17,19.441,19.657,19.408,19.648,2427603,0
2014-06-18,19.604,19.916,19.553,19.883,2617342,0
2014-06-19,19.813,20.14,19.813,20.098,2522594,0
2014-06-20,20.106,20.303,19.977,20.303,3838515,0
2014-06-23,20.287,20.407,20.227,20.269,3247967,0
2014-06-24,20.208,20.269,20.106,20.132,1994504,0
2014-06-25,20.113,20.175,19.907,19.923,4383537,0
2014-06-26,19.94,19.94,19.752,19.761,5353945,0
2014-06-27,19.734,19.892,19.7,19.853,4561743,0
2014-06-30,19.883,19.907,19.744,19.846,4270672,0
2014-07-01,19.991,20.069,19.826,20.025,2600763,0
2014-07-02,20.105,20.208,19.946,20.156,2909798,0
2014-07-03,20.13,20.156,19.858,19.946,1699378,0
2014-07-07,19.965,20.105,19.92,20.087,1720404,0
2014-07-08,20.096,20.244,20.087,20.191,1433457,0
2014-07-09,20.217,20.226,20.025,20.183,1880498,0
2014-07-10,20.087,20.331,20.079,20.208,2535211,0
2014-07-11,20.208,20.261,20.112,20.236,1737533,0
2014-07-14,20.278,20.382,20.191,20.322,2215235,0
2014-07-15,20.331,20.418,20.199,20.261,1978645,0
2014-07-16,20.278,20.775,20.199,20.366,1533215,0
2014-07-17,20.322,20.399,20.261,20.303,1676764,0
2014-07-18,20.349,20.532,20.312,20.505,1628558,0
2014-07-21,20.408,20.479,20.322,20.392,1639635,0
2014-07-22,20.469,20.566,20.436,20.513,1344178,0
2014-07-23,20.479,20.593,20.453,20.566,1016923,0
2014-07-24,20.575,20.593,20.399,20.505,1583866,0
2014-07-25,20.489,20.585,20.312,20.349,1362345,0
2014-07-28,20.349,20.602,20.331,20.46,2196217,0
2014-07-29,20.489,20.513,20.322,20.341,2449092,0
2014-07-30,20.418,20.557,19.897,19.965,3849526,0
2014-07-31,19.832,19.887,19.502,19.519,4981147,0
2014-08-01,19.519,19.623,19.441,19.494,4145340,0
2014-08-04,19.511,19.597,19.37,19.511,2055648,0
2014-08-05,19.433,19.554,19.282,19.329,2673997,0
2014-08-06,19.292,19.433,19.235,19.388,2742319,0
2014-08-07,19.302,19.441,19.225,19.302,5018946,0
2014-08-08,19.37,19.449,19.225,19.441,3570925,0
2014-08-11,19.485,19.816,19.458,19.781,2694157,0
2014-08-12,19.729,19.849,19.703,19.755,2134333,0
2014-08-13,19.809,20.009,19.763,20.009,2014328,0
2014-08-14,20.034,20.087,19.936,20.042,2095687,0
2014-08-15,20.112,20.148,19.955,20.06,9420949,0
2014-08-18,20.13,20.148,20.025,20.148,3628630,0
2014-08-19,20.217,20.436,20.148,20.408,3171338,0
2014-08-20,20.374,20.617,20.236,20.585,2905686,0
2014-08-21,20.653,20.715,20.548,20.557,1790760,0
2014-08-22,20.557,20.557,20.278,20.312,1988254,0
2014-08-25,20.418,20.418,20.166,20.253,1669010,0
2014-08-26,20.303,20.382,20.253,20.303,1870645,0
2014-08-27,20.341,20.399,20.244,20.303,1942630,0
2014-08-28,20.253,20.312,20.183,20.269,1683901,0
2014-08-29,20.331,20.505,20.236,20.489,1655701,0
2014-09-02,20.532,20.585,20.46,20.523,1882271,0
2014-09-03,20.548,20.635,20.418,20.46,3483442,0
2014-09-04,20.453,20.566,20.357,20.399,2137796,0
2014-09-05,20.399,20.585,20.331,20.585,1912435,0
2014-09-08,20.505,20.627,20.374,20.427,1910621,0
2014-09-09,20.382,20.399,20.236,20.297,1709471,0
2014-09-10,20.244,20.244,19.936,20,3346763,0
2014-09-11,19.928,20.12,19.868,20.05,2341534,0
2014-09-12,19.946,20.018,19.302,19.485,4528954,0
2014-09-15,19.485,19.677,19.353,19.511,3204279,0
2014-09-16,19.485,19.8,19.467,19.719,3314012,0
2014-09-17,19.816,19.904,19.564,19.589,3260929,0
2014-09-18,19.589,19.66,19.388,19.494,3463781,0
2014-09-19,19.574,19.616,19.502,19.554,7550932,0
2014-09-22,19.485,19.519,19.312,19.321,3776642,0
2014-09-23,19.321,19.388,19.146,19.154,3248583,0
2014-09-24,19.127,19.361,19.05,19.127,3327767,0
2014-09-25,19.082,19.092,18.883,18.909,2444870,0
2014-09-26,18.891,19.215,18.786,19.178,2248524,0
2014-09-29,19.072,19.161,18.962,19.154,1829361,0
2014-09-30,19.178,19.225,19.005,19.111,3412354,0
2014-10-01,19.123,19.318,19.053,19.151,5622573,0
2014-10-02,19.061,19.271,18.999,19.158,4232583,0
2014-10-03,19.239,19.406,19.132,19.352,2284284,0
2014-10-06,19.386,19.574,19.359,19.519,3127965,0
2014-10-07,19.466,19.589,19.378,19.378,3436580,0
2014-10-08,19.396,19.901,19.396,19.901,3381617,0
2014-10-09,19.891,20.163,19.862,19.941,5204684,0
2014-10-10,19.97,20.296,19.96,19.987,3603186,0
2014-10-13,19.923,20.303,19.907,19.978,3411848,0
2014-10-14,20.163,20.666,19.978,20.296,5198182,0
2014-10-15,20.163,20.47,20.065,20.198,4217802,0
2014-10-16,20.047,20.33,19.819,20.224,3725192,0
2014-10-17,20.321,20.349,20.03,20.103,3736035,0
2014-10-20,20.11,20.392,20.039,20.374,2697477,0
2014-10-21,20.446,20.7,20.296,20.675,2556849,0
2014-10-22,20.727,20.893,20.647,20.806,3134112,0
2014-10-23,20.939,21.079,20.842,21.053,5983121,0
2014-10-24,21.105,21.246,21.044,21.211,3715573,0
2014-10-27,21.193,21.345,21.071,21.273,2968096,0
2014-10-28,21.273,21.317,21.114,21.3,3285933,0
2014-10-29,21.283,21.749,21.176,21.458,6145294,0
2014-10-30,21.415,21.644,21.335,21.627,4831675,0
2014-10-31,21.846,22.023,21.627,21.987,6724880,0
2014-11-03,22.03,22.303,21.996,22.279,4118911,0
2014-11-04,22.216,22.367,21.987,22.216,3490249,0
2014-11-05,22.303,22.322,21.927,22.094,3239067,0
2014-11-06,22.127,22.241,21.749,21.792,3145555,0
2014-11-07,21.839,21.968,21.627,21.846,2856929,0
2014-11-10,21.764,22.006,21.741,21.977,3194140,0
2014-11-11,22.03,22.03,21.741,21.839,2080381,0
2014-11-12,21.846,21.846,21.627,21.677,3481850,0
2014-11-13,21.757,21.944,21.687,21.802,2573377,0
2014-11-14,21.757,21.854,21.522,21.555,2838748,0
2014-11-17,21.522,21.864,21.522,21.812,3199076,0
2014-11-18,21.864,22.016,21.784,21.898,2328022,0
2014-11-19,21.898,22.016,21.714,21.724,3074818,0
2014-11-20,21.705,21.792,21.635,21.705,2683778,0
2014-11-21,21.829,21.958,21.774,21.898,4824706,0
2014-11-24,21.968,22.094,21.908,22.016,2793922,0
2014-11-25,22.016,22.164,21.958,22.11,4000514,0
2014-11-26,22.137,22.463,22.102,22.376,3024677,0
2014-11-28,22.463,22.701,22.339,22.428,1941873,0
2014-12-01,22.392,22.904,22.392,22.594,5586662,0
2014-12-02,22.55,22.594,22.392,22.516,3621848,0
2014-12-03,22.516,22.603,22.367,22.428,3330441,0
2014-12-04,22.454,22.489,22.332,22.437,3182595,0
2014-12-05,22.339,22.446,22.172,22.332,4600227,0
2014-12-08,22.357,22.682,22.332,22.437,3171782,0
2014-12-09,22.312,22.454,22.224,22.41,5708905,0
2014-12-10,22.322,22.454,22.26,22.383,4479719,0
2014-12-11,22.446,22.516,22.332,22.376,4371805,0
2014-12-12,22.251,22.496,22.251,22.295,2953022,0
2014-12-15,22.367,22.428,22.023,22.085,3219364,0
2014-12-16,22.066,22.339,21.888,21.968,5072313,0
2014-12-17,22.047,22.357,21.944,22.322,7598996,0
2014-12-18,22.463,22.496,22.208,22.472,6569630,0
2014-12-19,22.55,22.587,22.428,22.543,6356644,0
2014-12-22,22.56,22.832,22.56,22.832,3895186,0
2014-12-23,22.912,22.946,22.753,22.772,2558831,0
2014-12-24,22.841,22.946,22.692,22.718,1451707,0
2014-12-26,22.735,22.86,22.666,22.71,2025343,0
2014-12-29,22.718,22.92,22.718,22.822,3194216,0
2014-12-30,22.975,23.037,22.791,22.813,2741203,0
2014-12-31,22.887,23.054,22.317,22.362,3754377,0
2015-01-02,22.468,22.691,22.416,22.646,3053990,0
2015-01-05,22.637,23.037,22.601,22.851,4616269,0
2015-01-06,22.984,23.143,22.87,22.984,5573933,0
2015-01-07,23.101,23.644,22.931,23.581,5139938,0
2015-01-08,23.695,23.803,23.509,23.66,4709648,0
2015-01-09,23.723,23.766,23.517,23.605,3161730,0
2015-01-12,23.651,23.829,23.635,23.749,3025808,0
2015-01-13,23.785,23.972,23.686,23.856,3886845,0
2015-01-14,23.705,24.283,23.677,24.257,3971524,0
2015-01-15,24.364,24.523,24.149,24.266,3967494,0
2015-01-16,24.176,24.664,24.167,24.647,3829537,0
2015-01-20,24.711,24.728,24.193,24.283,3231968,0
2015-01-21,24.158,24.318,24.062,24.283,3057681,0
2015-01-22,24.461,24.924,24.453,24.924,2725660,0
2015-01-23,24.931,24.994,24.754,24.888,2288445,0
2015-01-26,24.826,25.19,24.736,25.171,2720608,0
2015-01-27,25.065,25.243,25.04,25.2,2338146,0
2015-01-28,25.269,25.387,25.002,25.011,2867718,0
2015-01-29,25.03,25.2,24.834,25.163,2675589,0
2015-01-30,25.065,25.12,24.585,24.595,3720883,0
2015-02-02,24.595,24.736,24.068,24.702,3340889,0
2015-02-03,24.674,24.969,24.559,24.959,2799616,0
2015-02-04,24.834,24.94,24.621,24.629,5394549,0
2015-02-05,24.638,24.986,24.576,24.924,3502465,0
2015-02-06,24.852,24.852,23.651,23.776,6687396,0
2015-02-09,23.793,23.891,23.527,23.59,2490959,0
2015-02-10,23.625,23.972,23.509,23.909,3302486,0
2015-02-11,23.962,24.068,23.597,23.821,5167182,0
2015-02-12,23.838,24.105,23.686,24.085,2471160,0
2015-02-13,24.062,24.085,23.714,23.865,1909643,0
2015-02-17,23.865,24.054,23.67,23.803,3890360,0
2015-02-18,23.803,24.006,23.553,23.962,2225133,0
2015-02-19,23.882,23.944,23.403,23.43,2928506,0
2015-02-20,23.474,24.006,23.339,23.929,5062569,0
2015-02-23,23.909,24.266,23.891,24.247,4420523,0
2015-02-24,24.095,24.095,23.455,23.527,4816099,0
2015-02-25,23.483,23.686,23.465,23.527,3435788,0
2015-02-26,23.455,23.455,23.127,23.278,2709196,0
2015-02-27,23.305,23.483,23.136,23.375,2654677,0
2015-03-02,23.358,23.677,23.269,23.403,2253444,0
2015-03-03,23.314,23.509,23.225,23.437,2557330,0
2015-03-04,23.385,23.455,22.957,23.028,2602975,0
2015-03-05,23.16,23.492,23.101,23.287,2129440,0
2015-03-06,22.851,22.851,22.459,22.494,3907103,0
2015-03-09,22.601,22.752,22.548,22.7,2312917,0
2015-03-10,22.637,22.912,22.611,22.771,3088762,0
2015-03-11,22.771,22.912,22.709,22.781,2499768,0
2015-03-12,22.912,23.24,22.806,23.2,1984636,0
2015-03-13,23.208,23.331,23.054,23.16,1929211,0
2015-03-16,23.287,23.651,23.287,23.5,2607808,0
2015-03-17,23.394,23.615,23.323,23.411,1752930,0
2015-03-18,23.411,24.114,23.278,24.068,2231974,0
2015-03-19,23.935,24.176,23.803,24.006,2119996,0
2015-03-20,24.054,24.702,23.944,24.674,4179170,0
2015-03-23,24.664,24.86,24.539,24.595,3125300,0
2015-03-24,24.531,24.613,24.291,24.328,4328471,0
2015-03-25,24.39,24.433,23.766,23.793,2528549,0
2015-03-26,23.695,23.865,23.474,23.527,2876839,0
2015-03-27,23.572,23.758,23.517,23.59,2482566,0
2015-03-30,23.766,24.105,23.605,24.044,3400628,0
2015-03-31,23.988,24.185,23.793,23.882,3746708,0
2015-04-01,23.829,23.9,23.569,23.675,2979370,0
2015-04-02,23.693,23.981,23.675,23.882,2030295,0
2015-04-06,23.936,24.287,23.811,24.196,2280766,0
2015-04-07,24.161,24.161,23.739,23.739,1744250,0
2015-04-08,23.784,23.811,23.642,23.73,1184730,0
2015-04-09,23.65,23.65,23.029,23.122,1897240,0
2015-04-10,23.226,23.533,23.138,23.254,3172237,0
2015-04-13,23.273,23.326,23.093,23.103,1651244,0
2015-04-14,23.145,23.343,23.093,23.163,1478096,0
2015-04-15,23.202,23.21,22.879,22.887,1893249,0
2015-04-16,22.805,23.047,22.689,22.905,2015875,0
2015-04-17,22.813,22.967,22.537,22.707,1905615,0
2015-04-20,22.799,22.87,22.644,22.732,1588419,0
2015-04-21,22.86,22.985,22.689,22.707,2127504,0
2015-04-22,22.742,22.905,22.546,22.59,3994289,0
2015-04-23,22.573,22.751,22.546,22.617,2921209,0
2015-04-24,22.626,23.005,22.599,22.821,2696977,0
2015-04-27,22.831,22.995,22.634,22.707,2091354,0
2015-04-28,22.634,22.879,22.411,22.799,4359948,0
2015-04-29,22.537,22.742,22.07,22.105,2914190,0
2015-04-30,21.953,22.051,21.594,21.63,4817131,0
2015-05-01,21.665,21.936,21.613,21.763,4232843,0
2015-05-04,21.872,22.079,21.81,21.908,3193965,0
2015-05-05,21.79,21.864,21.352,21.396,3502710,0
2015-05-06,21.432,21.468,21.252,21.442,3685691,0
2015-05-07,21.514,21.819,21.281,21.739,4080530,0
2015-05-08,21.989,22.464,21.953,22.033,3480537,0
2015-05-11,21.946,21.989,21.523,21.657,4243095,0
2015-05-12,21.514,21.72,21.281,21.657,2668660,0
2015-05-13,21.747,21.928,21.423,21.504,3507160,0
2015-05-14,21.585,21.96,21.585,21.96,2516977,0
2015-05-15,22.033,22.114,21.928,22.105,5873106,0
2015-05-18,21.998,22.114,21.872,22.024,1836675,0
2015-05-19,21.96,22.097,21.898,21.979,2459275,0
2015-05-20,21.96,22.151,21.908,21.953,1597256,0
2015-05-21,22.018,22.07,21.692,21.819,2114308,0
2015-05-22,21.828,21.998,21.665,21.846,1421497,0
2015-05-26,21.81,21.846,21.531,21.565,3310184,0
2015-05-27,21.603,21.864,21.55,21.819,1588292,0
2015-05-28,21.782,21.872,21.648,21.828,2426513,0
2015-05-29,21.828,21.908,21.423,21.504,5388383,0
2015-06-01,21.531,21.88,21.459,21.782,2863945,0
2015-06-02,21.73,21.73,21.406,21.565,2434726,0
2015-06-03,21.558,21.585,21.252,21.324,2615471,0
2015-06-04,21.298,21.415,21.181,21.227,2514749,0
2015-06-05,20.992,21.092,20.777,20.948,3351512,0
2015-06-08,20.992,21.056,20.84,20.921,2327117,0
2015-06-09,20.948,20.965,20.661,20.696,1493486,0
2015-06-10,20.68,21.066,20.624,20.885,2300917,0
2015-06-11,21.056,21.117,20.948,21.002,3447758,0
2015-06-12,20.921,21.02,20.84,20.885,3413350,0
2015-06-15,20.831,20.975,20.741,20.877,4065381,0
2015-06-16,20.939,21.099,20.814,21.036,3232517,0
2015-06-17,21.066,21.236,20.848,21.199,1998762,0
2015-06-18,21.227,21.665,21.227,21.558,3323546,0
2015-06-19,21.388,21.55,21.324,21.324,2956863,0
2015-06-22,21.504,21.504,21.074,21.092,3290231,0
2015-06-23,21.066,21.155,20.893,20.948,2540943,0
2015-06-24,20.958,21.056,20.777,20.867,2579818,0
2015-06-25,20.893,20.902,20.751,20.751,2291352,0
2015-06-26,20.741,20.939,20.68,20.76,3132795,0
2015-06-29,20.696,20.912,20.328,20.348,3410230,0
2015-06-30,20.491,20.58,20.177,20.23,4427736,0
2015-07-01,20.367,20.637,20.23,20.619,3260269,0
2015-07-02,20.964,21.036,20.737,20.774,3216727,0
2015-07-06,20.666,21.046,20.603,21.029,4955553,0
2015-07-07,21.099,21.491,21.099,21.481,4757242,0
2015-07-08,21.355,21.818,21.355,21.628,6201742,0
2015-07-09,21.789,21.888,21.373,21.436,2653433,0
2015-07-10,21.581,21.871,21.481,21.662,3485035,0
2015-07-13,21.837,21.99,21.628,21.809,3854868,0
2015-07-14,21.853,21.99,21.655,21.871,4275283,0
2015-07-15,21.809,22.144,21.699,22.009,4284161,0
2015-07-16,22.115,22.307,22.044,22.262,3913845,0
2015-07-17,22.262,22.362,22.099,22.18,3678715,0
2015-07-20,22.081,22.235,21.999,22.18,1683818,0
2015-07-21,22.18,22.307,22.062,22.072,2248326,0
2015-07-22,22.072,22.336,21.971,22.271,2642631,0
2015-07-23,22.262,22.298,21.78,21.908,3183105,0
2015-07-24,21.845,22.135,21.837,22.034,3057328,0
2015-07-27,22.062,22.235,21.98,22.072,2442447,0
2015-07-28,22.099,22.326,21.98,22.144,4020771,0
2015-07-29,22.135,22.352,21.971,22.235,3574361,0
2015-07-30,22.171,22.336,22.09,22.18,3274599,0
2015-07-31,22.397,22.67,22.362,22.417,3741991,0
2015-08-03,22.407,22.742,22.407,22.732,4322342,0
2015-08-04,22.68,22.978,22.543,22.571,3285733,0
2015-08-05,22.652,22.67,22.288,22.362,3127327,0
2015-08-06,22.336,22.552,22.09,22.516,4404062,0
2015-08-07,22.461,22.643,22.243,22.597,2160247,0
2015-08-10,22.661,22.732,22.288,22.379,3270852,0
2015-08-11,22.352,22.716,22.298,22.589,3395790,0
2015-08-12,22.525,22.832,22.444,22.822,4437674,0
2015-08-13,22.68,23.078,22.625,22.969,3170317,0
2015-08-14,22.907,23.06,22.77,23.041,1910459,0
2015-08-17,23.032,23.198,22.813,23.178,2435281,0
2015-08-18,23.107,23.315,23.069,23.278,2047037,0
2015-08-19,23.141,23.168,22.879,23.041,3108697,0
2015-08-20,22.943,23.041,22.732,22.842,2804784,0
2015-08-21,22.799,22.871,22.262,22.271,4609639,0
2015-08-24,22.589,23.198,21.066,21.138,7857074,0
2015-08-25,21.555,21.68,20.43,20.502,6632865,0
2015-08-26,20.91,21.417,20.666,21.364,7976282,0
2015-08-27,21.546,21.809,21.219,21.6,5824412,0
2015-08-28,21.571,21.571,21.283,21.391,5092461,0
2015-08-31,21.301,21.391,20.883,20.91,7620229,0
2015-09-01,20.539,20.837,20.267,20.449,5311829,0
2015-09-02,20.774,20.774,20.401,20.646,4309913,0
2015-09-03,20.756,20.893,20.456,20.711,3344929,0
2015-09-04,20.465,20.511,20.022,20.211,3513586,0
2015-09-08,20.474,20.593,20.267,20.539,3528028,0
2015-09-09,20.701,20.747,20.157,20.194,3024259,0
2015-09-10,20.157,20.539,20.066,20.374,5118822,0
2015-09-11,20.31,20.865,20.294,20.865,3500247,0
2015-09-14,20.947,20.957,20.72,20.828,2352936,0
2015-09-15,20.893,21.229,20.766,21.108,3093070,0
2015-09-16,21.092,21.472,21.092,21.4,2747132,0
2015-09-17,21.364,22.044,21.31,21.628,3687207,0
2015-09-18,21.292,22.072,21.273,21.888,8308748,0
2015-09-21,21.918,22.217,21.853,22.034,4140704,0
2015-09-22,21.709,22.009,21.628,21.827,4224151,0
2015-09-23,21.818,22.107,21.746,21.98,2420140,0
2015-09-24,21.88,22.062,21.546,21.709,3770837,0
2015-09-25,21.755,21.99,21.555,21.88,3986157,0
2015-09-28,21.78,21.845,21.264,21.481,3569700,0
2015-09-29,21.472,21.88,21.472,21.845,3166900,0
2015-09-30,22.144,22.208,21.898,22.163,4688677,0
2015-10-01,22.299,22.483,21.969,22.437,5216638,0
2015-10-02,22.263,22.804,22.171,22.804,5273615,0
2015-10-05,22.849,23.169,22.721,23.142,3737978,0
2015-10-06,23.142,23.289,22.895,22.912,2991710,0
2015-10-07,22.949,23.242,22.878,23.242,3267145,0
2015-10-08,23.28,23.583,23.142,23.554,2860621,0
2015-10-09,23.554,23.592,23.169,23.317,3975595,0
2015-10-12,23.362,23.711,23.216,23.691,5596094,0
2015-10-13,23.656,23.903,23.509,23.756,4289185,0
2015-10-14,23.821,23.821,23.107,23.142,4350417,0
2015-10-15,23.142,23.326,23.031,23.289,6327572,0
2015-10-16,23.298,23.701,23.298,23.672,3408340,0
2015-10-19,23.647,24.003,23.592,23.985,2915752,0
2015-10-20,23.967,24.06,23.792,23.893,2620747,0
2015-10-21,24.06,24.123,23.701,23.738,2281685,0
2015-10-22,23.939,24.195,23.821,24.177,2672881,0
2015-10-23,24.169,24.271,23.903,24.113,2318470,0
2015-10-26,24.169,24.304,24.031,24.296,2239991,0
2015-10-27,24.271,24.627,23.647,24.599,3186217,0
2015-10-28,24.609,24.956,24.353,24.829,4129496,0
2015-10-29,24.691,24.938,24.618,24.838,2753545,0
2015-10-30,24.883,24.921,24.47,24.526,3422638,0
2015-11-02,24.47,25.04,24.454,25.02,2927105,0
2015-11-03,24.838,24.966,24.7,24.892,2002596,0
2015-11-04,24.966,24.966,24.553,24.644,2453679,0
2015-11-05,23.893,24.736,23.537,24.682,3007100,0
2015-11-06,24.333,24.333,23.729,23.957,3524475,0
2015-11-09,23.774,23.957,23.199,23.38,3775939,0
2015-11-10,23.39,23.729,23.298,23.665,2237043,0
2015-11-11,23.784,24.012,23.656,23.932,2831260,0
2015-11-12,23.829,24.031,23.618,23.729,2645593,0
2015-11-13,23.774,23.839,23.326,23.353,2782251,0
2015-11-16,23.343,23.647,23.142,23.628,2145683,0
2015-11-17,23.453,23.922,23.38,23.72,1743790,0
2015-11-18,23.821,24.068,23.545,24.051,2227219,0
2015-11-19,24.133,24.252,24.003,24.123,1978356,0
2015-11-20,24.242,24.462,24.169,24.287,3930189,0
2015-11-23,24.324,24.343,23.948,23.994,3746269,0
2015-11-24,23.884,24.021,23.701,23.893,4219327,0
2015-11-25,23.903,23.985,23.72,23.912,3059165,0
2015-11-27,23.903,24.242,23.866,24.169,1200766,0
2015-11-30,24.232,24.279,23.857,23.903,4172610,0
2015-12-01,24.094,24.434,23.985,24.415,3101194,0
2015-12-02,24.324,24.324,23.738,23.802,3181833,0
2015-12-03,23.72,23.802,23.007,23.15,5803203,0
2015-12-04,23.343,23.691,23.216,23.453,6775528,0
2015-12-07,23.482,23.682,23.335,23.444,4160714,0
2015-12-08,23.39,23.473,23.124,23.326,4512750,0
2015-12-09,23.15,23.618,23.06,23.343,2773736,0
2015-12-10,23.417,23.527,23.087,23.107,3653492,0
2015-12-11,22.905,23.216,22.887,23.022,4771522,0
2015-12-14,22.895,23.189,22.887,23.159,4549369,0
2015-12-15,23.417,23.912,23.362,23.691,5579344,0
2015-12-16,23.967,24.314,23.893,24.204,3558311,0
2015-12-17,24.232,24.314,23.848,24.012,3257275,0
2015-12-18,23.839,24.003,23.618,23.618,5774070,0
2015-12-21,23.893,23.948,23.691,23.903,3982035,0
2015-12-22,23.948,24.076,23.848,23.932,2664624,0
2015-12-23,24.051,24.296,23.912,24.271,2547468,0
2015-12-24,24.271,24.343,24.104,24.262,1038156,0
2015-12-28,24.169,24.444,24.142,24.425,2651135,0
2015-12-29,24.571,24.855,24.434,24.71,2565519,0
2015-12-30,24.705,24.815,24.603,24.687,1706398,0
2015-12-31,24.667,24.77,24.464,24.473,2589005,0
2016-01-04,24.204,24.222,23.594,23.817,4344643,0
2016-01-05,23.919,24.677,23.83,24.566,2918214,0
2016-01-06,24.354,24.648,24.3,24.344,5002590,0
2016-01-07,23.909,24.141,23.724,23.734,4806018,0
2016-01-08,23.863,23.955,23.28,23.327,3444161,0
2016-01-11,23.381,23.789,23.371,23.696,3598325,0
2016-01-12,23.945,24.059,23.339,23.594,4684334,0
2016-01-13,23.642,24.029,23.289,23.318,3741827,0
2016-01-14,23.484,23.632,23.261,23.381,3282315,0
2016-01-15,22.975,23.552,22.891,23.493,5220379,0
2016-01-19,23.807,23.929,23.669,23.779,3273833,0
2016-01-20,23.419,23.789,22.984,23.445,6041635,0
2016-01-21,23.65,24.344,23.445,24.049,7094557,0
2016-01-22,24.399,24.82,24.297,24.584,4799043,0
2016-01-25,24.603,24.852,24.214,24.222,3757838,0
2016-01-26,24.252,24.741,24.252,24.731,3411167,0
2016-01-27,24.584,24.714,24.292,24.455,2462194,0
2016-01-28,24.667,24.77,24.38,24.455,2953133,0
2016-01-29,24.687,25.166,24.506,25.148,5565420,0
2016-02-01,24.964,25.509,24.741,25.241,4711071,0
2016-02-02,25.121,25.297,25.018,25.139,4412623,0
2016-02-03,25.87,25.972,25.37,25.657,5514430,0
2016-02-04,25.564,25.829,25.469,25.721,3431164,0
2016-02-05,25.721,25.721,25.389,25.499,3767634,0
2016-02-08,25.499,25.601,24.372,24.844,3953623,0
2016-02-09,24.667,25.241,24.584,24.992,3788770,0
2016-02-10,25.111,25.307,24.7,24.731,4343556,0
2016-02-11,24.38,24.546,24.103,24.305,3836916,0
2016-02-12,24.584,24.667,24.159,24.315,4383634,0
2016-02-16,24.658,24.788,24.271,24.529,4343538,0
2016-02-17,24.815,24.992,24.613,24.76,3101971,0
2016-02-18,24.723,24.834,24.529,24.77,2744954,0
2016-02-19,24.779,25.084,24.546,24.88,2322646,0
2016-02-22,25.111,25.241,24.861,25.038,2232747,0
2016-02-23,24.935,25.148,24.844,24.87,2340032,0
2016-02-24,24.77,24.844,24.372,24.566,2662084,0
2016-02-25,24.779,25.092,24.77,25.084,2877587,0
2016-02-26,25.111,25.111,24.648,24.687,4050265,0
2016-02-29,24.687,24.852,24.584,24.741,5124263,0
2016-03-01,24.992,25.332,24.87,25.332,2589419,0
2016-03-02,25.212,25.435,25.186,25.435,1981552,0
2016-03-03,25.37,25.556,25.259,25.556,1553283,0
2016-03-04,25.527,25.556,25.297,25.537,2126938,0
2016-03-07,25.297,25.425,25.074,25.389,2020960,0
2016-03-08,25.277,25.408,25.148,25.277,2760030,0
2016-03-09,25.322,25.532,25.205,25.316,2203106,0
2016-03-10,25.351,25.486,24.944,25.277,2700201,0
2016-03-11,25.527,25.713,25.332,25.694,3167251,0
2016-03-14,25.601,25.759,25.556,25.713,1979595,0
2016-03-15,25.583,26.017,25.574,25.982,2397283,0
2016-03-16,25.824,26.266,25.731,26.231,3142688,0
2016-03-17,26.202,26.924,26.093,26.869,5916523,0
2016-03-18,26.813,26.813,26.333,26.351,5323177,0
2016-03-21,26.193,26.337,25.759,25.786,2363569,0
2016-03-22,25.794,26.111,25.726,25.898,2583765,0
2016-03-23,25.889,25.925,25.675,25.703,1990761,0
2016-03-24,25.591,25.794,25.454,25.713,2241674,0
2016-03-28,25.74,25.925,25.699,25.907,2213321,0
2016-03-29,25.842,26.656,25.842,26.647,2449165,0
2016-03-30,26.693,26.73,26.489,26.508,2081210,0
2016-03-31,26.581,26.638,26.341,26.62,3074740,0
2016-04-01,26.585,26.886,26.455,26.716,2448733,0
2016-04-04,26.726,26.763,26.343,26.502,2061427,0
2016-04-05,26.38,26.465,26.213,26.268,1875984,0
2016-04-06,26.26,26.521,26.172,26.502,2437776,0
2016-04-07,26.419,26.455,26.167,26.213,1907089,0
2016-04-08,26.343,26.455,26.277,26.297,1743290,0
2016-04-11,26.326,26.573,26.232,26.455,2060046,0
2016-04-12,26.585,26.735,26.419,26.716,1847953,0
2016-04-13,26.811,26.811,26.428,26.773,3013252,0
2016-04-14,26.699,26.838,26.531,26.615,1631364,0
2016-04-15,26.66,26.792,26.605,26.735,1898060,0
2016-04-18,26.726,26.819,26.511,26.726,1545071,0
2016-04-19,26.792,26.833,26.643,26.745,3442129,0
2016-04-20,26.782,26.782,26.38,26.39,2710393,0
2016-04-21,26.326,26.455,25.877,26.026,2656128,0
2016-04-22,26.073,26.4,25.932,26.335,2675775,0
2016-04-25,26.222,26.54,26.132,26.54,2111349,0
2016-04-26,26.605,26.838,26.39,26.66,2473844,0
2016-04-27,26.605,26.886,26.465,26.801,2619585,0
2016-04-28,26.157,26.699,26.009,26.521,5109669,0
2016-04-29,26.371,26.455,25.905,26.241,4005086,0
2016-05-02,26.26,26.68,26.26,26.633,1924447,0
2016-05-03,26.521,26.651,26.39,26.605,2492738,0
2016-05-04,26.39,27.08,26.362,27.052,3164959,0
2016-05-05,27.006,27.362,26.811,27.258,4081090,0
2016-05-06,27.239,27.612,27.1,27.612,3363875,0
2016-05-09,27.706,27.902,27.64,27.678,3010417,0
2016-05-10,27.874,27.966,27.65,27.744,2250647,0
2016-05-11,27.687,27.687,27.071,27.332,3515398,0
2016-05-12,27.342,27.416,26.971,27.174,3497844,0
2016-05-13,27.052,27.052,26.675,26.763,2161281,0
2016-05-16,26.819,27.304,26.773,27.174,3969926,0
2016-05-17,27.118,27.118,25.951,26.063,5976729,0
2016-05-18,25.932,26.017,25.289,25.494,4251252,0
2016-05-19,25.196,25.401,24.999,25.354,3515287,0
2016-05-20,25.532,25.671,25.383,25.485,9958026,0
2016-05-23,25.552,25.644,25.299,25.467,3521343,0
2016-05-24,25.616,26.032,25.383,25.923,3802793,0
2016-05-25,25.914,25.981,25.569,25.896,3631545,0
2016-05-26,25.858,26.232,25.811,26.137,3269322,0
2016-05-27,26.137,26.292,25.999,26.232,2019038,0
2016-05-31,26.241,26.362,26.026,26.297,3530778,0
2016-06-01,26.167,26.558,26.147,26.54,3032858,0
2016-06-02,26.483,26.847,26.428,26.838,3108624,0
2016-06-03,27.016,27.352,26.777,26.951,2627775,0
2016-06-06,26.922,27.052,26.595,26.792,2449521,0
2016-06-07,26.782,27.016,26.755,26.931,1821354,0
2016-06-08,26.886,27.295,26.829,27.268,1847458,0
2016-06-09,27.268,27.464,27.137,27.323,2016705,0
2016-06-10,27.184,27.459,27.156,27.314,2237947,0
2016-06-13,27.362,27.66,27.118,27.249,2296484,0
2016-06-14,27.258,27.319,27.052,27.192,2545676,0
2016-06-15,27.258,27.501,27.146,27.398,2941773,0
2016-06-16,27.314,27.493,27.156,27.473,2324327,0
2016-06-17,27.407,27.416,27.1,27.37,3882410,0
2016-06-20,27.604,27.725,27.473,27.501,2134143,0
2016-06-21,27.483,27.78,27.411,27.678,1970705,0
2016-06-22,27.669,27.77,27.538,27.697,1794408,0
2016-06-23,27.81,27.959,27.65,27.744,1849001,0
2016-06-24,27.006,27.845,26.976,27.585,3887147,0
2016-06-27,27.519,28.041,27.464,27.986,4021349,0
2016-06-28,28.21,28.545,27.959,28.529,3259664,0
2016-06-29,28.668,28.995,28.668,28.854,5106578,0
2016-06-30,28.854,29.284,28.649,29.284,3345305,0
2016-07-01,29.259,29.543,29.118,29.382,3230906,0
2016-07-05,29.402,29.853,29.402,29.834,3116327,0
2016-07-06,29.74,29.919,29.494,29.645,4266967,0
2016-07-07,29.533,29.561,29.015,29.373,3612982,0
2016-07-08,29.579,29.731,29.312,29.673,2813674,0
2016-07-11,29.74,29.909,29.428,29.843,4334179,0
2016-07-12,29.879,29.909,29.317,29.542,2499468,0
2016-07-13,29.682,29.862,29.561,29.702,2091701,0
2016-07-14,29.702,29.721,29.351,29.457,1826000,0
2016-07-15,29.494,29.519,29.24,29.438,2096885,0
2016-07-18,29.457,29.533,29.339,29.382,2095148,0
2016-07-19,29.438,29.579,29.279,29.542,2410742,0
2016-07-20,29.645,29.645,29.402,29.514,1787001,0
2016-07-21,29.438,29.589,29.249,29.579,1643307,0
2016-07-22,29.57,29.805,29.438,29.608,2239300,0
2016-07-25,29.637,29.777,29.334,29.485,2844059,0
2016-07-26,29.514,29.593,29.288,29.402,2287009,0
2016-07-27,29.334,29.452,29.09,29.279,2230029,0
2016-07-28,29.279,30.209,28.638,29.946,2893888,0
2016-07-29,29.853,30.333,29.797,30.2,2902272,0
2016-08-01,30.173,30.294,30.04,30.268,2477455,0
2016-08-02,30.144,30.2,29.655,29.777,3299495,0
2016-08-03,29.757,29.757,29.438,29.589,2076331,0
2016-08-04,29.637,29.637,29.363,29.373,2018119,0
2016-08-05,29.438,29.485,29.194,29.307,1704639,0
2016-08-08,29.307,29.457,29.184,29.317,1746541,0
2016-08-09,29.317,29.344,29.062,29.317,2615052,0
2016-08-10,29.402,29.485,29.099,29.231,2422336,0
2016-08-11,29.259,29.334,28.497,28.62,3530083,0
2016-08-12,28.62,28.891,28.611,28.695,2971397,0
2016-08-15,28.695,28.733,28.582,28.658,2545206,0
2016-08-16,28.582,28.658,27.755,27.812,4505061,0
2016-08-17,27.822,28.226,27.585,28.226,5114736,0
2016-08-18,28.141,28.252,27.965,28.187,2265844,0
2016-08-19,28.065,28.234,27.787,27.887,2628864,0
2016-08-22,27.914,28.196,27.838,28.111,3068794,0
2016-08-23,28.226,28.272,27.932,27.942,1706833,0
2016-08-24,27.932,28.009,27.646,27.924,1464448,0
2016-08-25,27.99,28.323,27.924,28.065,1801268,0
2016-08-26,28.187,28.365,27.612,27.802,3255200,0
2016-08-29,27.896,28.226,27.896,28.226,1756298,0
2016-08-30,28.272,28.272,27.847,28.206,2154214,0
2016-08-31,28.131,28.365,28.065,28.272,3833978,0
2016-09-01,28.281,28.281,27.962,28.226,1906921,0
2016-09-02,28.262,28.601,28.216,28.375,2226973,0
2016-09-06,28.393,28.883,28.234,28.865,4397205,0
2016-09-07,28.771,28.855,28.658,28.771,2656614,0
2016-09-08,28.611,28.69,28.432,28.527,3921558,0
2016-09-09,28.252,28.252,27.246,27.246,2969226,0
2016-09-12,27.208,27.857,27.199,27.746,2987126,0
2016-09-13,27.567,27.622,26.898,26.956,2476194,0
2016-09-14,27.031,27.133,26.851,26.936,2064140,0
2016-09-15,26.916,27.058,26.729,27.001,2299427,0
2016-09-16,26.785,27.011,26.662,26.946,3038217,0
2016-09-19,27.04,27.26,26.981,27.199,1760975,0
2016-09-20,27.435,27.528,27.256,27.265,2224004,0
2016-09-21,27.265,27.622,26.795,27.595,2532059,0
2016-09-22,27.812,28.159,27.772,28.149,2427271,0
2016-09-23,28.018,28.338,27.857,28.177,2550059,0
2016-09-26,28.149,28.451,28.036,28.348,2018511,0
2016-09-27,28.442,28.451,27.942,27.999,1932931,0
2016-09-28,28.074,28.226,27.896,28.206,1391410,0
2016-09-29,28.111,28.187,27.5,27.576,2109967,0
2016-09-30,27.755,27.877,27.228,27.237,2987057,0
2016-10-03,27.175,27.175,26.581,26.672,2572091,0
2016-10-04,27.746,27.746,26.62,26.968,12489304,0
2016-10-05,27.004,27.185,26.13,26.397,8376548,0
2016-10-06,26.282,26.501,25.922,26.282,4999064,0
2016-10-07,26.453,26.891,26.359,26.473,4321554,0
2016-10-10,26.53,26.748,26.53,26.662,2586945,0
2016-10-11,26.425,26.682,26.264,26.577,4750319,0
2016-10-12,26.662,26.847,26.634,26.748,2885640,0
2016-10-13,26.586,27.051,26.568,26.908,3141926,0
2016-10-14,26.908,27.07,26.643,26.662,1884747,0
2016-10-17,26.682,26.908,26.511,26.511,2457528,0
2016-10-18,26.662,26.786,26.568,26.577,1637665,0
2016-10-19,26.586,26.672,26.407,26.625,1406681,0
2016-10-20,26.653,26.776,26.368,26.616,1578366,0
2016-10-21,26.445,26.643,26.368,26.577,1535340,0
2016-10-24,26.758,26.938,26.368,26.473,2997652,0
2016-10-25,26.368,26.445,26.255,26.264,2661585,0
2016-10-26,26.121,26.121,25.624,25.874,2864621,0
2016-10-27,25.874,25.874,25.03,25.086,2903359,0
2016-10-28,25.116,25.267,24.645,24.974,5657677,0
2016-10-31,25.106,25.286,24.964,25.257,3463792,0
2016-11-01,25.153,25.191,24.375,24.545,3566878,0
2016-11-02,24.063,24.328,23.93,23.957,11240418,0
2016-11-03,23.947,24.204,23.686,23.73,11236146,0
2016-11-04,23.749,23.91,23.53,23.805,11226037,0
2016-11-07,24.119,24.46,23.982,24.195,5966101,0
2016-11-08,24.146,24.698,24.09,24.679,4123294,0
2016-11-09,24.204,24.357,23.502,24.186,4820438,0
2016-11-10,24.204,24.708,23.635,24.357,5221569,0
2016-11-11,24.308,24.745,24.186,24.271,3442368,0
2016-11-14,24.28,24.964,24.023,24.831,3654820,0
2016-11-15,24.868,25.163,24.545,24.745,4706610,0
2016-11-16,24.65,24.863,24.537,24.793,2491994,0
2016-11-17,24.765,24.954,24.289,24.308,3209068,0
2016-11-18,24.318,24.489,24.156,24.347,5824879,0
2016-11-21,24.479,24.716,24.328,24.384,3110064,0
2016-11-22,24.469,24.859,24.357,24.765,3452135,0
2016-11-23,24.574,24.774,24.403,24.745,2271524,0
2016-11-25,24.926,25.239,24.755,25.01,1640577,0
2016-11-28,24.974,25.267,24.788,24.917,3298298,0
2016-11-29,24.679,25.03,24.479,24.716,6173069,0
2016-11-30,24.536,24.622,24.166,24.242,5661463,0
2016-12-01,24.166,24.289,23.772,23.871,3544448,0
2016-12-02,23.996,24.366,23.815,23.92,3229593,0
2016-12-05,23.93,24.423,23.863,24.403,5752909,0
2016-12-06,24.528,24.745,24.318,24.565,3975457,0
2016-12-07,24.622,24.907,24.536,24.878,4223526,0
2016-12-08,24.555,25.096,24.545,25.001,3314312,0
2016-12-09,24.964,25.21,24.545,24.66,4158500,0
2016-12-12,24.66,25.05,24.631,25.02,3226673,0
2016-12-13,25.125,25.277,24.841,25.03,3081761,0
2016-12-14,25.01,25.116,24.053,24.138,5242785,0
2016-12-15,24.071,24.357,23.711,23.796,4488719,0
2016-12-16,23.901,24.299,23.796,24.214,6578760,0
2016-12-19,24.489,24.555,24.266,24.384,3109235,0
2016-12-20,24.403,24.716,24.366,24.555,3210776,0
2016-12-21,24.565,24.774,23.996,24.023,2663481,0
2016-12-22,23.947,24.004,23.73,23.901,2436567,0
2016-12-23,23.93,23.93,23.65,23.787,2401535,0
2016-12-27,23.825,23.91,23.701,23.767,1704210,0
2016-12-28,23.825,23.834,23.359,23.454,3781855,0
2016-12-29,23.493,23.906,23.368,23.781,4347994,0
2016-12-30,23.8,24.337,23.761,24.145,5528869,0
2017-01-03,24.357,24.366,24.068,24.357,3262884,0
2017-01-04,24.443,24.923,24.366,24.914,4243197,0
2017-01-05,24.673,25.043,24.577,25.018,2657195,0
2017-01-06,25.008,25.105,24.817,24.837,1851818,0
2017-01-09,25.048,25.095,24.51,24.538,3076200,0
2017-01-10,24.5,24.538,24.117,24.127,2495199,0
2017-01-11,24.04,24.199,23.906,23.943,2691623,0
2017-01-12,23.943,24.409,23.723,24.328,3053329,0
2017-01-13,24.28,24.443,24.05,24.308,2506465,0
2017-01-17,24.299,24.538,24.27,24.51,2649134,0
2017-01-18,24.481,24.663,24.299,24.471,2049564,0
2017-01-19,24.366,24.453,23.906,23.973,2582338,0
2017-01-20,23.992,24.174,23.886,24.136,2103745,0
2017-01-23,24.154,24.39,24.06,24.328,3063675,0
2017-01-24,24.347,24.433,24.145,24.376,2390699,0
2017-01-25,24.385,24.452,24.05,24.107,2628643,0
2017-01-26,24.174,24.38,23.992,24.068,2457469,0
2017-01-27,24.117,24.127,23.656,23.809,2992602,0
2017-01-30,23.771,23.906,23.57,23.761,4281769,0
2017-01-31,23.809,24.164,23.742,23.886,7884705,0
2017-02-01,23.876,24.068,23.521,23.58,3210552,0
2017-02-02,23.531,23.906,23.444,23.867,3843811,0
2017-02-03,24.087,24.087,23.281,23.848,5724028,0
2017-02-06,23.848,23.953,23.674,23.761,2725405,0
2017-02-07,23.714,23.867,23.3,23.33,3748163,0
2017-02-08,23.33,23.637,23.291,23.617,3608202,0
2017-02-09,23.666,23.829,23.589,23.791,2494056,0
2017-02-10,23.761,24.068,23.714,24.03,2119989,0
2017-02-13,23.963,24.136,23.766,23.906,2226258,0
2017-02-14,23.876,23.876,23.589,23.684,2900670,0
2017-02-15,23.656,23.656,23.051,23.166,4060017,0
2017-02-16,23.233,23.54,23.128,23.253,4088900,0
2017-02-17,23.263,23.377,23.076,23.349,3290586,0
2017-02-21,23.34,23.714,23.224,23.656,2085424,0
2017-02-22,23.656,23.751,23.281,23.368,3071079,0
2017-02-23,23.444,23.521,23.224,23.493,2745815,0
2017-02-24,23.473,23.483,23.099,23.397,3343300,0
2017-02-27,23.454,23.684,23.31,23.464,3827734,0
2017-02-28,23.426,23.607,23.176,23.273,9670503,0
2017-03-01,23.138,23.138,22.724,22.802,4166623,0
2017-03-02,22.726,22.793,22.466,22.581,4451540,0
2017-03-03,22.667,22.696,22.073,22.437,5496468,0
2017-03-06,22.37,22.37,22.073,22.226,5185163,0
2017-03-07,22.187,22.236,21.813,21.832,3270866,0
2017-03-08,21.737,21.737,21.229,21.343,4228522,0
2017-03-09,21.323,21.482,20.69,20.719,5919439,0
2017-03-10,20.844,21.045,20.595,20.767,5113755,0
2017-03-13,21.094,21.094,20.79,20.968,5795199,0
2017-03-14,20.825,21.4,20.825,21.295,6240109,0
2017-03-15,21.459,22.092,21.333,21.881,5548569,0
2017-03-16,21.899,21.986,21.785,21.871,4434564,0
2017-03-17,21.881,21.919,21.554,21.871,7879462,0
2017-03-20,21.871,21.899,21.602,21.65,4126865,0
2017-03-21,21.64,21.794,21.573,21.67,3212046,0
2017-03-22,21.66,21.66,20.978,21.238,3889070,0
2017-03-23,21.229,21.832,21.199,21.583,3134311,0
2017-03-24,21.583,21.832,21.583,21.67,3278637,0
2017-03-27,21.593,21.775,21.045,21.112,3459315,0
2017-03-28,21.045,21.229,20.844,21.199,3306142,0
2017-03-29,21.17,21.17,20.883,21.045,3402769,0
2017-03-30,21.027,21.103,20.834,21.075,2579918,0
2017-03-31,21.112,21.229,21.07,21.199,5260639,0
2017-04-03,21.199,21.578,21.151,21.461,4652507,0
2017-04-04,21.471,21.578,21.219,21.277,4117108,0
2017-04-05,21.335,21.418,21.209,21.238,3602642,0
2017-04-06,21.209,21.229,21.005,21.063,4231719,0
2017-04-07,21.102,21.161,20.849,20.889,4488770,0
2017-04-10,20.917,21.364,20.821,21.306,4394973,0
2017-04-11,21.374,21.704,21.325,21.607,3761651,0
2017-04-12,21.617,21.821,21.481,21.714,3274481,0
2017-04-13,21.714,21.821,21.626,21.704,2118216,0
2017-04-17,21.772,21.976,21.719,21.918,2725432,0
2017-04-18,21.908,22.093,21.825,22.074,3319226,0
2017-04-19,22.064,22.375,21.996,22.044,3341620,0
2017-04-20,22.064,22.064,21.792,21.956,2356742,0
2017-04-21,21.938,22.006,21.529,21.598,2783881,0
2017-04-24,21.685,21.704,20.902,20.965,5001289,0
2017-04-25,21.015,21.175,20.917,21.093,5896343,0
2017-04-26,21.034,21.078,20.49,20.539,8251202,0
2017-04-27,20.879,21.229,20.043,20.082,5959907,0
2017-04-28,20.052,20.062,19.606,19.712,4331261,0
2017-05-01,19.742,20.092,19.586,19.848,4130018,0
2017-05-02,19.848,20.305,19.679,20.13,5818583,0
2017-05-03,20.198,20.198,19.46,19.538,3666665,0
2017-05-04,19.343,19.421,18.839,19.392,7086315,0
2017-05-05,19.431,19.547,19.295,19.373,4194227,0
2017-05-08,19.392,19.441,18.761,18.877,3774939,0
2017-05-09,18.857,19.081,18.634,18.965,4993692,0
2017-05-10,18.897,19.232,18.839,19.081,5459188,0
2017-05-11,18.965,18.993,18.557,18.683,3953418,0
2017-05-12,18.702,18.756,18.333,18.382,3074289,0
2017-05-15,18.721,18.761,18.323,18.401,3616785,0
2017-05-16,18.391,18.391,17.604,17.634,6356102,0
2017-05-17,17.604,17.828,17.396,17.702,6779742,0
2017-05-18,17.711,17.798,17.507,17.692,7850837,0
2017-05-19,17.711,18.314,17.614,18.022,8216534,0
2017-05-22,17.993,18.115,17.595,17.682,6392757,0
2017-05-23,17.711,17.75,17.481,17.517,6843019,0
2017-05-24,17.478,17.916,17.473,17.789,7568374,0
2017-05-25,17.828,18.022,17.711,17.838,4199663,0
2017-05-26,17.848,17.876,17.42,17.517,2835233,0
2017-05-30,17.488,17.507,16.958,16.993,6416209,0
2017-05-31,17.041,17.109,16.652,17.041,7514051,0
2017-06-01,16.993,17.352,16.895,17.333,8008763,0
2017-06-02,17.381,17.527,16.968,17.099,6542414,0
2017-06-05,17.041,17.051,16.749,16.807,5506413,0
2017-06-06,16.827,17.556,16.536,17.391,7615392,0
2017-06-07,17.468,18.183,17.41,17.896,11116781,0
2017-06-08,17.906,17.906,17.556,17.682,7640808,0
2017-06-09,17.682,18.168,17.391,18.022,5635268,0
2017-06-12,18.052,18.771,18.052,18.741,12322242,0
2017-06-13,18.673,19.091,18.42,18.887,9224674,0
2017-06-14,19.003,19.071,18.596,18.712,7498485,0
2017-06-15,18.566,19.324,18.557,18.993,9172494,0
2017-06-16,18.916,18.955,17.823,17.964,17135593,0
2017-06-19,17.964,17.994,17.313,17.361,9468682,0
2017-06-20,17.41,17.585,17.031,17.099,11394808,0
2017-06-21,17.129,17.361,16.885,17.021,7135880,0
2017-06-22,17.003,17.381,16.817,17.342,7509727,0
2017-06-23,17.333,17.634,17.138,17.478,8066002,0
2017-06-26,17.517,18.391,17.488,17.944,7107494,0
2017-06-27,17.925,18.256,17.828,18.158,6480764,0
2017-06-28,18.216,18.537,18.178,18.265,5700663,0
2017-06-29,18.206,18.63,18.168,18.226,5322688,0
2017-06-30,18.304,18.45,17.546,17.828,7109119,0
2017-07-03,17.926,18.77,17.867,18.735,3535600,0
2017-07-05,18.607,18.735,17.512,17.601,6471887,0
2017-07-06,17.512,17.917,17.355,17.71,7339178,0
2017-07-07,17.769,18.242,17.631,18.173,6790598,0
2017-07-10,18.311,18.346,17.946,17.976,6262663,0
2017-07-11,17.976,18.153,17.7,18.055,4865061,0
2017-07-12,18.222,18.518,17.976,18.114,5968615,0
2017-07-13,18.183,18.538,18.134,18.469,4332019,0
2017-07-14,18.597,18.853,18.522,18.686,4406565,0
2017-07-17,18.636,18.834,18.562,18.666,3728294,0
2017-07-18,18.656,18.784,18.415,18.774,4782722,0
2017-07-19,18.794,18.843,18.686,18.804,3404601,0
2017-07-20,18.843,18.972,18.705,18.774,2793308,0
2017-07-21,18.755,18.883,18.449,18.627,2854035,0
2017-07-24,18.607,18.853,18.434,18.656,4280879,0
2017-07-25,18.715,19.455,18.538,19.396,6664624,0
2017-07-26,19.386,19.613,19.198,19.465,5237465,0
2017-07-27,19.82,20.855,19.553,20.727,9845369,0
2017-07-28,20.786,20.944,20.046,20.125,6735843,0
2017-07-31,20.125,20.175,19.549,19.899,11901230,0
2017-08-01,20.017,20.387,19.79,20.323,3931344,0
2017-08-02,20.263,20.283,19.721,19.761,5448474,0
2017-08-03,19.77,20.066,19.613,19.652,3501537,0
2017-08-04,19.682,20.145,19.642,20.037,4838578,0
2017-08-07,19.997,20.263,19.83,20.175,2314901,0
2017-08-08,20.076,20.293,19.928,20.185,3710506,0
2017-08-09,20.115,20.49,20.017,20.214,4076051,0
2017-08-10,20.175,20.303,20.145,20.175,4518811,0
2017-08-11,19.968,20.076,19.622,19.711,3249273,0
2017-08-14,19.534,19.933,19.396,19.81,2747607,0
2017-08-15,19.632,19.701,19.228,19.396,2916482,0
2017-08-16,19.524,19.8,19.361,19.406,2778569,0
2017-08-17,19.376,19.534,19.198,19.258,3147621,0
2017-08-18,19.12,19.144,18.873,19.07,3391479,0
2017-08-21,19.11,19.475,19.031,19.435,2694329,0
2017-08-22,19.465,19.603,19.258,19.267,2429616,0
2017-08-23,19.248,19.622,19.198,19.514,1937821,0
2017-08-24,19.662,20.027,19.248,19.327,3749032,0
2017-08-25,19.396,19.691,19.238,19.573,2416105,0
2017-08-28,19.475,19.659,19.07,19.12,2155015,0
2017-08-29,19.129,19.248,18.824,19.021,3096330,0
2017-08-30,18.982,19.184,18.735,19.169,2808392,0
2017-08-31,19.258,19.494,19.149,19.346,3500841,0
2017-09-01,19.356,19.677,19.258,19.534,2445237,0
2017-09-05,19.573,19.825,19.327,19.524,4556126,0
2017-09-06,19.593,19.968,19.514,19.908,4526980,0
2017-09-07,19.958,20.323,19.756,20.293,5678251,0
2017-09-08,20.185,20.214,19.854,19.889,3886550,0
2017-09-11,19.948,20.145,19.899,20.017,3485222,0
2017-09-12,20.017,20.313,19.613,19.731,5903072,0
2017-09-13,19.761,19.854,19.43,19.583,3806495,0
2017-09-14,19.632,20.219,19.553,20.214,4454247,0
2017-09-15,20.273,20.342,19.987,20.263,6549256,0
2017-09-18,20.214,20.244,19.642,19.751,3440553,0
2017-09-19,19.613,19.652,19.258,19.396,4075634,0
2017-09-20,19.406,19.514,19.12,19.218,3309585,0
2017-09-21,19.189,19.415,18.903,18.991,2875134,0
2017-09-22,18.991,19.154,18.863,18.913,2599052,0
2017-09-25,19.011,19.435,18.982,19.307,2828795,0
2017-09-26,19.613,19.973,19.396,19.879,4932826,0
2017-09-27,19.77,19.849,19.011,19.139,3839843,0
2017-09-28,19.169,19.248,18.991,19.208,3316481,0
2017-09-29,19.228,19.406,19.139,19.277,2887837,0
2017-10-02,19.277,19.317,18.932,19.09,2792856,0
2017-10-03,19.09,19.19,18.85,19.11,2500296,0
2017-10-04,19.11,19.22,18.96,19.22,4339342,0
2017-10-05,19.28,19.62,19.21,19.29,3211625,0
2017-10-06,19.19,19.2197,18.97,19.11,3058251,0
2017-10-09,19.185,19.3,19.16,19.16,2172426,0
2017-10-10,19.24,19.56,19.21,19.46,2729363,0
2017-10-11,19.49,19.54,19.385,19.42,2090429,0
2017-10-12,19.41,19.56,19.22,19.28,3403033,0
2017-10-13,19.42,19.79,19.28,19.46,2650824,0
2017-10-16,19.42,19.55,19.1945,19.26,2204459,0
2017-10-17,19.25,19.34,19.16,19.26,3290894,0
2017-10-18,19.26,19.5056,19.06,19.18,1760959,0
2017-10-19,19.19,19.38,19,19.07,2627882,0
2017-10-20,19.07,19.1,18.7,18.77,3048236,0
2017-10-23,18.75,19.01,18.65,18.87,2073557,0
2017-10-24,18.83,18.93,18.535,18.73,3164029,0
2017-10-25,18.66,18.755,18.14,18.49,5631469,0
2017-10-26,18.5,18.75,17.775,18.33,7425953,0
2017-10-27,18.16,18.36,17.76,18.36,4537909,0
2017-10-30,18.35,18.48,18.205,18.43,3431820,0
2017-10-31,18.43,18.43,17.76,18.16,5938921,0
2017-11-01,18.22,18.73,18.12,18.55,4479287,0
2017-11-02,18.69,19.11,18.63,18.96,4950688,0
2017-11-03,18.85,18.98,18.51,18.57,4446933,0
2017-11-06,18.36,18.87,18.35,18.62,3173263,0
2017-11-07,18.66,19.07,18.64,18.82,4657433,0
2017-11-08,18.78,19.29,18.78,18.93,3297891,0
2017-11-09,18.84,19.36,18.805,19.07,4627088,0
2017-11-10,18.96,19.28,18.96,19.15,3425325,0
