Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.284,17.537,17.246,17.493,1174651,0
2005-02-28,17.555,17.682,17.329,17.411,3139192,0
2005-03-01,17.483,17.617,17.348,17.493,1421877,0
2005-03-02,17.474,17.519,17.329,17.393,817305,0
2005-03-03,17.275,17.383,17.149,17.246,931852,0
2005-03-04,17.275,17.617,17.275,17.457,820182,0
2005-03-07,17.429,17.573,17.366,17.429,1549695,0
2005-03-08,17.447,17.447,17.275,17.348,534255,0
2005-03-09,17.292,17.509,17.14,17.265,859761,0
2005-03-10,17.246,17.246,16.424,16.941,2316580,0
2005-03-11,16.895,16.941,16.777,16.895,905979,0
2005-03-14,16.941,17.321,16.941,17.122,976301,0
2005-03-15,17.122,17.14,16.794,17.038,897798,0
2005-03-16,17.012,17.012,16.587,16.669,999298,0
2005-03-17,16.734,17.165,16.734,17.004,1196767,0
2005-03-18,17.074,17.14,16.922,16.958,1167136,0
2005-03-21,17.004,17.004,16.83,16.912,699441,0
2005-03-22,16.569,16.697,16.099,16.29,7479127,0
2005-03-23,16.29,16.29,15.466,15.791,5018813,0
2005-03-24,15.847,16.053,15.647,15.809,1959230,0
2005-03-28,15.874,15.892,15.52,15.619,1442666,0
2005-03-29,15.666,15.701,15.194,15.438,3999394,0
2005-03-30,14.924,15.438,14.824,14.971,8408546,0
2005-03-31,15.005,15.6,15.005,15.438,4641341,0
2005-04-01,15.52,15.782,15.422,15.701,3382660,0
2005-04-04,15.719,15.892,15.511,15.865,2298450,0
2005-04-05,15.828,15.99,15.809,15.828,1296718,0
2005-04-06,15.847,15.892,15.691,15.729,1113840,0
2005-04-07,15.765,15.874,15.719,15.847,1136620,0
2005-04-08,15.865,15.909,15.691,15.701,613200,0
2005-04-11,15.656,15.909,15.656,15.828,1124677,0
2005-04-12,15.782,15.901,15.511,15.647,1405514,0
2005-04-13,15.656,15.691,15.286,15.376,737476,0
2005-04-14,15.376,15.422,15.122,15.149,935831,0
2005-04-15,15.149,15.221,14.562,14.597,3117077,0
2005-04-18,14.606,14.651,14.154,14.49,3945880,0
2005-04-19,14.816,15.249,14.816,14.953,3286685,0
2005-04-20,14.99,15.149,14.578,14.678,1953260,0
2005-04-21,14.751,14.924,14.651,14.924,1421877,0
2005-04-22,14.971,15.249,14.971,15.194,2217952,0
2005-04-25,15.167,15.484,15.149,15.267,1657384,0
2005-04-26,15.267,15.321,15.048,15.103,707844,0
2005-04-27,15.03,15.132,14.741,14.905,2277880,0
2005-04-28,14.877,14.877,14.39,14.409,1690112,0
2005-04-29,14.472,14.704,13.701,14.061,4195979,0
2005-05-02,14.099,14.19,13.957,13.957,2331617,0
2005-05-03,13.957,13.993,13.846,13.883,2920272,0
2005-05-04,13.91,14.02,13.774,13.975,3058032,0
2005-05-05,14.045,14.3,14.011,14.08,2937075,0
2005-05-06,14.181,14.381,14.128,14.291,2058959,0
2005-05-09,14.291,14.741,14.19,14.741,6045531,0
2005-05-10,15.194,15.311,15.103,15.194,5777295,0
2005-05-11,15.249,15.331,14.934,15.331,2539260,0
2005-05-12,15.358,15.358,14.732,14.842,1539302,0
2005-05-13,14.962,14.971,13.892,14.381,3669907,0
2005-05-16,14.362,14.516,14.273,14.409,3061131,0
2005-05-17,14.354,14.678,14.291,14.508,2203805,0
2005-05-18,14.695,14.971,14.651,14.877,2784938,0
2005-05-19,14.905,14.971,14.779,14.971,1111853,0
2005-05-20,14.971,15.023,14.788,14.971,1112072,0
2005-05-23,14.971,15.249,14.859,15.23,1841587,0
2005-05-24,15.286,15.466,15.212,15.422,3355900,0
2005-05-25,15.422,15.746,15.395,15.719,4190894,0
2005-05-26,15.782,15.99,15.773,15.918,3907184,0
2005-05-27,15.901,15.99,15.828,15.927,1016986,0
2005-05-31,15.927,16.216,15.927,16.171,2784495,0
2005-06-01,16.189,16.596,16.073,16.234,1235242,0
2005-06-02,16.263,16.507,16.143,16.406,2265055,0
2005-06-03,16.406,16.525,16.243,16.263,2905453,0
2005-06-06,16.263,16.281,15.918,15.937,2897934,0
2005-06-07,15.909,15.962,15.666,15.746,4587165,0
2005-06-08,15.738,16.053,15.738,15.756,1495518,0
2005-06-09,15.719,16.019,15.583,16.019,1360184,0
2005-06-10,16.117,16.281,16.099,16.243,2331617,0
2005-06-13,16.281,16.442,16.198,16.416,1525809,0
2005-06-14,16.469,16.596,16.416,16.534,1244975,0
2005-06-15,16.543,16.577,16.327,16.387,1245195,0
2005-06-16,16.416,16.551,16.327,16.551,1219322,0
2005-06-17,16.507,16.688,16.507,16.65,1320379,0
2005-06-20,16.64,16.83,16.569,16.716,2551865,0
2005-06-21,16.716,16.878,16.706,16.734,1135293,0
2005-06-22,16.769,16.794,16.669,16.716,1429841,0
2005-06-23,16.716,16.83,16.669,16.669,1986208,0
2005-06-24,16.64,16.777,16.605,16.734,1143696,0
2005-06-27,16.716,16.886,16.551,16.83,779048,0
2005-06-28,16.83,16.941,16.769,16.904,913276,0
2005-06-29,16.958,16.977,16.605,16.83,997086,0
2005-06-30,16.794,17.004,16.777,17.004,870597,0
2005-07-01,17.004,17.183,17.004,17.183,1717974,0
2005-07-05,17.165,17.246,17.038,17.228,1388047,0
2005-07-06,17.193,17.246,16.895,16.941,1001063,0
2005-07-07,16.895,17.038,16.725,17.021,897352,0
2005-07-08,17.021,17.165,16.931,17.031,1261118,0
2005-07-11,17.004,17.228,16.931,17.201,1196102,0
2005-07-12,17.201,17.201,16.949,17.183,1189689,0
2005-07-13,17.122,17.374,17.122,17.131,1088412,0
2005-07-14,17.058,17.14,16.813,16.85,1536206,0
2005-07-15,16.83,16.85,16.543,16.679,1792055,0
2005-07-18,16.632,16.886,16.614,16.706,1042637,0
2005-07-19,16.706,16.777,16.669,16.716,567427,0
2005-07-20,16.669,16.941,16.543,16.878,928755,0
2005-07-21,16.878,16.878,16.46,16.534,915044,0
2005-07-22,16.623,17.329,16.623,17.246,1445540,0
2005-07-25,17.321,17.348,17.058,17.083,767329,0
2005-07-26,17.093,17.093,16.859,16.904,1264656,0
2005-07-27,16.958,17.165,16.716,17.122,2962286,0
2005-07-28,17.102,17.14,16.941,17.102,1532668,0
2005-07-29,17.102,17.348,17.102,17.348,1572913,0
2005-08-01,17.329,17.546,17.284,17.546,1801343,0
2005-08-02,17.617,18.107,17.591,18.089,3300394,0
2005-08-03,18.052,18.135,17.889,18.052,1252715,0
2005-08-04,18.079,18.948,18.079,18.775,2756854,0
2005-08-05,18.803,18.83,17.816,18.089,2188763,0
2005-08-08,18.251,18.251,17.411,17.656,3479957,0
2005-08-09,17.483,17.771,17.348,17.501,2543242,0
2005-08-10,17.809,18.222,17.682,17.816,2570439,0
2005-08-11,17.771,17.771,17.131,17.348,3153565,0
2005-08-12,17.411,17.636,17.321,17.599,2859457,0
2005-08-15,17.656,17.771,17.348,17.393,1187701,0
2005-08-16,17.429,17.646,17.038,17.158,2105840,0
2005-08-17,17.22,17.22,16.878,16.977,1209813,0
2005-08-18,16.995,17.068,16.868,16.941,1479818,0
2005-08-19,16.977,17.483,16.912,17.439,850030,0
2005-08-22,17.439,17.519,17.366,17.457,1359962,0
2005-08-23,17.529,17.626,17.393,17.474,973203,0
2005-08-24,17.447,17.701,17.411,17.636,1497064,0
2005-08-25,17.682,17.718,17.501,17.701,1524705,0
2005-08-26,17.656,17.701,17.501,17.591,816862,0
2005-08-29,17.546,17.737,17.348,17.682,844723,0
2005-08-30,17.701,18.089,17.591,18.089,1370577,0
2005-08-31,18.07,18.27,17.88,18.098,2216185,0
2005-09-01,18.089,18.623,18.089,18.557,1809081,0
2005-09-02,18.557,18.623,18.36,18.479,947770,0
2005-09-06,18.479,18.557,18.297,18.413,913937,0
2005-09-07,18.325,18.479,18.089,18.432,3823595,0
2005-09-08,18.442,18.722,18.442,18.722,1714438,0
2005-09-09,18.767,18.93,18.351,18.423,2179920,0
2005-09-12,18.47,18.705,18.335,18.54,1556767,0
2005-09-13,18.524,18.54,18.287,18.47,1279909,0
2005-09-14,18.413,18.695,18.368,18.54,2524445,0
2005-09-15,18.524,18.705,18.524,18.705,1443330,0
2005-09-16,18.748,18.775,18.406,18.496,904209,0
2005-09-19,18.423,18.557,18.397,18.442,906196,0
2005-09-20,18.487,18.557,18.241,18.335,522092,0
2005-09-21,18.377,18.631,17.971,17.981,1432713,0
2005-09-22,17.99,18.116,17.656,18.107,1418119,0
2005-09-23,18.043,18.423,17.952,18.316,1660482,0
2005-09-26,18.397,18.54,18.27,18.406,1191236,0
2005-09-27,18.452,18.967,18.452,18.785,2077537,0
2005-09-28,19.337,20.104,19.103,19.465,7575545,0
2005-09-29,19.409,19.427,18.848,19.103,3601798,0
2005-09-30,19.156,19.301,19.02,19.263,1563629,0
2005-10-03,19.58,22.068,19.58,21.951,26742386,0
2005-10-04,21.897,22.358,21.543,21.74,5782383,0
2005-10-05,21.481,21.74,20.537,20.85,3564429,0
2005-10-06,20.841,20.85,19.863,20.323,6542194,0
2005-10-07,20.575,20.721,20.14,20.396,3106242,0
2005-10-10,20.486,20.556,20.216,20.377,1422546,0
2005-10-11,20.423,20.937,20.404,20.657,1483354,0
2005-10-12,20.695,21.046,19.854,20.304,4557756,0
2005-10-13,20.351,20.575,19.518,19.988,4103990,0
2005-10-14,19.988,20.314,19.897,20.224,2894618,0
2005-10-17,20.296,20.575,20.169,20.286,2534172,0
2005-10-18,20.286,20.304,19.643,19.881,2001246,0
2005-10-19,19.897,20.188,19.301,20.169,2434001,0
2005-10-20,20.351,20.44,18.976,18.993,5669163,0
2005-10-21,19.093,19.545,18.811,18.892,2665968,0
2005-10-24,18.912,19.346,18.732,19.175,2553411,0
2005-10-25,19.282,19.311,18.811,19.13,3361649,0
2005-10-26,19.13,19.282,18.976,19.139,2219944,0
2005-10-27,19.218,19.263,18.785,18.83,2922482,0
2005-10-28,18.83,19.509,18.795,19.337,1774363,0
2005-10-31,19.401,19.643,19.363,19.447,1713995,0
2005-11-01,19.447,19.447,18.514,18.524,3509366,0
2005-11-02,18.557,18.623,17.826,18.297,4500923,0
2005-11-03,18.397,18.675,18.397,18.606,2152501,0
2005-11-04,18.748,18.857,18.668,18.675,3527942,0
2005-11-07,18.705,19.122,17.981,18.811,3977504,0
2005-11-08,18.767,18.767,18.316,18.377,1555661,0
2005-11-09,18.377,18.586,17.899,18.397,1997047,0
2005-11-10,18.335,18.377,17.573,17.745,3745536,0
2005-11-11,17.745,17.952,17.149,17.275,3279168,0
2005-11-14,17.457,18.008,17.004,17.981,5464175,0
2005-11-15,17.88,18.623,17.816,18.241,4433477,0
2005-11-16,18.36,18.54,18.135,18.479,2338472,0
2005-11-17,18.524,19.166,18.524,18.857,2818327,0
2005-11-18,19.083,19.58,18.993,19.553,3809002,0
2005-11-21,19.553,20.216,19.509,20.104,3410743,0
2005-11-22,20.076,20.547,19.897,20.396,3321846,0
2005-11-23,20.333,20.676,20.252,20.458,1660259,0
2005-11-25,20.433,20.593,20.404,20.458,247889,0
2005-11-28,20.433,20.433,19.669,19.772,2321448,0
2005-11-29,19.798,19.933,19.465,19.636,2590340,0
2005-11-30,19.58,20.007,19.553,19.753,2635232,0
2005-12-01,19.807,20.179,19.753,19.942,2279208,0
2005-12-02,20.007,20.16,19.509,19.798,2289156,0
2005-12-05,19.669,20.169,19.636,19.845,2865432,0
2005-12-06,19.762,19.924,19.744,19.897,1897756,0
2005-12-07,19.627,20.104,19.627,19.897,1484682,0
2005-12-08,19.897,20.122,19.897,20.104,1831196,0
2005-12-09,20.035,20.224,19.942,20.086,754279,0
2005-12-12,20.304,20.486,20.122,20.269,2243385,0
2005-12-13,20.351,20.449,20.104,20.396,2264836,0
2005-12-14,20.449,20.803,20.323,20.404,2190533,0
2005-12-15,20.528,20.738,20.351,20.528,1382962,0
2005-12-16,20.486,20.666,20.433,20.62,1644559,0
2005-12-19,20.495,20.649,20.433,20.511,1399326,0
2005-12-20,20.639,20.639,20.224,20.36,878782,0
2005-12-21,20.36,20.44,20.113,20.304,760694,0
2005-12-22,20.565,20.962,20.486,20.803,2088152,0
2005-12-23,20.912,21.09,20.803,20.903,1377875,0
2005-12-27,20.912,20.93,20.695,20.702,2276553,0
2005-12-28,20.702,20.868,20.695,20.803,968338,0
2005-12-29,20.757,21.046,20.639,20.868,574059,0
2005-12-30,20.821,21.398,20.747,21.308,3141400,0
2006-01-03,21.435,21.75,21.154,21.687,2612895,0
2006-01-04,21.661,21.889,21.462,21.481,2125076,0
2006-01-05,21.027,21.174,20.575,20.962,4799011,0
2006-01-06,21.073,21.499,20.803,20.868,4986748,0
2006-01-09,20.937,21.336,20.937,21.164,2858797,0
2006-01-10,21.118,21.164,20.912,20.99,1717312,0
2006-01-11,20.962,20.962,20.657,20.785,1586183,0
2006-01-12,20.766,21.769,20.738,21.29,6327254,0
2006-01-13,21.299,22.139,21.299,22.043,2742039,0
2006-01-17,22.075,22.366,22.024,22.322,3160199,0
2006-01-18,22.251,22.294,22.111,22.257,1978690,0
2006-01-19,22.304,22.322,21.933,21.995,1787409,0
2006-01-20,22.005,22.158,21.75,21.825,1795372,0
2006-01-23,21.871,22.015,21.624,21.889,2102964,0
2006-01-24,21.933,22.322,21.889,22.111,2455893,0
2006-01-25,22.203,22.275,21.725,22.266,3263689,0
2006-01-26,22.203,22.203,21.624,22.015,24524876,0
2006-01-27,22.015,22.139,21.853,21.978,5738156,0
2006-01-30,21.978,22.176,21.807,22.121,8697568,0
2006-01-31,22.111,22.139,21.833,21.833,4263426,0
2006-02-01,21.817,21.995,21.706,21.706,2476236,0
2006-02-02,21.697,21.74,21.154,21.345,5288595,0
2006-02-03,21.355,21.392,21.099,21.392,2948795,0
2006-02-06,21.499,21.769,21.481,21.725,3101157,0
2006-02-07,21.74,21.843,21.364,21.364,3574601,0
2006-02-08,21.462,21.518,20.886,20.981,3927746,0
2006-02-09,20.947,21.211,20.85,20.981,3942784,0
2006-02-10,21.008,21.254,20.757,20.876,4265195,0
2006-02-13,20.803,20.903,20.333,20.903,4381287,0
2006-02-14,20.803,20.803,20.044,20.104,6390938,0
2006-02-15,19.988,20.458,19.907,20.086,4254803,0
2006-02-16,20.095,20.593,19.942,20.511,4691314,0
2006-02-17,20.666,20.894,20.556,20.757,2183678,0
2006-02-21,20.981,21.027,20.575,20.666,2017389,0
2006-02-22,20.702,20.886,20.511,20.685,2916069,0
2006-02-23,20.458,20.537,20.122,20.122,2849286,0
2006-02-24,19.969,20.36,19.915,19.988,1884930,0
2006-02-27,19.881,20.169,19.653,19.708,4312739,0
2006-02-28,19.735,19.798,19.047,19.553,7145662,0
2006-03-01,19.553,20.007,19.545,19.897,2402821,0
2006-03-02,19.942,20.122,19.854,20.086,2894177,0
2006-03-03,20.086,20.188,19.79,19.942,2558942,0
2006-03-06,19.897,19.897,19.139,19.235,5048886,0
2006-03-07,19.807,19.915,19.319,19.401,8822948,0
2006-03-08,19.418,19.669,18.892,19.636,5075645,0
2006-03-09,19.669,19.753,19.418,19.58,2451912,0
2006-03-10,19.49,19.627,19.235,19.527,1234137,0
2006-03-13,20.076,20.206,19.942,20.076,2799976,0
2006-03-14,20.076,20.396,20.076,20.296,2098986,0
2006-03-15,20.44,20.611,20.224,20.601,2902799,0
2006-03-16,20.649,20.702,20.511,20.639,2612675,0
2006-03-17,20.776,20.962,20.649,20.903,2930222,0
2006-03-20,21.027,21.211,20.351,20.511,4836160,0
2006-03-21,20.377,20.476,20.025,20.188,4137162,0
2006-03-22,20.16,20.486,19.79,20.404,4643111,0
2006-03-23,20.351,20.458,20.104,20.433,2119771,0
2006-03-24,20.396,20.593,20.396,20.528,3616176,0
2006-03-27,20.486,20.575,20.377,20.449,1197432,0
2006-03-28,20.476,20.593,20.269,20.476,1897533,0
2006-03-29,20.413,20.495,20.314,20.413,1706697,0
2006-03-30,20.396,20.528,20.304,20.396,2472259,0
2006-03-31,20.396,20.476,20.188,20.449,2646289,0
2006-04-03,20.511,20.981,20.413,20.821,3705069,0
2006-04-04,20.685,21.027,20.511,20.93,2723685,0
2006-04-05,21.027,21.481,21.018,21.444,4323132,0
2006-04-06,21.661,21.789,21.527,21.76,4398316,0
2006-04-07,21.76,21.789,21.607,21.624,6133981,0
2006-04-10,21.687,21.769,21.579,21.615,3436175,0
2006-04-11,21.615,21.797,21.29,21.392,2667075,0
2006-04-12,21.407,21.527,21.336,21.355,1485783,0
2006-04-13,21.345,21.384,21.145,21.308,2280537,0
2006-04-17,21.435,21.552,21.244,21.345,1792719,0
2006-04-18,21.481,21.76,21.398,21.661,2712186,0
2006-04-19,21.75,21.817,21.624,21.74,1642347,0
2006-04-20,21.769,21.995,21.769,21.871,2820540,0
2006-04-21,21.915,21.995,21.561,21.678,3529932,0
2006-04-24,21.678,21.769,21.543,21.543,1748493,0
2006-04-25,21.543,21.561,21.273,21.462,2126625,0
2006-04-26,21.462,21.569,21.398,21.518,1905715,0
2006-04-27,21.518,21.652,21.426,21.569,3617278,0
2006-04-28,21.561,21.624,21.462,21.527,1923405,0
2006-05-01,21.481,21.615,21.273,21.327,1382294,0
2006-05-02,21.355,21.652,21.281,21.634,1004824,0
2006-05-03,21.533,21.769,21.533,21.725,2689851,0
2006-05-04,21.661,21.807,21.481,21.569,1217774,0
2006-05-05,21.597,22.084,21.579,22.015,1819253,0
2006-05-08,22.068,22.111,21.652,21.817,1839598,0
2006-05-09,21.706,21.933,21.527,21.807,3047199,0
2006-05-10,21.661,21.789,21.444,21.789,3247543,0
2006-05-11,21.687,21.75,21.392,21.607,2406358,0
2006-05-12,21.527,21.579,21.063,21.099,2975333,0
2006-05-15,21.027,21.037,20.44,20.702,3745316,0
2006-05-16,20.685,20.766,20.476,20.476,3171921,0
2006-05-17,20.304,20.404,20.035,20.104,3102706,0
2006-05-18,20.069,20.206,19.653,19.669,4897413,0
2006-05-19,19.669,19.753,19.195,19.545,8382013,0
2006-05-22,19.473,19.553,19.235,19.447,3739123,0
2006-05-23,19.643,19.951,19.571,19.669,5267585,0
2006-05-24,19.447,19.689,19.363,19.499,3435066,0
2006-05-25,19.58,19.762,19.545,19.627,3090101,0
2006-05-26,19.735,19.836,19.627,19.762,3665043,0
2006-05-30,19.762,19.836,19.363,19.447,2305967,0
2006-05-31,23.199,23.236,22.385,22.504,41438606,0
2006-06-01,22.611,23.787,22.611,22.746,21575637,0
2006-06-02,22.746,23.496,22.402,23.45,10180478,0
2006-06-05,23.063,23.58,22.927,23.035,4569030,0
2006-06-06,23.035,23.063,22.547,22.791,2572431,0
2006-06-07,22.746,23.407,22.649,22.819,4250820,0
2006-06-08,22.819,23.035,22.485,22.901,8760368,0
2006-06-09,22.936,23.334,22.882,23,4910237,0
2006-06-12,22.366,22.366,20.785,21.219,15201283,0
2006-06-13,21.211,21.299,20.304,20.575,11412404,0
2006-06-14,20.466,21.263,20.387,21.09,5714940,0
2006-06-15,21.211,21.968,21.127,21.817,3276736,0
2006-06-16,21.825,22.06,21.588,21.915,2962508,0
2006-06-19,21.915,21.978,21.384,21.652,3494331,0
2006-06-20,21.652,21.706,21.09,21.318,2028444,0
2006-06-21,21.192,21.643,20.954,21.643,7326105,0
2006-06-22,21.615,21.634,21.145,21.192,2665748,0
2006-06-23,21.192,21.444,20.886,21.327,1462122,0
2006-06-26,21.327,21.384,20.894,21.244,1701833,0
2006-06-27,21.192,21.417,20.803,21.027,2726560,0
2006-06-28,21.135,21.164,20.803,20.937,1953039,0
2006-06-29,21.008,21.29,20.757,21.228,2903907,0
2006-06-30,21.299,21.789,21.273,21.789,3318751,0
2006-07-03,21.951,21.951,21.527,21.561,851136,0
2006-07-05,21.481,21.481,21.145,21.299,1468538,0
2006-07-06,21.29,21.398,21.099,21.237,1430946,0
2006-07-07,21.219,21.75,21.219,21.444,2253777,0
2006-07-10,21.499,21.769,21.499,21.661,1613380,0
2006-07-11,21.661,21.769,21.472,21.687,2016726,0
2006-07-12,21.671,21.88,21.588,21.643,1945964,0
2006-07-13,21.607,21.652,21.145,21.327,1591043,0
2006-07-14,21.299,21.417,20.962,21.327,1887584,0
2006-07-17,21.273,21.481,21.082,21.254,771753,0
2006-07-18,21.281,21.543,20.99,21.254,1010574,0
2006-07-19,21.254,21.597,21.211,21.417,1505467,0
2006-07-20,21.499,21.789,21.435,21.769,2089256,0
2006-07-21,21.853,21.987,21.417,21.481,2698480,0
2006-07-24,21.561,21.807,21.552,21.706,1515418,0
2006-07-25,21.706,22.223,21.643,22.093,2920493,0
2006-07-26,22.093,22.366,22.052,22.139,2814788,0
2006-07-27,22.158,22.304,21.843,22.093,2153606,0
2006-07-28,22.203,22.674,22.158,22.529,2238962,0
2006-07-31,22.611,22.69,21.889,22.266,3228750,0
2006-08-01,22.158,22.838,21.853,21.978,5903121,0
2006-08-02,21.995,22.421,21.933,22.093,6294526,0
2006-08-03,22.06,22.06,21.398,21.481,4793701,0
2006-08-04,21.687,21.797,21.211,21.254,3123493,0
2006-08-07,21.192,21.254,20.962,21.127,3451207,0
2006-08-08,21.154,21.569,20.981,21.543,2868525,0
2006-08-09,21.687,22.241,21.634,22.052,4565051,0
2006-08-10,21.597,21.889,21.597,21.871,10358935,0
2006-08-11,21.853,21.924,21.661,21.75,2894618,0
2006-08-14,21.75,21.933,21.588,21.769,2892629,0
2006-08-15,21.817,21.951,21.706,21.889,1895763,0
2006-08-16,21.978,22.203,21.807,22.084,3715462,0
2006-08-17,22.093,22.241,21.661,21.843,2842875,0
2006-08-18,21.74,22.093,21.678,22.043,2245817,0
2006-08-21,22.043,22.233,21.817,22.068,1488218,0
2006-08-22,21.978,22.557,21.978,22.512,3067988,0
2006-08-23,22.251,22.774,22.158,22.683,8126605,0
2006-08-24,22.611,22.658,22.322,22.547,3596934,0
2006-08-25,22.547,22.927,22.521,22.774,2155817,0
2006-08-28,22.719,22.783,22.35,22.567,4011336,0
2006-08-29,22.746,22.854,22.504,22.791,2215964,0
2006-08-30,22.882,22.945,22.774,22.918,2869632,0
2006-08-31,22.954,23.127,22.811,22.901,2129286,0
2006-09-01,22.901,22.982,22.63,22.801,1476500,0
2006-09-05,22.954,22.982,22.521,22.611,1717754,0
2006-09-06,22.611,22.674,22.402,22.512,3069978,0
2006-09-07,22.476,22.719,22.385,22.658,4187799,0
2006-09-08,22.674,22.882,22.674,22.819,4751025,0
2006-09-11,22.819,22.819,22.111,22.168,4769600,0
2006-09-12,22.251,22.304,21.687,21.889,5999535,0
2006-09-13,21.889,21.978,21.607,21.661,5949338,0
2006-09-14,21.725,21.833,21.299,21.499,5010852,0
2006-09-15,21.481,21.579,21.318,21.392,5574298,0
2006-09-18,21.462,22.075,21.462,21.74,4896307,0
2006-09-19,21.889,21.978,21.624,21.74,5095327,0
2006-09-20,21.733,21.733,21.355,21.398,4830852,0
2006-09-21,21.527,21.643,21.345,21.398,4778444,0
2006-09-22,21.355,21.398,21.219,21.355,4199077,0
2006-09-25,21.345,21.355,20.528,21.127,10118120,0
2006-09-26,20.937,20.962,20.007,20.314,16849158,0
2006-09-27,20.14,20.73,20.14,20.575,7522027,0
2006-09-28,20.556,20.611,20.286,20.495,4970166,0
2006-09-29,20.449,20.584,20.351,20.486,4609498,0
2006-10-02,20.449,20.921,20.413,20.657,6622464,0
2006-10-03,20.547,20.62,20.36,20.449,5700565,0
2006-10-04,20.44,20.528,20.025,20.404,7451044,0
2006-10-05,20.387,20.528,20.169,20.269,5621621,0
2006-10-06,20.224,20.62,20.095,20.423,8023116,0
2006-10-09,20.396,20.803,20.377,20.593,3661947,0
2006-10-10,20.62,21.109,20.62,20.937,2904796,0
2006-10-11,20.821,21.154,20.776,21.073,3031499,0
2006-10-12,21.118,21.355,20.868,21.29,4282887,0
2006-10-13,21.318,21.533,21.299,21.384,2378496,0
2006-10-16,21.392,21.624,21.254,21.607,2912750,0
2006-10-17,21.569,21.789,21.154,21.211,8755062,0
2006-10-18,21.318,21.417,21.073,21.174,2486409,0
2006-10-19,21.174,21.607,21.145,21.597,4978569,0
2006-10-20,21.615,21.75,21.561,21.588,3202877,0
2006-10-23,21.597,21.871,21.527,21.833,3665705,0
2006-10-24,21.833,22.257,21.779,22.176,5782824,0
2006-10-25,22.176,22.504,22.111,22.203,4025932,0
2006-10-26,22.139,22.233,21.807,22.203,2749998,0
2006-10-27,22.139,22.158,21.897,21.915,1743405,0
2006-10-30,21.933,22.024,21.75,21.789,1080007,0
2006-10-31,21.769,21.88,21.615,21.769,2622625,0
2006-11-01,21.75,22.111,21.671,21.871,2506975,0
2006-11-02,21.843,21.995,21.706,21.853,2827837,0
2006-11-03,22.611,24.283,22.611,24.032,29133048,0
2006-11-06,23.857,24.094,23.66,24.004,4441661,0
2006-11-07,24.148,24.437,23.96,24.377,7317923,0
2006-11-08,24.377,24.891,24.311,24.646,5897594,0
2006-11-09,24.609,24.961,24.575,24.827,4270281,0
2006-11-10,24.528,24.763,24.528,24.601,3167940,0
2006-11-13,24.582,24.755,24.482,24.619,1976479,0
2006-11-14,24.691,24.827,24.628,24.791,2091026,0
2006-11-15,24.691,24.809,24.358,24.557,2597195,0
2006-11-16,24.601,24.755,24.338,24.377,2015398,0
2006-11-17,24.377,24.575,24.255,24.32,5335031,0
2006-11-20,24.301,24.691,24.292,24.646,2687861,0
2006-11-21,24.862,24.979,24.691,24.872,3074179,0
2006-11-22,25.088,25.388,24.961,25.261,2457443,0
2006-11-24,25.316,25.38,25.053,25.189,888287,0
2006-11-27,25.098,25.197,24.935,25.035,2628820,0
2006-11-28,25.053,25.688,25.053,25.63,2752653,0
2006-11-29,25.551,26.274,25.551,26.102,4640016,0
2006-11-30,26.065,26.211,25.697,25.741,3479292,0
2006-12-01,25.741,26.012,25.741,26.002,2364564,0
2006-12-04,26.012,26.246,25.938,26.166,3420252,0
2006-12-05,26.229,26.663,26.183,26.518,5558820,0
2006-12-06,26.518,26.663,26.429,26.472,3508041,0
2006-12-07,26.616,26.763,26.246,26.357,2110484,0
2006-12-08,26.5,26.663,26.002,26.147,1452615,0
2006-12-11,26.128,26.303,25.985,26.192,2207119,0
2006-12-12,26.166,26.616,26.048,26.264,3307693,0
2006-12-13,26.328,26.68,26.328,26.581,2366558,0
2006-12-14,26.607,26.898,25.777,26.11,4889671,0
2006-12-15,26.166,26.229,26.022,26.039,1747164,0
2006-12-18,26.102,26.229,25.893,26.166,1468983,0
2006-12-19,26.138,26.616,25.91,26.211,2232769,0
2006-12-20,26.211,26.293,25.75,25.759,1791612,0
2006-12-21,25.794,25.849,25.449,25.486,2877147,0
2006-12-22,25.505,25.649,25.28,25.423,1366376,0
2006-12-26,25.371,25.639,25.371,25.458,844723,0
2006-12-27,25.505,25.551,25.244,25.345,1063426,0
2006-12-28,25.423,25.594,25.261,25.388,866618,0
2006-12-29,25.325,25.458,25.179,25.325,1130206,0
2007-01-03,25.486,25.821,25.08,25.244,6961461,0
2007-01-04,25.261,25.335,24.891,25.053,3036365,0
2007-01-05,25.088,25.179,24.609,24.646,3538557,0
2007-01-08,24.763,24.999,24.664,24.855,3021991,0
2007-01-09,24.781,25.161,24.691,25.053,3012482,0
2007-01-10,24.979,25.335,24.935,25.316,2977319,0
2007-01-11,25.316,25.577,25.235,25.449,3015138,0
2007-01-12,25.371,25.514,25.17,25.307,3296416,0
2007-01-16,25.235,25.414,25.161,25.335,1393576,0
2007-01-17,25.307,25.406,25.115,25.316,1947510,0
2007-01-18,25.371,25.486,25.161,25.345,2352625,0
2007-01-19,25.316,25.794,25.271,25.732,2551198,0
2007-01-22,25.84,26.048,25.777,25.994,1839377,0
2007-01-23,26.048,26.436,25.92,26.255,2120214,0
2007-01-24,26.274,26.311,26.138,26.311,1438907,0
2007-01-25,26.41,26.672,26.283,26.373,1775912,0
2007-01-26,26.367,26.455,26.119,26.392,1813503,0
2007-01-29,26.5,27.233,26.455,26.5,5610784,0
2007-01-30,26.844,26.953,26.736,26.89,3480619,0
2007-01-31,26.89,27.153,26.699,27.098,2202698,0
2007-02-01,27.114,27.415,27.024,27.395,2704889,0
2007-02-02,27.395,27.603,27.359,27.603,1597460,0
2007-02-05,27.676,27.793,27.584,27.713,1726378,0
2007-02-06,27.875,27.875,27.224,27.376,2732751,0
2007-02-07,27.522,27.594,27.134,27.17,2081738,0
2007-02-08,27.114,27.405,27.114,27.278,2520905,0
2007-02-09,27.316,27.405,27.089,27.177,1334974,0
2007-02-12,27.214,27.214,26.925,27.024,2795371,0
2007-02-13,27.105,27.185,27.007,27.114,1519347,0
2007-02-14,27.134,27.503,27.134,27.306,1855828,0
2007-02-15,27.316,27.512,27.089,27.395,2031542,0
2007-02-16,27.395,27.929,27.242,27.91,2682331,0
2007-02-20,27.856,27.973,27.761,27.929,5708081,0
2007-02-21,27.929,28.019,27.603,27.793,2004784,0
2007-02-22,27.875,28.227,27.813,28.199,1852422,0
2007-02-23,28.13,28.86,28.13,28.727,2771669,0
2007-02-26,30.75,31.656,30.434,30.643,26355815,0
2007-02-27,30.371,30.616,29.857,29.952,6654309,0
2007-02-28,29.919,30.344,29.62,30,5509287,0
2007-03-01,30.191,30.723,29.504,30.444,6422612,0
2007-03-02,30.379,30.932,30.353,30.488,5668721,0
2007-03-05,30.388,30.779,30.126,30.307,3370936,0
2007-03-06,30.406,30.932,30.324,30.723,5687075,0
2007-03-07,30.723,31.501,30.616,31.285,5123631,0
2007-03-08,31.429,31.964,31.285,31.519,6562747,0
2007-03-09,31.476,31.864,31.383,31.638,3504060,0
2007-03-12,31.638,31.675,31.41,31.501,3852452,0
2007-03-13,30.759,31.383,30.731,30.821,6485582,0
2007-03-14,30.886,31.302,30.688,31.294,4570152,0
2007-03-15,31.383,31.728,31.13,31.528,4162590,0
2007-03-16,31.591,31.728,31.383,31.501,1902179,0
2007-03-19,31.7,32.089,31.583,31.964,3941679,0
2007-03-20,31.928,32.216,31.764,32.108,4804093,0
2007-03-21,32.15,32.577,31.899,32.559,3546118,0
2007-03-22,32.549,32.877,32.281,32.65,3080149,0
2007-03-23,32.65,32.923,32.514,32.831,2598745,0
2007-03-26,32.859,33.038,32.541,33.029,3261696,0
2007-03-27,33.038,33.418,32.868,33.356,3427327,0
2007-03-28,33.356,33.537,32.959,33.31,3700426,0
2007-03-29,33.418,33.546,33.164,33.356,3129240,0
2007-03-30,33.394,33.556,31.936,32.577,6598141,0
2007-04-02,32.577,33.356,32.541,33.248,3966003,0
2007-04-03,33.394,33.464,33.155,33.174,2616657,0
2007-04-04,33.239,33.31,32.959,33.291,1906325,0
2007-04-05,33.23,33.753,33.121,33.455,3051085,0
2007-04-09,33.844,34.976,33.799,34.65,8056728,0
2007-04-10,34.704,34.957,34.667,34.891,5477884,0
2007-04-11,34.994,35.121,34.73,35.002,3463272,0
2007-04-12,35.002,35.228,34.641,34.976,7010133,0
2007-04-13,35.165,35.326,34.776,35.256,2321888,0
2007-04-16,35.354,35.68,35.299,35.617,2878697,0
2007-04-17,35.741,36.125,35.383,35.637,3431746,0
2007-04-18,35.498,35.932,35.408,35.707,2125930,0
2007-04-19,35.573,35.68,35.383,35.516,1412151,0
2007-04-20,35.607,35.98,35.193,35.246,3115972,0
2007-04-23,35.256,35.961,35.193,35.869,2685209,0
2007-04-24,35.869,36.033,35.77,35.997,1809691,0
2007-04-25,36.024,36.241,35.922,36.033,3915562,0
2007-04-26,36.005,36.519,35.961,36.32,3169708,0
2007-04-27,36.125,36.17,35.462,35.67,5347416,0
2007-04-30,35.67,36.287,35.627,35.707,6324266,0
2007-05-01,36.033,36.071,35.472,35.989,7424064,0
2007-05-02,36.519,37.778,36.061,36.267,8753277,0
2007-05-03,36.629,36.999,36.547,36.721,4768273,0
2007-05-04,36.902,37.896,36.838,37.815,4992941,0
2007-05-07,37.88,38.229,37.843,37.969,3385091,0
2007-05-08,37.88,38.256,37.678,37.896,4354091,0
2007-05-09,37.896,39.136,37.896,38.936,7693183,0
2007-05-10,38.936,39.335,38.032,38.221,6208836,0
2007-05-11,38.221,38.402,37.851,38.075,6484034,0
2007-05-14,37.941,38.457,37.87,38.014,5124837,0
2007-05-15,38.201,38.781,37.843,37.905,5743240,0
2007-05-16,38.094,38.265,36.902,37.624,9724948,0
2007-05-17,37.453,38.023,37.416,37.905,3297078,0
2007-05-18,38.032,39.127,37.969,38.872,5373733,0
2007-05-21,39.008,39.49,38.684,39.397,4406468,0
2007-05-22,39.541,39.551,38.838,38.864,4025490,0
2007-05-23,38.745,39.062,38.548,38.726,5363114,0
2007-05-24,38.818,38.971,37.57,37.762,5131169,0
2007-05-25,37.985,38.42,37.579,37.905,3286463,0
2007-05-29,38.141,38.494,37.96,38.068,3389234,0
2007-05-30,37.985,39.108,37.912,39.034,4685568,0
2007-05-31,39.65,40.093,39.252,39.749,4726860,0
2007-06-01,40.61,40.655,39.597,40.184,4516373,0
2007-06-04,40.239,40.672,39.921,40.203,2708755,0
2007-06-05,40.302,40.43,39.461,39.721,2481102,0
2007-06-06,39.181,39.407,38.519,38.726,3217913,0
2007-06-07,38.42,38.818,36.965,37.371,4938718,0
2007-06-08,37.38,38.457,37.198,38.275,4020292,0
2007-06-11,38.42,39.281,38.303,38.726,2575195,0
2007-06-12,38.574,39.633,38.366,39.262,12414133,0
2007-06-13,39.345,40.112,39.262,39.796,4667213,0
2007-06-14,40.157,40.698,39.805,40.356,2746792,0
2007-06-15,40.689,41.54,40.438,41.332,3858200,0
2007-06-18,41.478,41.506,40.715,40.981,1745839,0
2007-06-19,40.827,40.981,40.295,40.5,4191947,0
2007-06-20,40.705,40.771,39.025,39.181,3425889,0
2007-06-21,39.224,39.507,38.34,39.353,3641056,0
2007-06-22,39.397,39.407,38.229,38.356,8410097,0
2007-06-25,38.657,38.854,37.905,38.184,7769024,0
2007-06-26,38.402,38.918,37.262,37.416,3205530,0
2007-06-27,37.083,38.122,36.519,37.995,8199137,0
2007-06-28,38.158,38.42,37.545,37.606,4428613,0
2007-06-29,37.743,38.303,37.119,37.596,3300730,0
2007-07-02,37.921,38.519,37.715,38.348,3104238,0
2007-07-03,38.592,38.838,38.194,38.467,899895,0
2007-07-05,38.385,38.891,38.246,38.828,2049230,0
2007-07-06,38.846,39.016,38.439,38.882,1348685,0
2007-07-09,39.1,39.415,38.962,39.216,2248913,0
2007-07-10,39.173,39.387,38.736,38.882,2744778,0
2007-07-11,39.052,39.326,38.246,38.402,2805833,0
2007-07-12,38.711,39.74,38.676,39.56,3473764,0
2007-07-13,39.787,40.13,39.56,39.796,2090473,0
2007-07-16,39.805,40.447,39.633,39.703,2493816,0
2007-07-17,39.958,40.401,39.73,39.74,2392647,0
2007-07-18,39.659,39.787,39.252,39.541,3723091,0
2007-07-19,39.912,40.295,39.415,40.193,3913706,0
2007-07-20,40.295,40.466,39.262,39.56,4480911,0
2007-07-23,39.939,39.975,39.361,39.516,2289712,0
2007-07-24,39.034,39.173,36.729,36.992,6365688,0
2007-07-25,37.416,37.995,35.851,36.287,8264200,0
2007-07-26,34.818,35.554,33.564,34.124,15553250,0
2007-07-27,34.007,34.767,32.923,33.145,7915214,0
2007-07-30,33.528,35.564,33.528,35.139,7864793,0
2007-07-31,35.689,36.152,34.74,34.863,6384467,0
2007-08-01,34.837,35.535,34.387,35.363,7013427,0
2007-08-02,35.67,40.771,35.318,36.267,11321777,0
2007-08-03,36.855,37.009,35.291,35.437,4383912,0
2007-08-06,35.437,35.895,34.542,35.545,5945050,0
2007-08-07,35.373,37.182,35.237,36.965,5419837,0
2007-08-08,36.639,38.312,36.639,38.032,5188473,0
2007-08-09,37.073,37.734,35.68,36.685,6815904,0
2007-08-10,36.178,36.357,35.272,35.498,6222103,0
2007-08-13,36.756,37.362,35.997,36.204,3883964,0
2007-08-14,36.106,36.357,35.507,35.646,2795550,0
2007-08-15,35.408,36.052,34.713,34.9,3177085,0
2007-08-16,34.505,34.605,31.438,33.193,11918407,0
2007-08-17,35.733,35.733,32.072,33.31,13247484,0
2007-08-20,33.509,33.879,32.605,33.319,3876336,0
2007-08-21,34.863,34.863,33.164,33.528,3660065,0
2007-08-22,34.025,34.577,33.744,34.432,4119248,0
2007-08-23,34.505,35.202,34.314,34.818,6434499,0
2007-08-24,34.957,35.761,34.405,35.662,3114535,0
2007-08-27,35.573,35.68,34.748,35.064,2745562,0
2007-08-28,34.614,35.193,33.99,34.096,2696265,0
2007-08-29,34.224,34.784,34.096,34.577,1689117,0
2007-08-30,34.268,34.721,33.852,34.467,1723281,0
2007-08-31,34.641,34.986,34.216,34.449,2011750,0
2007-09-04,34.496,35.913,34.449,35.655,3104583,0
2007-09-05,35.646,35.646,34.92,35.299,3816960,0
2007-09-06,35.344,36.194,35.156,36.152,2791791,0
2007-09-07,35.905,36.052,35.048,35.399,2571545,0
2007-09-10,35.751,35.832,34.44,34.696,2949679,0
2007-09-11,35.038,35.156,34.641,35.112,1792719,0
2007-09-12,35.038,35.535,34.837,35.219,3516000,0
2007-09-13,35.445,35.516,34.872,35.074,2241508,0
2007-09-14,34.994,35.655,34.828,35.383,1774917,0
2007-09-17,35.228,35.256,34.81,35.093,1681820,0
2007-09-18,35.228,36.413,34.938,36.413,3795511,0
2007-09-19,36.675,37.352,36.629,37.028,3411955,0
2007-09-20,36.992,37.009,36.367,36.475,1929157,0
2007-09-21,36.729,37.444,36.494,37.262,3211608,0
2007-09-24,37.092,38.058,37.083,37.815,2867527,0
2007-09-25,37.362,38.032,37.235,37.787,2387786,0
2007-09-26,37.87,38.477,37.725,37.985,3292437,0
2007-09-27,38.529,38.676,37.951,38.504,1980460,0
2007-09-28,38.429,38.745,37.535,38.246,3368063,0
2007-10-01,38.141,38.828,38.058,38.828,1827657,0
2007-10-02,38.755,38.838,37.951,38.477,1565613,0
2007-10-03,38.211,38.944,38.168,38.583,1310872,0
2007-10-04,38.773,39.108,38.529,38.989,1440456,0
2007-10-05,39.281,40.065,39.181,39.532,2051108,0
2007-10-08,39.551,39.858,39.48,39.615,1123020,0
2007-10-09,39.524,39.993,39.461,39.985,1520394,0
2007-10-10,39.289,39.867,39.034,39.48,1559976,0
2007-10-11,39.712,41.893,39.712,40.347,5587343,0
2007-10-12,40.535,41.251,39.615,41.063,2725786,0
2007-10-15,41.063,41.082,40.157,40.655,1774476,0
2007-10-16,40.663,41.251,40.248,41.053,2968587,0
2007-10-17,41.332,42.172,40.862,41.94,4861258,0
2007-10-18,41.785,42.562,41.614,42.417,2643966,0
2007-10-19,42.509,42.682,41.179,41.604,4039529,0
2007-10-22,41.631,41.765,40.258,40.807,3363971,0
2007-10-23,41.288,41.351,40.222,40.554,2322881,0
2007-10-24,40.734,40.971,39.615,40.564,2990038,0
2007-10-25,40.698,40.882,40.04,40.447,2724457,0
2007-10-26,40.619,40.79,39.93,40.517,2426149,0
2007-10-29,40.61,41.304,40.41,41.098,1687569,0
2007-10-30,41.135,41.785,40.891,41.295,2298670,0
2007-10-31,41.332,41.701,40.629,41.295,4445199,0
2007-11-01,41.288,41.295,40.057,40.248,3040676,0
2007-11-02,41.829,42.112,40.744,41.082,4559329,0
2007-11-05,36.974,41.669,36.974,41.063,2708094,0
2007-11-06,41.026,41.623,40.925,41.314,3947982,0
2007-11-07,41.376,41.376,39.849,39.985,3113553,0
2007-11-08,40.475,40.619,39.252,39.65,3301232,0
2007-11-09,39.289,39.289,37.633,37.752,5157289,0
2007-11-12,37.985,38.356,36.457,36.648,5510193,0
2007-11-13,36.749,37.11,36.277,37.037,3497495,0
2007-11-14,37.083,37.499,36.729,36.819,2195378,0
2007-11-15,36.809,36.864,36.089,36.32,3074836,0
2007-11-16,36.306,36.611,35.335,35.832,2975254,0
2007-11-19,35.789,36.014,35.281,35.741,3252719,0
2007-11-20,35.741,36.557,35.445,35.77,3364304,0
2007-11-21,35.373,35.806,35.121,35.445,2469545,0
2007-11-23,35.961,35.961,35.083,35.399,933786,0
2007-11-26,35.148,36.809,35.148,35.98,3360985,0
2007-11-27,36.394,36.776,35.689,36.089,4006470,0
2007-11-28,35.989,37.96,35.989,37.787,3714087,0
2007-11-29,37.517,38.666,37.327,38.194,4309374,0
2007-11-30,38.439,38.638,37.562,38.34,4320480,0
2007-12-03,38.711,38.711,37.88,38.184,2729919,0
2007-12-04,38.05,38.05,36.721,37.596,4999794,0
2007-12-05,37.65,38.457,37.65,38.457,3279690,0
2007-12-06,38.256,38.944,38.168,38.882,2056030,0
2007-12-07,39.281,39.524,38.657,39.19,2553428,0
2007-12-10,39.442,39.507,38.303,38.6,3855598,0
2007-12-11,38.6,39.062,37.606,37.715,2890767,0
2007-12-12,38.058,38.781,37.787,38.246,2766251,0
2007-12-13,38.221,38.221,37.517,37.896,1711584,0
2007-12-14,37.778,38.256,37.66,37.87,1783431,0
2007-12-17,37.453,37.762,37.054,37.335,1334969,0
2007-12-18,37.698,37.707,36.629,36.783,3641823,0
2007-12-19,36.974,37.215,36.729,37.037,2599739,0
2007-12-20,37.335,37.861,36.776,37.861,1857621,0
2007-12-21,37.995,39.262,37.985,39.08,5079069,0
2007-12-24,38.539,39.507,38.539,38.745,681860,0
2007-12-26,38.519,39.19,38.448,38.891,2705883,0
2007-12-27,38.854,39.452,38.755,38.999,1597514,0
2007-12-28,39.09,39.197,38.838,39.08,1257787,0
2007-12-31,39.1,39.353,38.91,39.197,1118809,0
2008-01-02,39.532,39.759,38.477,38.726,1954939,0
2008-01-03,38.726,38.838,38.068,38.168,2445835,0
2008-01-04,37.88,37.887,37.29,37.462,2327173,0
2008-01-07,37.462,37.825,36.25,36.347,4786958,0
2008-01-08,36.187,36.838,35.299,35.78,10221910,0
2008-01-09,35.516,36.296,34.622,35.525,5788881,0
2008-01-10,35.344,36.08,35.202,35.761,3417264,0
2008-01-11,35.922,37.362,35.922,36.621,4240146,0
2008-01-14,37.343,37.343,35.895,37.063,2363606,0
2008-01-15,36.838,37.073,35.582,35.655,5257942,0
2008-01-16,35.281,35.824,33.753,34.784,7587116,0
2008-01-17,34.677,34.92,32.859,33.411,7076985,0
2008-01-18,33.546,34.268,33.239,33.899,8644079,0
2008-01-22,32.306,34.007,32.306,33.184,6994032,0
2008-01-23,32.135,33.628,31.259,33.608,13244232,0
2008-01-24,33.844,34.369,33.038,33.906,13142098,0
2008-01-25,34.277,34.369,33.645,33.943,2839516,0
2008-01-28,33.79,33.899,33.282,33.826,3724712,0
2008-01-29,33.836,34.314,33.618,34.096,3381221,0
2008-01-30,34.551,35.922,34.069,34.116,4695962,0
2008-01-31,34.378,35.083,33.709,34.9,4630363,0
2008-02-01,34.837,35.824,34.837,35.798,4324062,0
2008-02-04,35.942,36.586,35.877,36.449,2548024,0
2008-02-05,36.277,36.394,35.454,35.525,5790015,0
2008-02-06,35.789,36.204,35.246,35.354,2735598,0
2008-02-07,34.891,34.92,34.206,34.568,6354232,0
2008-02-08,34.551,34.818,33.925,34.169,2743987,0
2008-02-11,34.187,34.696,33.7,34.568,3057347,0
2008-02-12,34.568,35.391,34.477,35.064,4967056,0
2008-02-13,35.056,35.418,34.818,34.92,2264399,0
2008-02-14,35.002,35.68,34.596,34.863,1963876,0
2008-02-15,34.856,35.554,34.641,35.437,2274982,0
2008-02-19,35.68,36.466,35.535,36.329,2339174,0
2008-02-20,35.832,36.32,35.591,36.08,1764155,0
2008-02-21,36.413,36.639,35.699,35.725,2311322,0
2008-02-22,35.832,36.25,35.48,35.997,1772251,0
2008-02-25,35.832,37.073,35.824,36.809,3347213,0
2008-02-26,36.529,37.587,36.529,37.407,2990407,0
2008-02-27,37.165,37.678,36.586,36.846,6988019,0
2008-02-28,37.641,37.985,37.165,37.453,4793877,0
2008-02-29,37.426,37.499,36.547,37.327,5250343,0
2008-03-03,37.215,37.769,37.073,37.65,4292204,0
2008-03-04,37.252,38.556,37.207,38.34,5342786,0
2008-03-05,38.356,38.79,38.075,38.638,2923172,0
2008-03-06,38.467,38.61,38.112,38.194,3775351,0
2008-03-07,38.158,38.529,37.371,38.176,6077468,0
2008-03-10,38.376,38.42,37.678,37.806,6450260,0
2008-03-11,38.566,38.864,38.005,38.647,5289595,0
2008-03-12,38.864,38.891,38.529,38.62,2715204,0
2008-03-13,38.176,38.647,37.843,38.448,4880033,0
2008-03-14,38.61,38.726,36.639,37.308,6141109,0
2008-03-17,36.377,36.829,35.462,36.042,11991498,0
2008-03-18,36.629,36.883,35.859,36.512,3031943,0
2008-03-19,36.749,36.902,35.13,35.272,9317226,0
2008-03-20,34.986,35.272,34.034,34.34,8233884,0
2008-03-24,34.378,34.449,33.906,33.962,15268603,0
2008-03-25,33.879,34.622,33.879,34.314,7408895,0
2008-03-26,34.721,35.246,34.369,34.9,5210572,0
2008-03-27,34.91,36.052,34.74,35.202,4291612,0
2008-03-28,35.219,35.564,34.65,34.784,2638993,0
2008-03-31,35.272,35.498,34.9,35.264,2771835,0
2008-04-01,35.535,36.485,35.516,36.223,2814092,0
2008-04-02,36.43,36.713,35.717,35.859,4547801,0
2008-04-03,35.627,35.717,34.696,35.462,4244911,0
2008-04-04,35.354,36.819,35.354,36.377,2791532,0
2008-04-07,36.657,36.713,35.717,35.725,2529759,0
2008-04-08,35.637,35.806,35.318,35.564,1864521,0
2008-04-09,35.789,36.703,35.725,36.089,3483801,0
2008-04-10,36.809,37.28,36.639,36.902,5494808,0
2008-04-11,36.586,37.009,36.32,36.557,1704071,0
2008-04-14,36.602,37.624,36.313,37.562,2544152,0
2008-04-15,37.641,38.294,37.508,38.256,2665666,0
2008-04-16,38.348,39.042,37.951,38.745,3442995,0
2008-04-17,38.556,39.597,38.556,39.5,3701074,0
2008-04-18,39.796,40.347,39.452,40.184,3789667,0
2008-04-21,40.065,40.68,39.84,40.581,3288033,0
2008-04-22,40.564,41.404,40.003,40.5,6667704,0
2008-04-23,40.689,40.798,40.203,40.554,2066812,0
2008-04-24,40.981,40.981,39.703,40.365,1694328,0
2008-04-25,40.554,40.689,39.659,39.894,5157352,0
2008-04-28,40.167,40.663,39.985,40.663,2481312,0
2008-04-29,40.655,40.698,39.524,39.885,2928238,0
2008-04-30,39.867,40.075,39.397,39.749,2756515,0
2008-05-01,39.749,39.769,38.356,38.592,8242913,0
2008-05-02,38.385,39.19,38.348,39.008,5352560,0
2008-05-05,38.781,39.721,38.781,39.624,2855658,0
2008-05-06,39.307,39.588,39.025,39.507,2365367,0
2008-05-07,39.387,39.516,38.084,38.294,2912510,0
2008-05-08,38.583,38.61,38.014,38.385,2597063,0
2008-05-09,38.238,38.539,37.985,38.402,2611422,0
2008-05-12,38.356,38.8,38.211,38.684,2629584,0
2008-05-13,38.891,39.117,38.736,38.927,2379684,0
2008-05-14,39.164,39.307,38.763,38.872,2112031,0
2008-05-15,38.781,38.918,38.548,38.854,1644367,0
2008-05-16,38.8,39.787,38.8,39.615,2196372,0
2008-05-19,39.65,40.049,39.387,39.867,3005796,0
2008-05-20,38.846,39.335,37.87,38.122,11742883,0
2008-05-21,37.851,38.882,37.851,38.448,4508019,0
2008-05-22,37.009,37.215,36.339,36.494,13131396,0
2008-05-23,36.494,36.611,35.961,36.178,5445338,0
2008-05-27,35.98,36.547,35.98,36.503,5344766,0
2008-05-28,36.629,37.198,36.44,37.11,3651919,0
2008-05-29,36.902,37.371,36.675,36.911,3034714,0
2008-05-30,36.864,37.797,36.449,37.616,7279974,0
2008-06-02,37.335,38.168,37.225,37.616,2848895,0
2008-06-03,37.554,38.104,37.554,37.787,2472830,0
2008-06-04,37.707,38.711,37.545,38.666,5091271,0
2008-06-05,38.539,39.345,38.448,39.207,4804371,0
2008-06-06,39.173,39.252,38.348,38.356,3039185,0
2008-06-09,38.583,39.335,37.87,39.127,1851616,0
2008-06-10,38.952,39.345,38.402,39.224,1637173,0
2008-06-11,39.052,39.326,38.8,38.882,1493442,0
2008-06-12,39.08,39.155,38.676,38.952,1657355,0
2008-06-13,39.224,39.703,39.008,39.633,2531820,0
2008-06-16,39.633,40.102,39.281,39.975,1350925,0
2008-06-17,39.975,40.157,39.659,39.875,2658486,0
2008-06-18,39.769,39.778,39.136,39.37,1736426,0
2008-06-19,39.09,39.452,39.008,39.316,3069935,0
2008-06-20,39.173,39.378,38.61,38.936,2158827,0
2008-06-23,39.145,39.316,38.592,38.864,4683938,0
2008-06-24,38.657,39.042,38.529,38.872,2467037,0
2008-06-25,39.145,39.74,38.979,39.289,6685958,0
2008-06-26,39.108,39.361,38.392,38.592,4203265,0
2008-06-27,38.62,38.755,38.168,38.238,3302547,0
2008-06-30,38.201,39.052,38.068,38.8,2968912,0
2008-07-01,38.61,39.353,38.256,39.19,3459451,0
2008-07-02,39.452,39.749,38.8,38.864,2678987,0
2008-07-03,38.828,38.999,37.707,37.96,1931995,0
2008-07-07,38.104,38.583,35.535,36.134,4738809,0
2008-07-08,36.267,36.494,34.828,35.554,6327878,0
2008-07-09,35.707,36.602,35.535,36.178,3371154,0
2008-07-10,36.194,36.214,35.554,35.895,2546408,0
2008-07-11,35.895,36.449,35.391,35.798,2045592,0
2008-07-14,35.913,36.162,34.758,35.074,1950580,0
2008-07-15,34.605,35.064,34.034,34.559,6108619,0
2008-07-16,34.397,34.837,33.591,33.691,4232400,0
2008-07-17,33.719,34.268,32.523,32.723,4792645,0
2008-07-18,32.723,33.437,32.577,33.184,4674168,0
2008-07-21,33.376,35.156,33.193,35.139,3942846,0
2008-07-22,35.121,35.184,34.025,34.159,4081085,0
2008-07-23,33.916,34.359,32.334,33.202,7514601,0
2008-07-24,33.102,33.121,31.095,31.545,7784889,0
2008-07-25,31.681,32.605,31.392,32.368,3876146,0
2008-07-28,32.378,32.804,31.149,31.268,4603845,0
2008-07-29,33.385,33.385,31.466,32.414,12582481,0
2008-07-30,32.485,33.491,31.998,33.211,3287803,0
2008-07-31,33.102,33.211,32.533,32.822,3056444,0
2008-08-01,33.366,33.618,32.577,32.796,5982700,0
2008-08-04,32.623,32.923,30.272,30.434,6058075,0
2008-08-05,30.379,30.552,29.339,29.774,6314790,0
2008-08-06,29.566,30.95,29.457,30.741,4458028,0
2008-08-07,30.769,30.84,29.857,30.525,4594566,0
2008-08-08,30.661,30.661,29.927,30.362,3307322,0
2008-08-11,30.84,31.268,30.543,30.703,6001981,0
2008-08-12,30.635,30.95,29.936,30.324,11807221,0
2008-08-13,30.154,32.641,30.126,32.397,9482121,0
2008-08-14,32.452,32.452,31.528,31.854,3684054,0
2008-08-15,33.546,34.505,32.568,33.6,11917451,0
2008-08-18,34.088,35.048,33.691,34.44,6539060,0
2008-08-19,34.677,34.677,33.781,34.141,4557725,0
2008-08-20,34.359,35.083,34.141,35.038,3166466,0
2008-08-21,35.093,35.165,34.378,34.928,3877884,0
2008-08-22,35.093,35.488,34.65,35.048,1439030,0
2008-08-25,35.002,35.011,34.333,34.631,1447928,0
2008-08-26,34.459,35.193,34.459,34.957,1567755,0
2008-08-27,34.9,35.363,34.9,35.165,2202405,0
2008-08-28,35.038,35.354,34.286,34.467,2520687,0
2008-08-29,34.369,34.658,33.916,34.043,1445012,0
2008-09-02,34.277,34.277,33.047,33.164,3706122,0
2008-09-03,33.011,33.202,31.466,31.774,5179285,0
2008-09-04,31.928,31.936,30.796,30.912,3834330,0
2008-09-05,30.995,31.268,29.936,30.788,6036641,0
2008-09-08,31.62,31.656,29.477,29.62,5847334,0
2008-09-09,29.62,29.693,26.645,27.359,17674203,0
2008-09-10,27.742,28.87,27.134,28.398,9185513,0
2008-09-11,28.009,29.348,27.033,28.977,6487634,0
2008-09-12,28.48,30.415,28.48,30.201,5973147,0
2008-09-15,29.186,29.186,26.654,26.88,7358976,0
2008-09-16,26.156,26.717,24.185,25.496,12246541,0
2008-09-17,25.316,25.352,22.485,22.746,12556679,0
2008-09-18,23.96,25.784,22.927,24.518,12361315,0
2008-09-19,27.07,29.847,25.414,27.667,9266363,0
2008-09-22,27.83,27.947,25.659,25.714,6250162,0
2008-09-23,26.328,26.616,24.718,25.072,4584853,0
2008-09-24,25.371,25.406,24.566,24.944,3931736,0
2008-09-25,24.862,26.057,24.682,25.261,6266210,0
2008-09-26,24.855,25.072,23.689,23.886,5479269,0
2008-09-29,23.525,23.689,20.076,21.308,15393485,0
2008-09-30,21.597,22.611,20.685,22.385,14674976,0
2008-10-01,22.313,22.385,21.063,21.634,3754771,0
2008-10-02,21.569,21.569,19.139,19.807,9643487,0
2008-10-03,20.095,21.263,19.263,19.698,6501079,0
2008-10-06,18.976,18.984,16.64,18.307,7559965,0
2008-10-07,19.698,19.698,15.527,15.909,7334105,0
2008-10-08,15.386,17.012,14.695,16.063,11141220,0
2008-10-09,16.281,16.64,14.85,15.176,5954871,0
2008-10-10,14.218,15.536,13.014,13.718,9874163,0
2008-10-13,15.267,17.339,14.687,17.083,9190320,0
2008-10-14,18.325,19.871,16.821,17.682,11514182,0
2008-10-15,17.183,17.682,16.281,16.378,8591893,0
2008-10-16,16.29,17.093,14.99,16.442,7740799,0
2008-10-17,15.828,18.27,15.756,17.483,6376559,0
2008-10-20,21.716,22.973,19.139,22.611,29133810,0
2008-10-21,21.807,22.811,21.733,22.266,13079974,0
2008-10-22,21.96,21.96,18.452,19.79,12015503,0
2008-10-23,19.662,20.565,18.36,19.772,7978467,0
2008-10-24,18.811,18.967,17.617,18.27,5800051,0
2008-10-27,18.297,18.739,17.058,17.474,4812504,0
2008-10-28,18.432,18.586,16.171,17.998,6467873,0
2008-10-29,18.387,20.351,18.135,19.897,7020442,0
2008-10-30,20.458,22.052,19.942,22.052,5511456,0
2008-10-31,21.706,22.052,21.027,21.027,4197038,0
2008-11-03,20.584,21.308,20.131,20.304,3578302,0
2008-11-04,21.135,22.584,20.811,22.158,8841605,0
2008-11-05,22.075,22.075,21.018,21.706,2940029,0
2008-11-06,21.082,21.706,19.319,19.669,3067007,0
2008-11-07,19.698,21.634,19.636,21.579,3424762,0
2008-11-10,21.454,21.706,19.292,20.404,4402822,0
2008-11-11,20.413,21.543,19.599,20.85,4643856,0
2008-11-12,19.79,20.803,19.382,19.537,2965900,0
2008-11-13,19.571,21.569,18.36,21.569,4243782,0
2008-11-14,21.29,21.407,19.807,20.486,2944809,0
2008-11-17,20.351,20.601,19.473,20.188,2232899,0
2008-11-18,19.978,20.747,19.195,19.978,2680418,0
2008-11-19,19.897,20.44,18.089,18.089,3468069,0
2008-11-20,17.789,17.981,14.199,14.943,9932034,0
2008-11-21,15.367,17.374,15.039,17.183,5899128,0
2008-11-24,17.636,19.337,17.636,18.993,6153459,0
2008-11-25,18.116,20.396,18.116,20.131,5680679,0
2008-11-26,20.486,20.841,19.863,20.528,3544903,0
2008-11-28,20.269,21.426,20.269,21.426,1363113,0
2008-12-01,21.254,21.435,19.553,19.96,3214081,0
2008-12-02,19.998,20.821,19.401,20.821,3066722,0
2008-12-03,20.803,21.228,19.782,20.894,2125309,0
2008-12-04,20.36,21.671,19.518,20.051,5773492,0
2008-12-05,19.669,21.254,19.447,21.254,3192544,0
2008-12-08,21.697,22.043,20.803,21.073,3826523,0
2008-12-09,20.565,21.164,20.269,20.721,3497999,0
2008-12-10,20.657,21.995,20.528,21.995,3059739,0
2008-12-11,21.933,22.103,20.776,20.894,3261446,0
2008-12-12,20.131,21.518,20.131,21.462,1945878,0
2008-12-15,21.906,22.746,19.679,19.679,3503676,0
2008-12-16,20.601,20.611,19.762,20.286,3274605,0
2008-12-17,19.978,20.188,19.518,19.518,4123734,0
2008-12-18,20.738,20.738,19.103,19.103,5853486,0
2008-12-19,19.195,19.762,19.175,19.599,2979589,0
2008-12-22,19.553,19.735,18.181,18.948,2663391,0
2008-12-23,19.093,19.093,17.916,18.452,3082477,0
2008-12-24,18.278,18.406,17.971,18.335,663079,0
2008-12-26,18.586,19.537,18.577,19.509,992472,0
2008-12-29,19.363,19.401,18.241,18.767,1632044,0
2008-12-30,18.685,19.391,18.413,19.353,2532149,0
2008-12-31,19.122,21.345,19.122,21.099,4178247,0
2009-01-02,21.055,21.706,20.912,21.384,2448252,0
2009-01-05,21.318,21.417,20.937,21.308,2739975,0
2009-01-06,21.597,22.366,21.392,22.257,5038042,0
2009-01-07,22.429,22.429,21.063,21.135,4267350,0
2009-01-08,20.912,21.915,20.794,21.807,4344328,0
2009-01-09,21.933,22.13,21.211,21.435,3054478,0
2009-01-12,21.435,21.915,21.127,21.797,2680294,0
2009-01-13,21.697,21.88,20.831,21.254,1300310,0
2009-01-14,20.803,21.118,20.015,21.109,1717129,0
2009-01-15,21.192,21.192,20.368,21.164,1696821,0
2009-01-16,21.462,21.933,21.046,21.579,1520214,0
2009-01-20,21.671,21.706,20.061,20.261,3114107,0
2009-01-21,20.575,20.575,19.292,20.495,2754908,0
2009-01-22,20.261,20.981,19.889,20.261,1880070,0
2009-01-23,19.716,21.228,19.716,20.44,3468395,0
2009-01-26,20.747,21.678,20.62,21.219,2729193,0
2009-01-27,21.118,21.518,20.695,20.695,1650881,0
2009-01-28,21.063,21.88,20.99,21.597,2116898,0
2009-01-29,21.527,22.034,21.192,21.299,957305,0
2009-01-30,21.779,21.789,20.62,21.127,1593137,0
2009-02-02,20.921,21.392,20.44,20.99,1241921,0
2009-02-03,21.211,21.995,20.981,21.995,947682,0
2009-02-04,21.987,22.611,21.96,22.331,1622560,0
2009-02-05,22.223,22.439,21.607,22.341,1322183,0
2009-02-06,22.411,22.7,21.995,22.7,1440906,0
2009-02-09,22.567,22.954,22.294,22.504,1734282,0
2009-02-10,22.439,22.838,21.75,22.203,1925681,0
2009-02-11,22.294,22.294,21.027,21.244,3151900,0
2009-02-12,21.527,21.527,19.669,19.942,6330978,0
2009-02-13,19.998,20.44,19.817,20.188,3257246,0
2009-02-17,19.254,19.563,17.981,17.981,4859618,0
2009-02-18,18.548,18.548,17.646,17.799,2829622,0
2009-02-19,18.025,18.278,17.845,18.017,2547100,0
2009-02-20,17.753,18.206,16.821,17.906,3923526,0
2009-02-23,18.125,19.282,17.366,17.393,3976260,0
2009-02-24,17.617,18.705,17.374,18.631,3059694,0
2009-02-25,18.533,18.795,18.07,18.649,3584782,0
2009-02-26,19.854,19.854,17.799,17.816,3417554,0
2009-02-27,17.509,17.617,16.813,17.093,2976122,0
2009-03-02,16.734,17.083,16.406,16.785,3032933,0
2009-03-03,16.859,17.074,15.555,15.782,3877586,0
2009-03-04,16.034,16.281,15.619,16.053,5216869,0
2009-03-05,15.918,15.918,15.376,15.918,2930192,0
2009-03-06,15.466,16.587,15.412,16.587,3888605,0
2009-03-09,16.263,16.785,15.574,15.738,2393133,0
2009-03-10,15.927,16.821,14.99,15.293,7233849,0
2009-03-11,15.376,15.404,13.737,14.779,6734429,0
2009-03-12,14.668,15.276,14.399,15.005,2656363,0
2009-03-13,15.276,15.666,15.103,15.564,2988677,0
2009-03-16,15.592,16.551,15.447,16.253,2105119,0
2009-03-17,16.134,16.396,15.982,16.143,2867173,0
2009-03-18,16.162,16.369,15.34,16.198,3070969,0
2009-03-19,16.317,16.387,15.691,16.073,3282447,0
2009-03-20,16.073,16.198,15.6,15.691,1845800,0
2009-03-23,16.317,16.317,15.691,16.271,3227613,0
2009-03-24,16.171,16.281,15.6,15.619,2972061,0
2009-03-25,15.685,15.883,15.194,15.493,3624438,0
2009-03-26,15.666,15.865,15.447,15.71,3995923,0
2009-03-27,15.422,16,15.422,15.909,1874327,0
2009-03-30,15.847,15.847,15.303,15.422,2122615,0
2009-03-31,15.685,16.01,15.574,15.918,4231632,0
2009-04-01,15.962,15.962,15.349,15.501,2611772,0
2009-04-02,15.883,16.995,15.719,16.821,10142891,0
2009-04-03,16.949,17.626,16.507,17.546,4113271,0
2009-04-06,17.411,17.789,17.14,17.457,4065420,0
2009-04-07,17.374,17.374,16.85,16.912,2000207,0
2009-04-08,16.895,17.183,16.64,17.093,3306021,0
2009-04-09,17.457,18.043,17.093,17.555,2437599,0
2009-04-13,17.501,17.546,16.577,16.577,2219378,0
2009-04-14,16.65,16.941,16.317,16.64,2127440,0
2009-04-15,16.688,16.804,16.225,16.804,2906723,0
2009-04-16,17.093,17.093,16.089,16.234,3796990,0
2009-04-17,16.378,16.46,16.134,16.18,2522840,0
2009-04-20,16.01,16.189,15.765,15.909,2826766,0
2009-04-21,16.053,16.171,15.865,16.082,2466087,0
2009-04-22,16.025,16.387,15.656,15.927,3191062,0
2009-04-23,16.063,16.189,15.536,15.901,2970734,0
2009-04-24,16.099,16.162,15.293,15.656,3768965,0
2009-04-27,15.501,15.982,15.386,15.691,2545960,0
2009-04-28,15.637,15.685,14.924,14.924,4567387,0
2009-04-29,15.132,15.8,15.122,15.536,2552001,0
2009-04-30,16.117,16.406,15.791,16.263,4531315,0
2009-05-01,16.29,17.183,16.089,17.165,3831390,0
2009-05-04,17.246,17.816,17.174,17.617,5521753,0
2009-05-05,17.483,17.962,17.211,17.88,5015505,0
2009-05-06,17.889,18.061,17.183,17.329,2631740,0
2009-05-07,17.493,17.745,17.275,17.447,1691604,0
2009-05-08,17.761,19.353,17.737,19.166,5265760,0
2009-05-11,18.838,19.382,18.649,18.668,1962979,0
2009-05-12,18.586,19.218,18.557,18.921,3647548,0
2009-05-13,18.767,18.767,18.034,18.222,2720506,0
2009-05-14,18.043,18.406,17.944,18.316,1415390,0
2009-05-15,18.061,18.089,17.246,17.71,3735430,0
2009-05-18,17.457,17.816,17.292,17.457,2427257,0
2009-05-19,17.419,18.152,17.419,18.152,2645281,0
2009-05-20,18.19,18.377,17.889,17.99,2153269,0
2009-05-21,17.737,17.737,17.131,17.321,1636575,0
2009-05-22,17.393,17.419,16.904,17.201,4479560,0
2009-05-26,17.265,18.767,16.868,18.675,6376678,0
2009-05-27,18.803,19.643,18.506,19.553,7915319,0
2009-05-28,19.563,20.122,19.427,20.069,5565331,0
2009-05-29,20.076,20.449,19.643,20.351,6202725,0
2009-06-01,20.396,21.454,20.396,21.454,5614622,0
2009-06-02,21.118,21.833,20.776,20.85,6809353,0
2009-06-03,20.903,21.164,18.821,19.346,5364426,0
2009-06-04,20.122,20.333,19.708,20.233,3410884,0
2009-06-05,20.466,20.831,20.035,20.131,5086170,0
2009-06-08,20.206,20.333,19.679,19.978,2525911,0
2009-06-09,20.131,20.629,19.988,20.342,3344590,0
2009-06-10,20.486,21.533,20.44,21.364,5272389,0
2009-06-11,21.398,22.195,21.384,21.915,4035116,0
2009-06-12,21.817,22.341,21.407,22.043,2869587,0
2009-06-15,21.915,21.933,20.62,20.99,1961844,0
2009-06-16,21.154,21.244,20.44,20.712,1608381,0
2009-06-17,21.228,21.228,20.304,20.575,2341831,0
2009-06-18,20.971,21.624,20.803,21.435,2320972,0
2009-06-19,21.624,21.924,21.345,21.543,2814774,0
2009-06-22,21.426,21.454,20.876,20.903,1238626,0
2009-06-23,20.803,21.018,20.278,20.702,4186167,0
2009-06-24,20.868,21.398,20.601,21.201,2949317,0
2009-06-25,21.561,21.889,21.201,21.533,6531541,0
2009-06-26,21.509,21.533,21.073,21.527,4433684,0
2009-06-29,21.75,22.567,21.392,22.567,6720451,0
2009-06-30,22.376,23.478,22.213,23.478,6416849,0
2009-07-01,23.698,23.698,22.838,23.561,7175120,0
2009-07-02,22.882,23.081,22.158,22.429,9632535,0
2009-07-06,21.861,21.978,21.237,21.263,5981663,0
2009-07-07,21.327,21.407,19.845,19.969,5180845,0
2009-07-08,20.342,21.118,20.252,21.118,6974324,0
2009-07-09,21.435,22.233,21.018,21.687,5296410,0
2009-07-10,21.407,22.331,20.188,21.018,8428301,0
2009-07-13,21.308,21.407,20.351,21.374,7179545,0
2009-07-14,21.697,22.494,21.509,22.476,6564668,0
2009-07-15,22.7,23.172,22.093,22.485,8073262,0
2009-07-16,22.466,22.466,21.569,22.358,3322125,0
2009-07-17,22.366,22.529,21.444,22.06,2870792,0
2009-07-20,22.394,22.394,21.29,21.299,4719391,0
2009-07-21,21.671,22.709,20.169,22.448,13897204,0
2009-07-22,22.168,22.366,21.725,22.251,3514335,0
2009-07-23,22.251,23.371,22.093,23.362,6753078,0
2009-07-24,23.19,24.338,23.081,24.338,5078189,0
2009-07-27,24.195,24.691,24.195,24.538,5501021,0
2009-07-28,24.204,24.472,23.534,23.787,2509535,0
2009-07-29,23.797,23.95,23.413,23.95,3207498,0
2009-07-30,24.673,25.132,24.419,24.818,4788028,0
2009-07-31,24.979,24.979,24.195,24.609,2833691,0
2009-08-03,25.088,25.994,24.8,25.968,4470293,0
2009-08-04,26.057,26.057,25.352,25.678,2617539,0
2009-08-05,25.561,25.659,24.718,25.107,3204045,0
2009-08-06,25.142,25.714,24.971,25.189,2966081,0
2009-08-07,25.352,25.477,24.538,25.025,2884779,0
2009-08-10,24.979,26.138,24.979,26.085,4017817,0
2009-08-11,25.802,26.463,25.612,25.688,4084374,0
2009-08-12,25.794,25.948,25.271,25.316,2960924,0
2009-08-13,25.602,25.821,25.142,25.688,3875346,0
2009-08-14,25.958,26.229,25.345,26.183,3755828,0
2009-08-17,25.893,25.91,24.862,25.053,3275081,0
2009-08-18,25.17,25.216,24.718,25.189,2941732,0
2009-08-19,25.088,25.975,24.638,25.639,3124487,0
2009-08-20,25.533,25.723,25.432,25.585,3705394,0
2009-08-21,25.893,25.893,25.388,25.406,3458457,0
2009-08-24,25.397,25.777,25.316,25.397,2097023,0
2009-08-25,25.639,25.678,25.17,25.423,2561530,0
2009-08-26,25.261,25.414,24.827,25.098,2894316,0
2009-08-27,25.008,25.235,24.855,24.872,3078782,0
2009-08-28,25.142,25.189,24.51,25.107,3192057,0
2009-08-31,24.755,25.151,24.024,24.283,5132371,0
2009-09-01,24.33,24.9,23.978,24.104,3316773,0
2009-09-02,23.994,24.032,23.289,23.407,4317897,0
2009-09-03,23.597,23.698,23.343,23.698,2268531,0
2009-09-04,23.839,24.076,23.487,24.048,2049130,0
2009-09-08,24.274,24.538,23.921,23.968,2392124,0
2009-09-09,24.067,24.241,23.787,24.148,1918556,0
2009-09-10,24.122,24.301,23.839,23.95,2331013,0
2009-09-11,24.122,24.437,24.014,24.195,2556433,0
2009-09-14,23.986,24.791,23.978,24.682,2540242,0
2009-09-15,24.664,25.594,24.566,25.561,3900371,0
2009-09-16,25.569,26.357,25.468,26.347,3912988,0
2009-09-17,26.293,26.455,25.585,25.732,5616953,0
2009-09-18,25.802,25.869,25.151,25.235,2490731,0
2009-09-21,25.107,25.505,24.582,25.352,1987072,0
2009-09-22,25.551,26.202,25.477,25.688,2049706,0
2009-09-23,25.802,25.802,24.9,24.979,2655269,0
2009-09-24,25.08,25.179,24.283,24.402,1872907,0
2009-09-25,24.491,24.691,24.255,24.32,1331142,0
2009-09-28,24.419,24.818,24.247,24.557,1482149,0
2009-09-29,24.646,25.877,24.646,25.84,3218349,0
2009-09-30,26.022,26.022,25.035,25.496,2690829,0
2009-10-01,25.325,25.594,24.157,24.32,3418426,0
2009-10-02,24.241,24.241,22.954,23.707,4300064,0
2009-10-05,23.876,24.989,23.68,24.846,3012359,0
2009-10-06,25.063,25.063,24.463,24.71,3216530,0
2009-10-07,24.575,24.701,24.148,24.33,2719827,0
2009-10-08,24.265,24.601,23.896,24.557,3154300,0
2009-10-09,24.501,25.016,24.491,24.935,2122967,0
2009-10-12,25.107,25.706,25.016,25.659,2981063,0
2009-10-13,25.44,25.678,25.063,25.477,1390203,0
2009-10-14,25.668,26.347,25.668,26.236,2557534,0
2009-10-15,26.022,26.347,25.948,26.293,3148050,0
2009-10-16,25.994,26.319,25.777,26.012,1703268,0
2009-10-19,26.119,26.392,25.697,26.128,1091480,0
2009-10-20,26.138,26.174,25.362,25.551,1341088,0
2009-10-21,25.115,25.345,24.609,24.872,5004518,0
2009-10-22,24.755,25.043,23.93,24.691,3747719,0
2009-10-23,24.691,24.781,24.094,24.33,2954259,0
2009-10-26,24.482,24.926,23.544,23.561,2221000,0
2009-10-27,23.741,23.778,22.783,23.155,3579607,0
2009-10-28,23.063,23.1,22.084,22.439,6107269,0
2009-10-29,22.664,22.838,21.174,21.833,7458067,0
2009-10-30,21.897,21.933,20.747,20.794,7871527,0
2009-11-02,21.037,21.579,20.639,21.082,4934336,0
2009-11-03,21.073,21.228,20.676,21.055,4658385,0
2009-11-04,21.127,21.797,21.127,21.336,4130863,0
2009-11-05,21.499,21.733,21.254,21.533,4272978,0
2009-11-06,21.336,21.833,21.211,21.489,6093425,0
2009-11-09,21.671,22.203,21.588,22.139,4154049,0
2009-11-10,21.968,22.567,21.968,22.294,3970388,0
2009-11-11,22.358,22.601,22.186,22.304,3851583,0
2009-11-12,22.223,22.504,21.174,21.174,5674346,0
2009-11-13,21.355,22.251,21.109,21.527,4118737,0
2009-11-16,21.797,22.149,21.706,21.968,3092120,0
2009-11-17,21.96,22.075,21.643,22.034,2673109,0
2009-11-18,22.034,22.168,21.725,22.024,3956545,0
2009-11-19,21.825,22.015,20.981,21.164,4935829,0
2009-11-20,20.962,21.678,20.937,21.533,3659139,0
2009-11-23,21.825,21.915,21.607,21.716,3648380,0
2009-11-24,21.624,21.797,21.327,21.579,3223604,0
2009-11-25,21.263,21.924,20.803,21.843,5005611,0
2009-11-27,21.281,21.843,21.082,21.624,1216477,0
2009-11-30,21.588,21.924,21.499,21.652,4001422,0
2009-12-01,21.779,22.213,21.74,22.139,3016923,0
2009-12-02,22.213,22.611,22.103,22.241,3854482,0
2009-12-03,22.331,22.411,21.807,21.807,3220541,0
2009-12-04,22.052,22.203,21.211,22.015,4370375,0
2009-12-07,22.052,22.639,22.052,22.266,4118936,0
2009-12-08,22.223,22.251,21.769,21.915,4150549,0
2009-12-09,21.915,22.411,21.733,21.871,6154528,0
2009-12-10,22.034,22.251,21.797,22.203,4595129,0
2009-12-11,22.494,22.709,22.385,22.649,4953658,0
2009-12-14,22.829,23.199,22.829,23.127,2006212,0
2009-12-15,23.017,23.379,22.927,23.379,2237407,0
2009-12-16,23.506,23.651,23.146,23.172,2574784,0
2009-12-17,23.12,23.413,22.819,23.081,2337131,0
2009-12-18,23.227,23.324,22.945,23.017,1666747,0
2009-12-21,23.236,23.334,22.973,23,2076754,0
2009-12-22,22.973,23.146,22.466,22.494,1792638,0
2009-12-23,22.521,22.601,22.034,22.068,2670605,0
2009-12-24,22.285,22.385,22.005,22.285,762365,0
2009-12-28,22.341,22.376,21.76,21.897,1751181,0
2009-12-29,21.968,22.015,21.652,21.652,2761880,0
2009-12-30,21.661,21.769,21.398,21.634,1584778,0
2009-12-31,21.615,21.706,21.355,21.355,1133091,0
2010-01-04,21.509,21.825,21.435,21.588,1861548,0
2010-01-05,21.671,21.96,21.533,21.924,3840388,0
2010-01-06,21.933,22.421,21.807,22.402,3006560,0
2010-01-07,22.421,22.829,22.366,22.529,3538935,0
2010-01-08,22.439,22.62,22.139,22.158,1873557,0
2010-01-11,22.331,22.611,22.331,22.366,2353608,0
2010-01-12,22.251,22.251,21.706,21.74,3810149,0
2010-01-13,21.825,22.024,21.789,21.978,2989770,0
2010-01-14,21.933,22.015,21.706,21.75,2229618,0
2010-01-15,22.266,22.727,21.987,22.068,5057085,0
2010-01-19,21.978,22.746,21.978,22.746,3473492,0
2010-01-20,22.649,22.658,22.158,22.313,4168329,0
2010-01-21,22.275,22.466,21.697,21.706,4506634,0
2010-01-22,22.746,23.1,22.241,22.366,17867756,0
2010-01-25,22.529,22.69,22.429,22.557,5611871,0
2010-01-26,22.547,22.649,22.366,22.538,4195741,0
2010-01-27,22.811,23.245,22.285,22.601,13052295,0
2010-01-28,22.709,22.838,22.168,22.358,57505021,0
2010-01-29,22.195,22.331,21.75,21.807,8924136,0
2010-02-01,21.843,21.915,21.308,21.615,7206183,0
2010-02-02,21.607,21.607,21.154,21.308,7046423,0
2010-02-03,21.182,21.299,20.85,20.903,4415561,0
2010-02-04,20.803,20.803,19.942,19.988,6168637,0
2010-02-05,19.978,20.015,19.337,19.636,6441030,0
2010-02-08,19.735,19.907,19.499,19.527,4185172,0
2010-02-09,19.772,20.14,19.662,19.798,4824014,0
2010-02-10,19.807,19.817,19.301,19.589,3936729,0
2010-02-11,19.854,20.15,19.607,20.095,5015490,0
2010-02-12,19.942,19.96,19.58,19.951,4471403,0
2010-02-16,20.015,20.342,19.988,20.342,2974023,0
2010-02-17,20.396,20.584,20.269,20.433,3832720,0
2010-02-18,20.269,20.486,20.15,20.413,4807769,0
2010-02-19,20.433,21.211,20.296,20.981,5740823,0
2010-02-22,21.182,21.273,20.85,20.868,4413738,0
2010-02-23,20.351,20.695,20.076,20.131,5703784,0
2010-02-24,20.197,20.351,19.509,19.772,6121297,0
2010-02-25,19.373,20.015,19.319,19.96,5743765,0
2010-02-26,19.998,20.113,19.537,19.753,5612732,0
2010-03-01,19.798,20.495,19.79,20.423,4924879,0
2010-03-02,20.495,20.766,20.476,20.503,5906817,0
2010-03-03,20.565,20.785,20.333,20.351,4607294,0
2010-03-04,20.269,20.286,19.897,20.169,6227793,0
2010-03-05,20.206,20.821,20.206,20.639,5158678,0
2010-03-08,20.62,20.831,20.528,20.712,2053702,0
2010-03-09,20.649,20.785,20.547,20.575,2682285,0
2010-03-10,20.528,20.649,20.404,20.476,3148559,0
2010-03-11,20.404,20.747,20.368,20.747,3132017,0
2010-03-12,20.556,20.695,19.96,20.069,5784859,0
2010-03-15,20.044,20.216,19.915,20.14,2568952,0
2010-03-16,20.179,20.368,20.007,20.351,2383426,0
2010-03-17,20.351,20.476,20.242,20.323,2886188,0
2010-03-18,20.433,20.44,19.863,19.915,5559331,0
2010-03-19,19.988,20.216,19.716,19.951,5745052,0
2010-03-22,19.881,19.924,19.527,19.553,3983108,0
2010-03-23,19.545,19.643,19.447,19.518,6341219,0
2010-03-24,19.301,19.509,19.02,19.147,6372457,0
2010-03-25,18.93,19.039,18.343,18.377,6421176,0
2010-03-26,18.343,18.615,18.27,18.316,5320593,0
2010-03-29,18.397,18.659,18.36,18.631,4779859,0
2010-03-30,18.722,19.147,18.615,19.074,4917005,0
2010-03-31,19.011,19.103,18.857,18.902,3721258,0
2010-04-01,19.065,19.537,19.047,19.409,4059416,0
2010-04-05,19.49,19.725,19.409,19.58,4727733,0
2010-04-06,19.553,19.662,19.353,19.571,3461313,0
2010-04-07,19.447,19.553,19.346,19.401,4939987,0
2010-04-08,19.327,19.679,19.147,19.589,3822877,0
2010-04-09,19.455,19.753,19.254,19.716,4101828,0
2010-04-12,19.854,20.466,19.854,20.269,4862145,0
2010-04-13,20.342,20.449,19.915,20.396,3551875,0
2010-04-14,20.377,20.387,20.169,20.342,3034073,0
2010-04-15,20.351,20.584,20.131,20.528,2934705,0
2010-04-16,20.458,20.52,19.744,19.762,5423542,0
2010-04-19,19.744,19.998,19.662,19.951,3392952,0
2010-04-20,20.069,20.413,19.942,20.368,4191772,0
2010-04-21,20.342,20.396,20.069,20.206,4282703,0
2010-04-22,20.051,20.304,19.836,20.269,3331997,0
2010-04-23,20.333,20.649,20.095,20.593,2819067,0
2010-04-26,20.766,21.201,20.685,21.09,4009644,0
2010-04-27,20.921,21.643,20.85,21.327,6217935,0
2010-04-28,21.384,21.407,21.027,21.308,3494580,0
2010-04-29,21.407,21.652,21.299,21.518,3139555,0
2010-04-30,21.579,22.376,21.527,21.861,4830088,0
2010-05-03,22.015,22.783,21.779,22.765,4968590,0
2010-05-04,22.457,22.611,21.817,21.951,5267351,0
2010-05-05,21.652,21.853,21.164,21.426,4256225,0
2010-05-06,21.336,21.336,19.716,20.584,8386754,0
2010-05-07,20.575,21.118,19.988,20.476,7012528,0
2010-05-10,21.374,21.624,19.762,19.96,10021942,0
2010-05-11,19.708,20.368,19.662,19.871,4377283,0
2010-05-12,19.889,21.164,19.889,21.145,5063582,0
2010-05-13,21.073,21.75,20.93,21.182,4137103,0
2010-05-14,20.998,21.027,20.261,20.537,4587158,0
2010-05-17,20.565,20.803,20.086,20.528,3606388,0
2010-05-18,20.458,20.937,20.233,20.44,4960439,0
2010-05-19,20.252,20.511,19.924,20.342,4474936,0
2010-05-20,19.845,19.845,19.401,19.455,5815548,0
2010-05-21,19.218,19.845,18.993,19.716,6144015,0
2010-05-24,19.545,19.951,19.447,19.537,2530202,0
2010-05-25,18.976,19.643,18.533,19.617,4936239,0
2010-05-26,19.807,20.368,19.599,19.998,6264901,0
2010-05-27,20.404,20.831,20.304,20.821,3743648,0
2010-05-28,20.841,21.374,20.831,21.118,3256731,0
2010-06-01,20.86,20.912,20.061,20.061,3956215,0
2010-06-02,20.095,20.649,20.035,20.629,3091697,0
2010-06-03,20.721,21.254,20.565,21.182,6124273,0
2010-06-04,20.803,20.886,20.314,20.36,6295612,0
2010-06-07,20.62,20.894,20.333,20.368,3321604,0
2010-06-08,20.44,20.503,19.924,20.377,3734279,0
2010-06-09,20.495,21.201,20.396,20.466,6669722,0
2010-06-10,21.073,21.364,20.85,21.182,4361220,0
2010-06-11,21.008,21.211,20.404,20.747,3418314,0
2010-06-14,20.954,21.263,20.702,20.73,2785940,0
2010-06-15,20.894,21.327,20.876,21.318,3052515,0
2010-06-16,21.09,21.454,20.954,21.109,3703955,0
2010-06-17,21.046,21.182,20.831,21.055,2397938,0
2010-06-18,21.018,21.489,21.018,21.384,4238044,0
2010-06-21,21.634,22.103,21.182,21.345,2767978,0
2010-06-22,21.174,21.228,20.14,20.261,4931492,0
2010-06-23,20.261,20.377,19.907,20.086,2612014,0
2010-06-24,19.998,20.423,19.636,19.698,2145132,0
2010-06-25,19.708,19.881,19.465,19.762,3572401,0
2010-06-28,19.708,19.998,19.563,19.889,2379336,0
2010-06-29,19.669,19.669,19.093,19.228,3717341,0
2010-06-30,19.13,19.708,19.047,19.185,4660789,0
2010-07-01,19.21,19.319,19.03,19.166,3592556,0
2010-07-02,19.254,19.455,18.993,18.993,3182129,0
2010-07-06,19.319,19.653,19.139,19.327,3239270,0
2010-07-07,19.382,20.051,19.346,19.998,3576320,0
2010-07-08,20.261,20.296,19.915,20.197,3055712,0
2010-07-09,20.224,20.466,20.069,20.466,1680030,0
2010-07-12,20.433,20.803,20.314,20.803,1968077,0
2010-07-13,20.981,21.099,20.413,20.712,2898426,0
2010-07-14,20.695,20.803,20.233,20.629,1407634,0
2010-07-15,20.565,20.757,20.342,20.685,2136004,0
2010-07-16,20.584,20.639,20.076,20.122,1744511,0
2010-07-19,20.169,20.44,19.907,20.314,1855175,0
2010-07-20,20.076,20.423,19.836,20.387,2105601,0
2010-07-21,20.377,20.495,19.798,19.933,2450753,0
2010-07-22,20.224,20.404,20.086,20.261,3592088,0
2010-07-23,20.304,20.766,20.069,20.702,4005684,0
2010-07-26,20.721,21.182,20.721,21.037,2519513,0
2010-07-27,21.164,21.254,20.971,21.201,2448660,0
2010-07-28,21.073,21.29,20.93,20.954,1417328,0
2010-07-29,21.046,21.055,20.086,20.278,3295811,0
2010-07-30,20.104,20.639,19.863,20.511,3237106,0
2010-08-02,21.533,21.533,20.757,20.803,4862915,0
2010-08-03,20.747,21.281,20.575,21.018,3311949,0
2010-08-04,21.09,21.174,20.584,20.971,2643953,0
2010-08-05,20.803,21.008,20.593,21.008,1701574,0
2010-08-06,20.886,21.037,20.404,20.794,2520736,0
2010-08-09,20.803,20.99,20.712,20.831,1884979,0
2010-08-10,20.611,21.145,20.396,20.886,3205929,0
2010-08-11,20.565,20.894,20.314,20.413,7552489,0
2010-08-12,20.122,20.547,20.069,20.269,3270038,0
2010-08-13,20.169,20.556,19.725,19.863,6000497,0
2010-08-16,19.679,20.095,19.437,19.826,3822956,0
2010-08-17,19.988,19.988,19.689,19.854,2162383,0
2010-08-18,19.782,19.881,19.545,19.708,3954216,0
2010-08-19,19.636,19.636,19.175,19.254,2353413,0
2010-08-20,19.122,19.203,18.623,18.748,3647578,0
2010-08-23,18.875,19.218,18.758,18.821,3024490,0
2010-08-24,18.548,18.649,18.325,18.377,4017083,0
2010-08-25,18.26,18.586,18.222,18.514,3732090,0
2010-08-26,18.659,18.712,18.232,18.325,2527885,0
2010-08-27,18.496,18.732,18.107,18.659,2753052,0
2010-08-30,18.641,18.912,18.377,18.377,2603919,0
2010-08-31,18.278,18.685,18.125,18.377,3998581,0
2010-09-01,18.641,19.083,18.514,19.03,4181515,0
2010-09-02,19.039,19.553,18.939,19.527,3471809,0
2010-09-03,19.744,19.762,19.244,19.58,2553841,0
2010-09-07,19.499,19.537,19.195,19.235,2370392,0
2010-09-08,19.272,19.499,19.244,19.327,1935722,0
2010-09-09,19.553,19.826,19.509,19.708,2048355,0
2010-09-10,19.782,19.907,19.599,19.753,2064119,0
2010-09-13,19.969,19.978,19.662,19.79,1975979,0
2010-09-14,19.716,19.744,19.301,19.58,1557261,0
2010-09-15,19.518,19.617,19.437,19.589,1340004,0
2010-09-16,19.499,19.607,19.437,19.509,1499082,0
2010-09-17,19.933,19.933,19.382,19.481,1824404,0
2010-09-20,19.074,19.244,19.039,19.228,3604651,0
2010-09-21,19.175,19.465,19.047,19.093,2860356,0
2010-09-22,19.002,19.228,18.866,19.002,2976434,0
2010-09-23,18.883,19.047,18.615,18.631,4966953,0
2010-09-24,18.967,18.967,18.705,18.767,4182963,0
2010-09-27,18.748,18.921,18.695,18.722,3592890,0
2010-09-28,18.848,19.002,18.675,18.892,4193105,0
2010-09-29,18.803,18.902,18.659,18.821,2289833,0
2010-09-30,18.857,19.074,18.775,18.83,2288783,0
2010-10-01,19.011,19.122,18.892,19.074,2994479,0
2010-10-04,19.002,19.13,18.705,18.811,2404196,0
2010-10-05,19.002,19.319,18.993,19.228,3102568,0
2010-10-06,19.175,19.427,19.175,19.401,3133226,0
2010-10-07,19.481,19.571,19.353,19.437,1837200,0
2010-10-08,19.437,19.455,19.218,19.272,2009791,0
2010-10-11,19.21,19.254,19.065,19.122,2444527,0
2010-10-12,19.057,19.074,18.948,18.976,4727799,0
2010-10-13,19.011,19.272,18.976,19.195,2067930,0
2010-10-14,19.13,19.195,18.857,18.902,2095710,0
2010-10-15,18.976,19.002,18.748,18.866,1490222,0
2010-10-18,18.883,19.011,18.803,18.866,2324292,0
2010-10-19,18.712,18.803,18.423,18.506,2985268,0
2010-10-20,18.577,18.775,18.496,18.586,1952730,0
2010-10-21,18.705,18.821,18.27,18.397,2460017,0
2010-10-22,18.432,18.487,18.116,18.307,1459203,0
2010-10-25,18.406,18.586,18.144,18.251,1369801,0
2010-10-26,18.181,18.368,17.998,18.213,2531551,0
2010-10-27,18.061,18.135,17.737,18.008,2774111,0
2010-10-28,18.098,18.251,17.845,17.899,2420813,0
2010-10-29,17.864,18.107,17.864,18.008,2505722,0
2010-11-01,18.089,18.116,17.753,17.854,2185210,0
2010-11-02,17.981,18.07,17.889,17.99,1924038,0
2010-11-03,18.061,18.213,17.854,18.125,2015647,0
2010-11-04,18.079,18.171,17.737,18.025,4507772,0
2010-11-05,18.061,18.406,17.906,18.181,4379070,0
2010-11-08,18.316,18.325,18.061,18.241,2413020,0
2010-11-09,18.27,18.461,18.152,18.278,2514617,0
2010-11-10,18.241,18.27,17.845,18.152,2131033,0
2010-11-11,18.079,18.278,17.906,18.232,2015490,0
2010-11-12,18.089,18.144,17.674,17.737,2501991,0
2010-11-15,17.78,17.99,17.78,17.899,1227672,0
2010-11-16,17.761,17.761,17.366,17.582,4435735,0
2010-11-17,17.617,17.809,17.501,17.609,2633757,0
2010-11-18,17.737,17.771,17.546,17.656,3637531,0
2010-11-19,17.573,17.591,17.284,17.501,3837576,0
2010-11-22,17.457,17.737,17.374,17.71,2753532,0
2010-11-23,17.646,17.646,17.393,17.546,3147808,0
2010-11-24,17.599,17.889,17.573,17.873,2701180,0
2010-11-26,17.737,17.789,17.636,17.745,1325572,0
2010-11-29,17.656,17.71,17.529,17.682,2592694,0
2010-11-30,17.537,17.682,17.509,17.529,7789507,0
2010-12-01,17.727,17.816,17.321,17.329,4334333,0
2010-12-02,17.339,17.474,17.265,17.357,3786825,0
2010-12-03,17.292,17.383,17.201,17.321,3440147,0
2010-12-06,17.255,17.321,17.183,17.265,3972434,0
2010-12-07,17.366,17.393,17.048,17.048,5250485,0
2010-12-08,17.112,17.165,16.794,16.83,4976294,0
2010-12-09,16.868,17.093,16.777,16.958,3028050,0
2010-12-10,17.102,17.112,16.85,16.912,2824457,0
2010-12-13,17.102,17.357,16.912,16.949,3826362,0
2010-12-14,16.931,17.038,16.85,16.895,2650946,0
2010-12-15,16.85,16.995,16.734,16.744,2145564,0
2010-12-16,16.725,16.804,16.551,16.56,3348390,0
2010-12-17,16.577,16.922,16.479,16.886,3147139,0
2010-12-20,16.931,17.021,16.76,16.912,2197186,0
2010-12-21,16.977,16.995,16.83,16.904,3221737,0
2010-12-22,16.904,17.321,16.878,17.275,2349549,0
2010-12-23,17.275,17.393,17.122,17.357,2139990,0
2010-12-27,17.292,17.374,17.183,17.339,1139683,0
2010-12-28,17.339,17.447,17.22,17.393,1241109,0
2010-12-29,17.393,17.745,17.302,17.691,2619521,0
2010-12-30,17.664,17.826,17.591,17.682,1818258,0
2010-12-31,17.599,17.761,17.429,17.674,2044142,0
2011-01-03,17.799,18.098,17.701,17.934,2573091,0
2011-01-04,17.952,17.99,17.761,17.944,2110207,0
2011-01-05,17.845,17.889,17.701,17.761,2793426,0
2011-01-06,17.761,17.761,17.555,17.656,2450150,0
2011-01-07,17.664,17.761,17.519,17.753,3379171,0
2011-01-10,18.533,18.586,17.691,17.88,4730897,0
2011-01-11,17.906,18.36,17.889,18.251,4098826,0
2011-01-12,18.377,18.387,18.125,18.197,3550071,0
2011-01-13,18.222,18.368,18.171,18.297,2919658,0
2011-01-14,18.307,18.335,18.206,18.307,2026158,0
2011-01-18,18.278,18.335,18.19,18.27,1501509,0
2011-01-19,18.251,18.287,17.944,18.135,3148704,0
2011-01-20,18.144,18.606,18.135,18.506,3997225,0
2011-01-21,18.641,18.785,18.548,18.641,3269641,0
2011-01-24,18.631,18.748,18.432,18.732,2999874,0
2011-01-25,18.705,19.002,18.659,18.857,3466084,0
2011-01-26,18.902,19.391,18.875,19.057,4397040,0
2011-01-27,18.976,19.563,18.976,19.473,4938705,0
2011-01-28,19.509,19.627,18.912,18.984,4513364,0
2011-01-31,19.065,19.175,18.668,18.767,3790739,0
2011-02-01,18.866,19.139,18.83,18.892,3025554,0
2011-02-02,18.866,19.13,18.758,18.775,2809530,0
2011-02-03,18.811,19.319,18.695,19.244,2749698,0
2011-02-04,19.21,19.218,18.659,18.748,2081571,0
2011-02-07,18.675,19.228,18.623,19.147,2021881,0
2011-02-08,19.103,19.103,18.675,18.758,2378816,0
2011-02-09,18.785,18.857,18.586,18.705,2113677,0
2011-02-10,18.623,18.883,18.623,18.866,1864820,0
2011-02-11,18.775,19.03,18.641,18.902,2128690,0
2011-02-14,18.857,18.912,18.596,18.659,2335705,0
2011-02-15,18.675,18.921,18.615,18.883,2194778,0
2011-02-16,18.912,19.047,18.659,18.775,1510255,0
2011-02-18,18.838,19.047,18.785,18.892,2377067,0
2011-02-22,18.54,18.722,17.998,18.061,6103958,0
2011-02-23,18.089,18.325,17.864,17.906,4185900,0
2011-02-24,17.88,17.971,17.383,17.457,5475707,0
2011-02-25,17.546,17.816,17.519,17.682,2553635,0
2011-02-28,17.753,18.135,17.682,18.079,4272959,0
2011-03-01,18.107,18.26,17.636,17.656,2513857,0
2011-03-02,17.674,17.761,17.467,17.509,2842846,0
2011-03-03,17.636,17.873,17.457,17.573,2354974,0
2011-03-04,17.599,17.727,17.366,17.529,2794123,0
2011-03-07,17.537,17.753,17.302,17.383,2250395,0
2011-03-08,17.329,17.761,17.265,17.682,2355748,0
2011-03-09,17.682,17.926,17.591,17.889,2030793,0
2011-03-10,17.682,17.753,17.429,17.447,2684783,0
2011-03-11,17.383,17.981,17.357,17.899,2837963,0
2011-03-14,17.474,18.577,17.474,18.241,8020357,0
2011-03-15,17.826,18.325,17.809,18.206,5096764,0
2011-03-16,18.144,18.748,18.07,18.278,9007441,0
2011-03-17,18.606,18.685,18.325,18.54,3706115,0
2011-03-18,18.705,18.785,18.487,18.739,4098507,0
2011-03-21,18.902,18.993,18.811,18.866,2579909,0
2011-03-22,18.948,19.13,18.722,19.083,4351651,0
2011-03-23,18.993,19.166,18.795,19.065,2566306,0
2011-03-24,19.112,19.185,18.83,19.122,2203494,0
2011-03-25,19.122,19.447,19.083,19.292,2629791,0
2011-03-28,19.282,19.391,19.203,19.244,2214718,0
2011-03-29,19.263,19.599,19.156,19.537,2272255,0
2011-03-30,19.636,19.854,19.337,19.753,3572373,0
2011-03-31,19.662,19.735,19.437,19.481,2394360,0
2011-04-01,19.627,19.716,19.346,19.58,1949105,0
2011-04-04,19.537,19.627,19.185,19.337,1830868,0
2011-04-05,19.292,19.337,19.039,19.103,2459621,0
2011-04-06,19.218,19.418,19.185,19.282,2248937,0
2011-04-07,19.282,19.782,19.272,19.716,3041505,0
2011-04-08,19.798,19.863,19.353,19.465,2569295,0
2011-04-11,19.447,19.518,19.292,19.418,3028572,0
2011-04-12,19.401,19.409,19.218,19.301,3959537,0
2011-04-13,19.292,19.589,19.263,19.272,2691227,0
2011-04-14,19.156,19.447,19.122,19.301,2069139,0
2011-04-15,19.353,19.653,19.319,19.589,2968487,0
2011-04-18,19.409,19.553,19.074,19.437,2775271,0
2011-04-19,19.409,19.969,19.327,19.79,3042362,0
2011-04-20,20.035,20.423,19.924,20.314,4718973,0
2011-04-21,20.333,20.676,20.261,20.676,2157339,0
2011-04-25,20.62,20.629,20.261,20.423,2594948,0
2011-04-26,20.528,21.174,20.503,21.099,5918154,0
2011-04-27,21.154,21.643,21.046,21.615,4440399,0
2011-04-28,21.561,21.652,21.273,21.643,3047400,0
2011-04-29,21.597,21.924,21.435,21.889,2356323,0
2011-05-02,21.942,21.978,21.652,21.817,2441542,0
2011-05-03,21.769,21.987,21.454,21.552,3270903,0
2011-05-04,21.569,21.871,21.355,21.533,3405938,0
2011-05-05,21.281,21.897,21.211,21.454,4067616,0
2011-05-06,21.661,22.043,21.643,21.789,2625441,0
2011-05-09,21.74,22.084,21.652,22.043,2521908,0
2011-05-10,22.139,22.736,22.121,22.567,4247056,0
2011-05-11,22.547,22.658,22.411,22.494,3469192,0
2011-05-12,22.476,22.494,22.223,22.402,2153506,0
2011-05-13,22.376,22.466,22.024,22.176,1699255,0
2011-05-16,22.176,22.512,22.093,22.331,2207106,0
2011-05-17,22.285,22.547,22.186,22.285,1934302,0
2011-05-18,22.294,22.466,22.223,22.411,1738945,0
2011-05-19,22.421,22.557,22.35,22.538,2961024,0
2011-05-20,22.504,23.1,22.385,22.854,3291367,0
2011-05-23,22.547,22.709,22.251,22.341,3272307,0
2011-05-24,22.402,22.593,22.203,22.241,3812637,0
2011-05-25,22.176,22.466,22.043,22.341,2245948,0
2011-05-26,22.304,22.402,22.139,22.35,2242079,0
2011-05-27,22.411,22.466,22.223,22.241,1660145,0
2011-05-31,22.485,22.574,22.195,22.394,3417220,0
2011-06-01,22.358,22.476,21.987,21.987,3371120,0
2011-06-02,22.075,22.075,21.697,21.733,2985745,0
2011-06-03,21.481,21.797,21.345,21.607,2521978,0
2011-06-06,21.615,21.995,21.518,21.527,3474502,0
2011-06-07,21.615,21.978,21.579,21.615,2375324,0
2011-06-08,21.643,21.942,21.569,21.833,2256354,0
2011-06-09,21.825,21.987,21.706,21.797,2090537,0
2011-06-10,21.789,21.853,21.472,21.518,2386507,0
2011-06-13,21.527,21.552,21.254,21.374,2530697,0
2011-06-14,21.518,21.643,21.281,21.472,2270782,0
2011-06-15,21.364,21.499,20.766,20.86,4096273,0
2011-06-16,20.912,21.099,20.565,20.776,4058445,0
2011-06-17,20.947,21.327,20.85,21.082,5556338,0
2011-06-20,20.981,21.392,20.981,21.244,2839049,0
2011-06-21,21.392,21.607,21.364,21.454,2758347,0
2011-06-22,21.299,21.509,21.145,21.164,2300386,0
2011-06-23,20.903,21.037,20.685,21.008,3043663,0
2011-06-24,20.998,21.192,20.593,20.62,2993920,0
2011-06-27,20.62,20.876,20.62,20.86,2350286,0
2011-06-28,21.263,21.74,21.201,21.624,4191511,0
2011-06-29,21.853,22.015,21.706,21.968,3483250,0
2011-06-30,22.052,22.285,21.933,22.233,2526909,0
2011-07-01,22.158,22.512,22.034,22.429,2173484,0
2011-07-05,22.275,22.439,21.906,21.906,2989441,0
2011-07-06,21.843,21.861,21.643,21.716,2233985,0
2011-07-07,21.915,21.951,21.588,21.915,3848823,0
2011-07-08,21.716,21.915,21.579,21.889,3169382,0
2011-07-11,21.615,21.643,21.082,21.154,2661334,0
2011-07-12,21.127,21.624,21.037,21.444,3320048,0
2011-07-13,21.561,22.084,21.481,21.697,3942383,0
2011-07-14,21.697,22.251,21.661,21.789,3678962,0
2011-07-15,21.88,22.121,21.74,21.978,3329417,0
2011-07-18,21.861,21.968,21.76,21.88,2753337,0
2011-07-19,22.043,22.429,22.015,22.421,2392552,0
2011-07-20,22.429,22.601,22.176,22.223,1859040,0
2011-07-21,22.358,22.584,22.168,22.567,2144049,0
2011-07-22,22.62,22.63,22.322,22.385,1897080,0
2011-07-25,22.512,23.208,22.512,22.982,3006332,0
2011-07-26,22.873,22.91,22.709,22.765,2241118,0
2011-07-27,22.683,22.765,22.466,22.719,3963424,0
2011-07-28,22.709,22.811,22.448,22.476,2074379,0
2011-07-29,22.266,22.476,22.103,22.176,2147426,0
2011-08-01,22.366,22.439,21.915,22.103,2063315,0
2011-08-02,21.968,22.13,21.398,21.426,3416970,0
2011-08-03,21.426,21.509,20.937,21.398,4852807,0
2011-08-04,21.345,22.024,20.025,20.044,6438112,0
2011-08-05,20.333,20.831,19.254,20.044,8145816,0
2011-08-08,19.58,20.377,18.368,18.406,8828108,0
2011-08-09,18.732,19.481,18.07,19.427,7304995,0
2011-08-10,18.93,19.447,18.432,19.011,6453296,0
2011-08-11,19.057,20.565,19.011,20.304,4710309,0
2011-08-12,20.503,20.811,20.051,20.14,3175691,0
2011-08-15,20.252,20.776,20.197,20.685,2888546,0
2011-08-16,20.36,20.62,20.104,20.296,4633622,0
2011-08-17,20.458,20.841,20.015,20.131,2859415,0
2011-08-18,19.698,19.772,19.065,19.708,4704258,0
2011-08-19,19.391,19.863,19.301,19.337,3303577,0
2011-08-22,19.762,19.836,18.993,19.166,3286520,0
2011-08-23,19.563,19.725,19.263,19.643,4461577,0
2011-08-24,19.58,20.206,19.563,20.179,2560804,0
2011-08-25,20.252,20.323,19.473,19.527,2750914,0
2011-08-26,19.447,19.951,19.065,19.817,2626384,0
2011-08-29,19.978,20.52,19.978,20.476,2397568,0
2011-08-30,20.404,20.601,20.206,20.449,2406610,0
2011-08-31,20.657,21.308,20.547,21.201,3747253,0
2011-09-01,21.154,21.561,21.154,21.299,3050187,0
2011-09-02,20.886,21.099,20.657,20.947,1837217,0
2011-09-06,20.351,20.629,20.15,20.62,2914699,0
2011-09-07,20.954,21.364,20.903,21.299,2590743,0
2011-09-08,21.254,21.76,21.174,21.29,2463145,0
2011-09-09,21.063,21.211,20.466,20.537,3517116,0
2011-09-12,20.314,20.766,20.269,20.747,2181202,0
2011-09-13,20.894,20.99,20.547,20.962,2290023,0
2011-09-14,20.99,21.244,20.575,20.971,3309313,0
2011-09-15,21.127,21.597,21.027,21.518,3026031,0
2011-09-16,21.607,21.817,21.135,21.201,4764890,0
2011-09-19,20.803,20.876,20.565,20.776,3333334,0
2011-09-20,20.912,21.364,20.503,20.803,3071874,0
2011-09-21,20.803,20.894,20.206,20.233,5210679,0
2011-09-22,19.627,19.79,19.382,19.627,5394010,0
2011-09-23,19.473,20.169,19.455,19.679,4011544,0
2011-09-26,19.881,20.007,19.382,19.826,2709130,0
2011-09-27,20.252,20.278,19.553,19.627,4074544,0
2011-09-28,19.725,19.871,19.166,19.203,4266948,0
2011-09-29,19.527,19.698,19.282,19.571,3144397,0
2011-09-30,19.327,19.545,19.074,19.185,3158614,0
2011-10-03,18.993,19.122,17.998,18.025,4048439,0
2011-10-04,17.656,17.737,16.868,17.701,5953767,0
2011-10-05,17.71,18.586,17.573,18.548,5866255,0
2011-10-06,18.432,19.093,18.26,18.838,3343768,0
2011-10-07,18.921,18.921,18.222,18.452,3481123,0
2011-10-10,18.748,18.921,18.668,18.892,2060417,0
2011-10-11,18.695,19.03,18.615,18.795,2847813,0
2011-10-12,18.993,19.203,18.712,18.984,4585309,0
2011-10-13,18.848,18.948,18.514,18.912,2739648,0
2011-10-14,19.147,19.218,18.967,19.122,1664036,0
2011-10-17,19.02,19.139,18.514,18.557,2284841,0
2011-10-18,18.615,19.093,18.397,19.02,3180266,0
2011-10-19,19.002,19.363,18.803,18.892,3083500,0
2011-10-20,18.892,18.984,18.496,18.921,2643050,0
2011-10-21,19.139,19.563,19.065,19.382,2259722,0
2011-10-24,19.373,19.599,19.185,19.427,2496252,0
2011-10-25,19.353,19.353,18.883,18.921,1878499,0
2011-10-26,19.235,19.235,18.623,18.821,2583891,0
2011-10-27,19.228,20.044,19.228,19.826,4023199,0
2011-10-28,19.798,19.826,19.509,19.636,3182873,0
2011-10-31,19.382,19.589,19.156,19.373,2184459,0
2011-11-01,18.838,19.011,18.47,18.548,2789631,0
2011-11-02,18.785,19.083,18.767,18.993,2605672,0
2011-11-03,19.074,20.314,18.732,19.617,4173123,0
2011-11-04,19.447,19.58,19.272,19.465,3677343,0
2011-11-07,19.401,19.988,19.319,19.863,3680190,0
2011-11-08,19.951,20.449,19.845,20.413,2635971,0
2011-11-09,19.817,19.933,19.499,19.553,2989726,0
2011-11-10,19.915,20.015,19.409,19.571,2803680,0
2011-11-11,19.881,19.96,19.689,19.817,1739748,0
2011-11-14,19.836,19.933,19.465,19.527,1869482,0
2011-11-15,19.473,19.571,19.319,19.319,2230065,0
2011-11-16,19.166,19.244,18.821,18.875,3076982,0
2011-11-17,18.785,19.047,18.524,18.758,2711544,0
2011-11-18,18.866,19.002,18.557,18.557,3577250,0
2011-11-21,18.351,18.397,18.043,18.232,3499767,0
2011-11-22,18.251,18.251,17.889,17.962,1894993,0
2011-11-23,17.789,17.809,16.968,16.977,4298401,0
2011-11-25,17.012,17.193,16.922,16.922,2207715,0
2011-11-28,17.374,17.599,16.995,17.193,2397512,0
2011-11-29,17.312,17.339,17.058,17.193,2451100,0
2011-11-30,17.636,17.816,17.439,17.799,4328915,0
2011-12-01,17.809,17.952,17.727,17.789,3006740,0
2011-12-02,17.926,17.926,17.483,17.519,3274053,0
2011-12-05,17.737,17.826,17.474,17.529,3141502,0
2011-12-06,17.529,17.609,17.493,17.519,3256070,0
2011-12-07,17.383,17.809,17.312,17.664,3207356,0
2011-12-08,17.292,17.483,16.794,16.83,3546928,0
2011-12-09,16.859,17.165,16.859,17.122,3430778,0
2011-12-12,16.985,16.995,16.424,16.543,3313912,0
2011-12-13,16.614,17.068,16.577,16.632,3630063,0
2011-12-14,16.525,16.632,16.253,16.281,2598633,0
2011-12-15,16.497,16.679,16.442,16.469,2267063,0
2011-12-16,16.56,16.752,16.298,16.56,4799872,0
2011-12-19,16.569,16.64,15.8,15.892,3345187,0
2011-12-20,16.162,16.895,16.153,16.84,3870752,0
2011-12-21,16.85,16.958,16.569,16.859,3133582,0
2011-12-22,16.813,16.958,16.669,16.878,2406481,0
2011-12-23,16.922,16.968,16.706,16.794,1398648,0
2011-12-27,16.716,16.922,16.716,16.804,1619150,0
2011-12-28,16.813,16.813,16.424,16.432,1495120,0
2011-12-29,16.534,16.543,16.345,16.507,2058261,0
2011-12-30,16.543,16.569,16.308,16.387,1767633,0
2012-01-03,16.66,16.697,16.18,16.253,2517327,0
2012-01-04,16.198,16.308,16.134,16.263,2042144,0
2012-01-05,16.243,16.378,16.034,16.327,2380350,0
2012-01-06,16.29,16.396,15.982,16,1479296,0
2012-01-09,15.99,16.01,15.746,15.865,2465271,0
2012-01-10,16.082,16.281,15.892,15.947,2719274,0
2012-01-11,15.883,15.918,15.656,15.909,2579164,0
2012-01-12,16.019,16.134,15.746,15.947,2406521,0
2012-01-13,15.746,16.073,15.746,16,2984757,0
2012-01-17,16.198,16.225,15.546,15.592,3272736,0
2012-01-18,15.656,15.756,15.484,15.592,3475527,0
2012-01-19,15.61,15.637,14.76,14.85,4419437,0
2012-01-20,14.887,14.934,14.525,14.606,5642655,0
2012-01-23,14.668,15.555,14.668,15.039,7582708,0
2012-01-24,14.943,15.023,14.687,14.924,4931098,0
2012-01-25,14.85,15.729,14.832,15.676,4431548,0
2012-01-26,15.71,15.738,15.303,15.447,2642236,0
2012-01-27,15.367,15.376,14.997,15.085,3237663,0
2012-01-30,15.005,15.267,14.905,15.194,4938362,0
2012-01-31,15.311,15.466,15.149,15.267,5511331,0
2012-02-01,15.293,15.367,15.103,15.202,2253068,0
2012-02-02,15.24,15.303,15.005,15.249,2656481,0
2012-02-03,15.367,15.647,15.257,15.61,1876423,0
2012-02-06,15.536,15.555,15.24,15.331,1557260,0
2012-02-07,15.331,15.52,15.122,15.484,2560615,0
2012-02-08,15.466,15.583,15.358,15.484,2393682,0
2012-02-09,15.474,15.536,15.23,15.447,1574770,0
2012-02-10,15.331,15.685,15.103,15.666,2389844,0
2012-02-13,15.791,15.982,15.376,15.447,2142353,0
2012-02-14,15.349,15.466,15.067,15.422,2400381,0
2012-02-15,15.43,15.555,15.293,15.311,2203698,0
2012-02-16,15.367,15.738,15.132,15.685,2693021,0
2012-02-17,15.773,15.874,15.656,15.828,3984877,0
2012-02-21,15.927,16.162,15.828,16.073,2496902,0
2012-02-22,16.082,16.117,15.819,15.874,1556941,0
2012-02-23,15.865,16.063,15.738,16.044,1517923,0
2012-02-24,16.053,16.271,15.972,16.143,1533740,0
2012-02-27,16.063,16.089,15.874,15.918,2193719,0
2012-02-28,15.819,15.972,15.367,15.874,5401979,0
2012-02-29,15.8,15.8,15.167,15.466,7966320,0
2012-03-01,15.583,15.738,15.466,15.555,4780414,0
2012-03-02,15.583,15.828,15.555,15.637,7618997,0
2012-03-05,15.61,15.656,15.386,15.546,3071863,0
2012-03-06,15.422,15.511,15.077,15.122,2696229,0
2012-03-07,15.158,15.176,14.971,15.03,3068077,0
2012-03-08,15.167,15.249,15.014,15.093,2684474,0
2012-03-09,15.149,15.257,15.048,15.132,2614077,0
2012-03-12,15.141,15.221,14.85,14.905,2327504,0
2012-03-13,14.924,15.132,14.877,15.122,3796063,0
2012-03-14,15.132,15.286,14.962,15.014,3276200,0
2012-03-15,15.005,15.039,14.713,14.842,2764947,0
2012-03-16,14.751,15.167,14.741,15.167,5398055,0
2012-03-19,15.132,15.176,14.824,14.842,2536526,0
2012-03-20,14.808,14.943,14.606,14.905,4683282,0
2012-03-21,14.934,15.367,14.85,15.303,5874334,0
2012-03-22,15.185,15.212,14.887,15.058,3340074,0
2012-03-23,15.023,15.276,14.971,15.113,2499085,0
2012-03-26,15.257,15.34,14.779,14.997,3082171,0
2012-03-27,15.039,15.113,14.769,14.924,2420021,0
2012-03-28,14.934,14.981,14.525,14.569,2257536,0
2012-03-29,14.525,14.543,14.045,14.235,5301998,0
2012-03-30,14.339,14.339,14.137,14.174,3562598,0
2012-04-02,14.163,14.19,13.957,14.108,2711181,0
2012-04-03,14.08,14.163,13.793,14.02,3057195,0
2012-04-04,14.09,14.273,13.984,14.061,4399088,0
2012-04-05,14.003,14.061,13.647,13.756,1628260,0
2012-04-09,13.584,13.621,13.386,13.44,4236741,0
2012-04-10,13.423,13.512,13.15,13.224,3015582,0
2012-04-11,13.377,13.449,13.196,13.25,4042595,0
2012-04-12,13.241,13.449,13.141,13.332,4684767,0
2012-04-13,13.268,13.423,13.104,13.186,3568822,0
2012-04-16,13.26,13.351,12.923,12.97,4547884,0
2012-04-17,13.341,13.793,13.206,13.594,5917774,0
2012-04-18,13.575,13.718,13.432,13.54,5737070,0
2012-04-19,13.496,13.657,13.341,13.621,4480194,0
2012-04-20,13.657,13.965,13.621,13.92,3941252,0
2012-04-23,13.784,13.965,13.718,13.883,3213062,0
2012-04-24,13.883,14.508,13.873,14.381,5114161,0
2012-04-25,14.508,14.896,14.399,14.798,5532034,0
2012-04-26,14.798,15.122,14.695,15.093,5224467,0
2012-04-27,15.113,15.267,14.832,15.039,2931591,0
2012-04-30,14.967,15.401,14.919,15.374,3328943,0
2012-05-01,15.311,15.43,15.221,15.349,4324549,0
2012-05-02,15.303,15.303,14.971,15.023,3814886,0
2012-05-03,14.499,14.914,14.108,14.66,6235678,0
2012-05-04,14.597,14.615,13.709,13.993,8873725,0
2012-05-07,13.984,14.226,13.865,14.011,4379934,0
2012-05-08,13.91,13.947,13.521,13.709,5445409,0
2012-05-09,13.566,14.071,13.395,13.947,4777196,0
2012-05-10,14.19,14.722,14.163,14.588,6750254,0
2012-05-11,14.516,14.887,14.472,14.732,4576122,0
2012-05-14,14.578,14.732,14.48,14.535,4369587,0
2012-05-15,14.48,14.606,14.128,14.218,3264244,0
2012-05-16,14.263,14.516,14.263,14.263,3991969,0
2012-05-17,14.273,14.453,14.02,14.128,4802223,0
2012-05-18,14.163,14.254,13.856,13.965,3378088,0
2012-05-21,14.011,14.282,13.892,14.254,2984358,0
2012-05-22,14.235,14.472,14.172,14.327,3446061,0
2012-05-23,14.209,14.319,13.812,14.172,3893349,0
2012-05-24,14.209,14.319,14.053,14.19,2158860,0
2012-05-25,14.226,14.381,14.099,14.145,2211624,0
2012-05-29,14.245,14.354,14.108,14.218,1649746,0
2012-05-30,14.08,14.145,13.756,13.856,2380510,0
2012-05-31,13.9,13.993,13.601,13.855,2911700,0
2012-06-01,13.638,13.675,13.405,13.423,3064110,0
2012-06-04,13.468,13.701,13.25,13.694,4124467,0
2012-06-05,13.621,14.108,13.621,14.011,2650362,0
2012-06-06,14.108,14.553,14.071,14.535,3769304,0
2012-06-07,14.66,14.741,14.235,14.309,2877142,0
2012-06-08,14.273,14.48,14.154,14.409,3490556,0
2012-06-11,14.562,14.722,13.784,13.784,4898720,0
2012-06-12,13.812,13.865,13.512,13.838,4583081,0
2012-06-13,13.802,13.802,13.512,13.594,4361078,0
2012-06-14,13.63,13.793,13.414,13.647,6019101,0
2012-06-15,13.701,13.701,13.286,13.584,4577081,0
2012-06-18,13.487,13.764,13.44,13.756,3840509,0
2012-06-19,13.802,14.354,13.802,14.327,3964886,0
2012-06-20,14.354,14.453,14.199,14.3,4876924,0
2012-06-21,14.337,14.372,13.764,13.802,3339551,0
2012-06-22,13.892,14.226,13.728,14.118,3866379,0
2012-06-25,14.011,14.128,13.802,14.02,3101574,0
2012-06-26,14.028,14.199,13.865,14.118,3617838,0
2012-06-27,14.209,15.039,14.163,14.971,4302473,0
2012-06-28,14.842,15.249,14.741,15.221,5339123,0
2012-06-29,15.52,15.819,15.386,15.701,5998225,0
2012-07-02,15.773,15.809,15.511,15.61,3088064,0
2012-07-03,15.636,16.01,15.618,15.982,2377877,0
2012-07-05,15.883,15.947,15.608,15.655,3160183,0
2012-07-06,15.457,15.857,15.311,15.501,3529410,0
2012-07-09,15.447,15.564,15.24,15.331,2634392,0
2012-07-10,15.466,15.466,15.067,15.221,2432505,0
2012-07-11,15.202,15.527,15.167,15.466,2607137,0
2012-07-12,15.358,15.656,15.276,15.583,2782807,0
2012-07-13,15.655,16.01,15.618,15.918,2632183,0
2012-07-16,15.962,15.962,15.647,15.791,2611235,0
2012-07-17,15.874,16.001,15.755,15.819,3196322,0
2012-07-18,15.799,16.264,15.737,16.218,3205874,0
2012-07-19,16.206,16.406,16.053,16.369,3945899,0
2012-07-20,16.255,16.599,16.208,16.329,2486183,0
2012-07-23,18.089,18.198,17.381,17.654,24408091,0
2012-07-24,17.625,17.625,16.789,16.955,12571725,0
2012-07-25,17.044,17.327,16.955,17.198,6208380,0
2012-07-26,17.427,17.798,17.164,17.726,6325628,0
2012-07-27,17.789,17.972,17.562,17.889,5297569,0
2012-07-30,17.899,18.071,17.845,18.071,4267083,0
2012-07-31,17.999,18.136,17.906,18.009,4600180,0
2012-08-01,18.018,18.182,17.826,17.944,4640172,0
2012-08-02,17.76,17.889,17.108,17.346,7648894,0
2012-08-03,17.608,17.808,17.427,17.635,3983011,0
2012-08-06,17.717,17.935,17.615,17.798,2604900,0
2012-08-07,17.816,18.163,17.726,17.753,4573821,0
2012-08-08,17.999,18.445,17.872,18.389,6379262,0
2012-08-09,18.327,19.136,18.309,18.971,8915503,0
2012-08-10,18.917,18.979,18.6,18.953,3788325,0
2012-08-13,18.926,18.971,18.626,18.78,2205127,0
2012-08-14,18.816,18.998,18.663,18.998,2909097,0
2012-08-15,18.943,19.044,18.743,18.963,2700477,0
2012-08-16,19.044,19.162,18.917,19.071,3505333,0
2012-08-17,19.08,19.826,18.989,19.57,6240260,0
2012-08-20,19.579,20.253,19.435,20.225,7399874,0
2012-08-21,20.225,20.826,19.707,19.854,8251142,0
2012-08-22,19.762,19.897,19.463,19.517,5521102,0
2012-08-23,19.535,19.551,19.071,19.27,5237037,0
2012-08-24,19.242,19.308,19.109,19.242,3387462,0
2012-08-27,19.298,19.38,19.089,19.26,3017560,0
2012-08-28,19.208,19.361,19.162,19.224,3126795,0
2012-08-29,19.232,19.325,19.2,19.26,3346358,0
2012-08-30,19.128,19.317,19.071,19.27,3619243,0
2012-08-31,19.352,19.435,19.232,19.389,2888163,0
2012-09-04,19.352,19.626,19.153,19.561,3683854,0
2012-09-05,19.544,19.561,19.308,19.406,3975958,0
2012-09-06,19.489,20.316,19.425,20.288,9102372,0
2012-09-07,20.235,20.253,19.406,19.79,6105151,0
2012-09-10,20.087,20.253,19.924,19.952,4021655,0
2012-09-11,19.952,20.306,19.798,20.271,5862881,0
2012-09-12,20.271,20.362,20.035,20.297,5632237,0
2012-09-13,20.325,20.325,19.463,19.807,9355307,0
2012-09-14,19.807,20.217,19.781,20.077,4423248,0
2012-09-17,20.045,20.133,19.725,19.781,3742141,0
2012-09-18,19.454,19.707,19.425,19.489,4149637,0
2012-09-19,19.535,19.626,19.361,19.489,4937326,0
2012-09-20,19.454,19.652,19.325,19.517,4455946,0
2012-09-21,19.588,19.907,19.561,19.889,9755971,0
2012-09-24,19.816,20.114,19.781,20.007,4052025,0
2012-09-25,20.045,20.133,19.688,19.735,5494868,0
2012-09-26,19.771,19.807,19.308,19.444,4227710,0
2012-09-27,19.463,19.881,19.454,19.606,4912609,0
2012-09-28,19.561,19.725,19.144,19.435,6000309,0
2012-10-01,19.406,19.916,19.406,19.652,4050019,0
2012-10-02,19.79,19.907,19.642,19.863,3960526,0
2012-10-03,19.924,20.469,19.897,20.151,6091582,0
2012-10-04,20.225,20.597,20.141,20.55,3199404,0
2012-10-05,20.613,20.816,20.362,20.68,3013662,0
2012-10-08,20.578,20.855,20.489,20.855,3252509,0
2012-10-09,20.789,21.352,20.789,20.976,5062356,0
2012-10-10,20.994,21.078,20.78,20.917,2993349,0
2012-10-11,21.052,21.605,20.985,21.488,4627807,0
2012-10-12,21.551,21.577,20.891,20.917,3159080,0
2012-10-15,21.004,21.17,20.716,21.141,3511564,0
2012-10-16,21.069,21.233,20.706,21.105,4369453,0
2012-10-17,21.27,21.352,21.052,21.297,3346244,0
2012-10-18,21.179,21.551,21.115,21.141,5613159,0
2012-10-19,21.078,21.241,21.033,21.151,3230006,0
2012-10-22,21.161,21.352,20.806,20.917,5112178,0
2012-10-23,20.587,20.661,19.781,20.354,7132796,0
2012-10-24,20.489,20.789,20.297,20.461,4420055,0
2012-10-25,20.578,20.68,20.045,20.217,3690004,0
2012-10-26,20.461,20.523,19.816,19.933,6969024,0
2012-10-31,20.133,20.29,19.596,19.668,4517689,0
2012-11-01,19.515,19.897,19.47,19.66,5792425,0
2012-11-02,19.651,19.816,19.323,19.349,3806410,0
2012-11-05,19.668,19.742,19.125,19.159,3710407,0
2012-11-06,19.315,19.915,19.276,19.423,4280566,0
2012-11-07,19.257,19.286,18.766,18.968,6922270,0
2012-11-08,19.003,19.213,18.811,18.811,3152178,0
2012-11-09,18.757,19.188,18.639,18.731,6865698,0
2012-11-12,18.554,19.159,18.274,18.438,4887311,0
2012-11-13,18.311,18.419,17.9,17.945,8718735,0
2012-11-14,17.809,18.01,17.644,17.717,6410138,0
2012-11-15,17.77,17.936,17.471,17.873,3412005,0
2012-11-16,17.907,18.147,17.588,18.045,4596558,0
2012-11-19,18.156,18.201,17.78,18.019,4960521,0
2012-11-20,17.927,18.091,17.681,18.073,5166427,0
2012-11-21,18.174,18.301,18.01,18.226,2695367,0
2012-11-23,18.207,18.321,17.991,18.201,1308689,0
2012-11-26,18.109,18.448,17.953,18.438,3329005,0
2012-11-27,18.365,18.976,18.184,18.857,6719077,0
2012-11-28,18.731,19.003,18.483,18.976,2737617,0
2012-11-29,19.125,19.286,18.903,19.178,3551041,0
2012-11-30,19.221,19.487,19.067,19.248,5276630,0
2012-12-03,19.332,19.368,19.003,19.276,5113997,0
2012-12-04,19.267,19.477,19.221,19.358,3195678,0
2012-12-05,19.349,19.907,19.23,19.826,4817041,0
2012-12-06,19.826,20.19,19.826,19.999,4544537,0
2012-12-07,20.026,20.133,19.844,19.96,3137376,0
2012-12-10,19.933,20.491,19.816,20.236,4575998,0
2012-12-11,20.29,20.598,20.226,20.472,4764183,0
2012-12-12,20.491,20.764,20.219,20.598,4696931,0
2012-12-13,20.516,20.876,20.418,20.746,6190626,0
2012-12-14,20.774,21.477,20.755,20.981,23058255,0
2012-12-17,21.175,21.44,21.128,21.395,25137012,0
2012-12-18,21.44,21.659,21.083,21.083,10644511,0
2012-12-19,21.064,21.1,20.317,20.784,14140156,0
2012-12-20,20.876,21.175,20.792,21.156,4694624,0
2012-12-21,20.947,20.999,20.571,20.868,7511237,0
2012-12-24,20.839,20.876,20.553,20.764,1736802,0
2012-12-26,20.784,20.929,20.581,20.616,2992642,0
2012-12-27,20.608,20.963,20.509,20.921,3708546,0
2012-12-28,20.839,20.963,20.59,20.608,2441939,0
2012-12-31,20.553,21.009,20.418,20.971,3374694,0
2013-01-02,21.329,21.349,20.636,20.894,8200177,0
2013-01-03,20.839,21.064,20.656,20.947,6370615,0
2013-01-04,21.009,21.303,20.859,21.146,3152269,0
2013-01-07,21.083,21.146,20.656,20.693,4673970,0
2013-01-08,20.656,20.876,20.616,20.876,6589096,0
2013-01-09,20.929,20.971,20.728,20.801,3458401,0
2013-01-10,20.859,21.128,20.673,21.11,3049644,0
2013-01-11,21.548,21.722,21.312,21.494,4346655,0
2013-01-14,21.44,21.477,21.119,21.166,3816282,0
2013-01-15,21.009,21.65,21.009,21.368,4860205,0
2013-01-16,21.293,21.339,21.137,21.222,3524858,0
2013-01-17,21.378,21.676,21.312,21.603,3875194,0
2013-01-18,21.65,21.796,21.329,21.796,3594628,0
2013-01-22,21.73,22.141,21.612,21.824,5280629,0
2013-01-23,21.787,21.805,21.53,21.787,3900240,0
2013-01-24,21.777,21.968,21.548,21.593,3645477,0
2013-01-25,21.713,21.73,21.421,21.523,3138049,0
2013-01-28,21.504,21.548,21.166,21.513,4106875,0
2013-01-29,21.458,21.833,21.395,21.787,4579497,0
2013-01-30,21.658,21.933,21.602,21.852,2575651,0
2013-01-31,21.805,22.105,21.787,21.978,3836186,0
2013-02-01,22.198,22.198,21.924,22.025,2293489,0
2013-02-04,21.942,21.978,21.62,21.658,1841279,0
2013-02-05,21.713,21.815,21.602,21.722,1925661,0
2013-02-06,21.584,22.245,21.547,22.227,3869919,0
2013-02-07,22.254,22.309,22.035,22.123,4673495,0
2013-02-08,22.105,22.152,21.906,22.095,1529891,0
2013-02-11,22.016,22.152,21.924,22.085,1848441,0
2013-02-12,22.114,22.492,22.077,22.198,2808845,0
2013-02-13,22.17,22.299,22.025,22.085,2866136,0
2013-02-14,21.988,22.17,21.86,21.879,3821168,0
2013-02-15,21.978,22.062,21.824,21.924,3273944,0
2013-02-19,21.978,22.492,21.924,22.463,4838228,0
2013-02-20,22.436,22.436,21.996,21.996,5957954,0
2013-02-21,21.978,22.105,21.815,21.933,3276504,0
2013-02-22,21.968,22.069,21.87,22.006,2769984,0
2013-02-25,22.069,22.318,21.649,21.658,2732432,0
2013-02-26,21.713,21.988,21.457,21.824,4077805,0
2013-02-27,21.815,22.207,21.796,21.978,4887305,0
2013-02-28,22.044,22.254,21.842,21.978,7622448,0
2013-03-01,22.006,22.235,21.815,21.978,3936522,0
2013-03-04,21.978,22.095,21.914,22.095,4077229,0
2013-03-05,22.227,22.483,22.161,22.418,5143567,0
2013-03-06,22.492,22.649,22.399,22.519,6108697,0
2013-03-07,22.555,22.683,22.436,22.62,3742347,0
2013-03-08,22.658,22.84,22.337,22.784,4067712,0
2013-03-11,22.784,23.188,22.737,23.086,3684040,0
2013-03-12,23.106,23.243,22.921,23.197,4134830,0
2013-03-13,23.215,23.388,23.116,23.234,3386241,0
2013-03-14,23.297,23.693,23.197,23.693,5360379,0
2013-03-15,23.61,24.122,23.498,23.892,6388138,0
2013-03-18,23.719,24.177,23.61,23.91,4441573,0
2013-03-19,23.947,24.031,23.619,23.783,3686340,0
2013-03-20,23.883,23.928,23.736,23.792,6300904,0
2013-03-21,23.683,23.928,23.555,23.564,3082581,0
2013-03-22,23.582,23.764,23.433,23.61,2272061,0
2013-03-25,23.736,23.845,23.352,23.526,3270097,0
2013-03-26,23.693,23.783,23.46,23.628,3314217,0
2013-03-27,23.46,24.039,23.433,24.031,4009891,0
2013-03-28,24.084,24.276,24.012,24.257,4108236,0
2013-04-01,24.186,24.304,24.084,24.266,2183221,0
2013-04-02,24.361,24.616,24.294,24.379,3620539,0
2013-04-03,24.441,24.448,24.022,24.131,3770455,0
2013-04-04,24.113,24.396,24.047,24.167,2570528,0
2013-04-05,23.892,24.313,23.873,24.131,2217277,0
2013-04-08,24.196,24.514,24.047,24.505,2081789,0
2013-04-09,24.563,24.808,24.431,24.661,3227295,0
2013-04-10,24.79,24.918,24.698,24.909,4354364,0
2013-04-11,24.862,25.018,24.708,24.972,3355737,0
2013-04-12,24.827,24.945,24.689,24.855,1818880,0
2013-04-15,24.762,24.817,24.157,24.157,2749765,0
2013-04-16,24.341,24.563,24.224,24.514,2277093,0
2013-04-17,24.396,24.396,24.002,24.177,3439552,0
2013-04-18,24.214,24.553,24.022,24.396,3468036,0
2013-04-19,24.597,24.972,24.524,24.962,3955966,0
2013-04-22,25.001,25.146,24.762,25.101,2348481,0
2013-04-23,25.155,25.267,25.037,25.165,2392347,0
2013-04-24,25.248,25.568,25.056,25.532,3024061,0
2013-04-25,25.631,25.796,25.447,25.622,3491636,0
2013-04-26,25.577,25.659,25.43,25.568,2241703,0
2013-04-29,25.65,25.916,25.603,25.698,2749242,0
2013-04-30,25.754,25.844,25.466,25.631,3227427,0
2013-05-01,25.622,25.726,25.34,25.385,3459624,0
2013-05-02,25.466,25.523,24.869,24.969,4499105,0
2013-05-03,25.144,25.485,25.108,25.395,3175701,0
2013-05-06,25.421,25.532,25.173,25.421,3752510,0
2013-05-07,25.439,25.504,24.978,25.191,5844710,0
2013-05-08,25.124,25.2,24.777,25.035,4103424,0
2013-05-09,25.025,25.108,24.658,24.713,3788217,0
2013-05-10,24.767,25.016,24.558,24.998,3675247,0
2013-05-13,24.898,25.144,24.861,25.016,2501367,0
2013-05-14,25.016,25.475,25.016,25.447,3085264,0
2013-05-15,25.348,25.906,25.283,25.762,4823858,0
2013-05-16,25.64,25.788,25.466,25.494,3531008,0
2013-05-17,25.513,25.874,25.494,25.762,3374389,0
2013-05-20,25.726,26.064,25.716,25.835,3965978,0
2013-05-21,25.816,26.039,25.698,25.916,2206334,0
2013-05-22,25.854,26.37,25.429,25.54,3197438,0
2013-05-23,25.358,25.689,25.043,25.577,4358285,0
2013-05-24,25.429,25.429,24.843,24.988,3328596,0
2013-05-28,24.649,24.684,23.665,24.069,11624497,0
2013-05-29,23.978,23.995,23.591,23.837,5011480,0
2013-05-30,23.903,24.189,23.574,23.619,4277500,0
2013-05-31,23.51,23.982,23.472,23.472,2979289,0
2013-06-03,23.442,23.629,23.186,23.479,3459949,0
2013-06-04,23.388,23.423,22.928,23.168,5607022,0
2013-06-05,23.121,23.268,22.928,23.214,3277121,0
2013-06-06,23.233,23.711,23.214,23.591,4169770,0
2013-06-07,24.593,25.144,24.152,24.924,6949186,0
2013-06-10,24.988,25.239,24.924,25.229,4359408,0
2013-06-11,25.025,25.34,24.915,24.942,4444503,0
2013-06-12,25.016,25.116,24.237,24.317,3612647,0
2013-06-13,24.288,24.64,23.94,24.548,4305673,0
2013-06-14,24.481,24.851,24.481,24.833,2269424,0
2013-06-17,24.805,24.978,24.519,24.593,3364904,0
2013-06-18,24.649,24.796,24.51,24.64,1941742,0
2013-06-19,24.64,24.861,24.237,24.237,3118066,0
2013-06-20,24.049,24.049,23.277,23.397,4700090,0
2013-06-21,23.574,23.765,22.883,23.379,4822017,0
2013-06-24,23.72,24.015,22.863,23.855,7244534,0
2013-06-25,24.107,24.567,23.995,24.418,5679330,0
2013-06-26,24.576,24.869,24.375,24.41,3943978,0
2013-06-27,24.584,24.767,24.436,24.558,3467754,0
2013-06-28,24.481,25.016,24.383,24.558,4673296,0
2013-07-01,24.612,24.62,24.097,24.152,3659051,0
2013-07-02,24.107,24.41,23.895,23.995,3573708,0
2013-07-03,23.986,24.26,23.846,24.152,1459799,0
2013-07-05,24.245,24.326,23.737,24.041,2002416,0
2013-07-08,24.228,25.116,24.198,25.043,4235843,0
2013-07-09,25.239,25.532,25.043,25.429,3757432,0
2013-07-10,25.421,25.689,25.368,25.612,2829488,0
2013-07-11,25.754,26.387,25.754,26.37,4327129,0
2013-07-12,26.193,26.478,26.118,26.341,4333686,0
2013-07-15,26.341,26.747,26.322,26.747,4441062,0
2013-07-16,26.764,26.847,26.128,26.478,4326110,0
2013-07-17,26.571,26.81,26.001,26.128,4457874,0
2013-07-18,26.221,26.488,25.754,26.138,4088555,0
2013-07-19,26.276,26.314,25.965,26.175,2985035,0
2013-07-22,26.128,26.238,25.698,25.734,2669488,0
2013-07-23,25.854,26.093,25.594,25.698,3299566,0
2013-07-24,25.716,25.744,25.144,25.229,2559709,0
2013-07-25,25.191,25.429,25.035,25.321,3514866,0
2013-07-26,25.153,25.447,25.134,25.447,2225689,0
2013-07-29,25.376,25.429,25.025,25.063,2820953,0
2013-07-30,25.21,25.294,24.932,24.941,2553675,0
2013-07-31,24.941,24.988,24.628,24.776,3560474,0
2013-08-01,24.888,25.072,24.656,25.016,3299317,0
2013-08-02,25.153,25.201,24.85,24.978,2117905,0
2013-08-05,24.868,25.043,24.703,24.86,3561593,0
2013-08-06,24.758,24.776,24.204,24.294,3224959,0
2013-08-07,24.185,24.415,24,24.38,3869089,0
2013-08-08,24.397,25.007,24.397,24.85,4655056,0
2013-08-09,24.665,24.897,23.973,24.342,7901482,0
2013-08-12,24.029,24.176,23.749,23.991,5374690,0
2013-08-13,23.954,23.954,23.317,23.576,6575866,0
2013-08-14,23.576,24.582,23.463,24.498,7922266,0
2013-08-15,24.276,24.407,24.092,24.388,5629991,0
2013-08-16,24.242,24.332,24.082,24.157,4536404,0
2013-08-19,24.121,24.195,23.964,24.064,4330068,0
2013-08-20,24.082,24.488,24.02,24.469,4731300,0
2013-08-21,24.372,24.923,24.157,24.415,3246706,0
2013-08-22,24.469,24.582,24.248,24.362,3073639,0
2013-08-23,24.443,24.469,24.112,24.313,3217127,0
2013-08-26,24.304,24.332,23.915,23.954,3005827,0
2013-08-27,23.788,24.064,23.779,23.925,2624447,0
2013-08-28,23.954,24.037,23.798,24,1762160,0
2013-08-29,23.915,24.195,23.779,24.02,2184255,0
2013-08-30,23.991,24.362,23.973,24.248,2485126,0
2013-09-03,24.45,24.749,24,24.112,3956533,0
2013-09-04,24.082,24.214,23.925,24.01,2337936,0
2013-09-05,23.925,24.073,23.749,23.769,3150008,0
2013-09-06,23.731,24.294,23.731,24.073,2954019,0
2013-09-09,24.092,24.362,24.064,24.342,2021087,0
2013-09-10,24.507,24.749,24.38,24.749,3041342,0
2013-09-11,24.739,24.739,24.112,24.248,3408508,0
2013-09-12,24.054,24.516,24.054,24.352,2568434,0
2013-09-13,24.488,25.266,24.46,25.072,4803143,0
2013-09-16,25.422,25.757,24.96,25.458,4191133,0
2013-09-17,25.486,25.868,25.467,25.791,3128518,0
2013-09-18,25.431,25.977,25.081,25.782,7474861,0
2013-09-19,25.829,26.098,25.605,25.682,5618827,0
2013-09-20,25.692,25.799,25.396,25.431,5636801,0
2013-09-23,25.377,25.902,25.276,25.819,3775873,0
2013-09-24,25.839,26.033,25.701,25.885,3489103,0
2013-09-25,25.902,26.089,25.757,25.902,2181554,0
2013-09-26,25.91,26.014,25.625,25.809,2280381,0
2013-09-27,25.774,25.893,25.571,25.605,3961044,0
2013-09-30,25.44,25.571,25.163,25.247,3136528,0
2013-10-01,25.284,25.571,25.24,25.359,3999705,0
2013-10-02,25.284,25.515,25.043,25.449,5240680,0
2013-10-03,25.303,25.413,25.182,25.256,3448208,0
2013-10-04,25.266,25.515,25.182,25.342,4097445,0
2013-10-07,25.247,25.332,25.099,25.182,1750020,0
2013-10-08,25.276,25.673,25.173,25.377,4306663,0
2013-10-09,25.368,25.496,25.23,25.284,4688241,0
2013-10-10,25.44,25.747,25.35,25.737,3208918,0
2013-10-11,25.782,26.079,25.634,25.987,2120848,0
2013-10-14,25.885,25.91,25.431,25.809,1931306,0
2013-10-15,25.701,25.939,25.458,25.458,3117026,0
2013-10-16,25.486,25.553,25.201,25.386,3320345,0
2013-10-17,25.23,25.885,25.153,25.829,2970097,0
2013-10-18,25.929,27.871,25.799,27.067,10636721,0
2013-10-21,27.204,27.4,26.347,26.66,5197569,0
2013-10-22,26.789,27.002,26.613,26.688,2891509,0
2013-10-23,26.603,26.697,26.143,26.253,3632645,0
2013-10-24,26.262,26.393,25.737,26.042,2732018,0
2013-10-25,26.123,27.834,25.902,27.816,9436566,0
2013-10-28,27.807,27.97,27.142,27.233,5315174,0
2013-10-29,27.29,27.38,26.77,26.957,3545341,0
2013-10-30,27.02,27.216,26.585,26.752,3598367,0
2013-10-31,26.668,26.827,26.186,26.463,3259701,0
2013-11-01,26.548,26.601,26.214,26.335,3187855,0
2013-11-04,26.381,26.492,25.898,26.205,3243318,0
2013-11-05,26.176,26.548,26.176,26.25,3657816,0
2013-11-06,26.365,26.52,25.873,26.12,2546235,0
2013-11-07,26.409,26.429,25.873,25.955,3625029,0
2013-11-08,25.863,26.289,25.509,26.269,3383427,0
2013-11-11,26.223,26.4,25.935,26.01,2563773,0
2013-11-12,25.101,25.906,24.823,25.101,7177208,0
2013-11-13,24.869,25.297,24.758,25.287,4690982,0
2013-11-14,25.306,25.315,24.979,25.155,3852919,0
2013-11-15,25.065,25.306,24.933,25.297,2879357,0
2013-11-18,25.306,25.416,24.933,25.155,2869776,0
2013-11-19,25.101,25.269,24.915,25.203,2346032,0
2013-11-20,25.203,25.528,25.109,25.259,3402796,0
2013-11-21,25.259,25.677,25.165,25.573,2561903,0
2013-11-22,25.565,25.59,25.146,25.25,2191968,0
2013-11-25,25.242,25.306,24.96,24.989,2124955,0
2013-11-26,24.989,25.045,24.555,24.675,3740938,0
2013-11-27,24.665,24.795,24.396,24.72,2939601,0
2013-11-29,24.739,24.804,24.497,24.545,981197,0
2013-12-02,24.545,25.017,24.432,24.889,3122240,0
2013-12-03,24.823,25.425,24.693,25.416,3316003,0
2013-12-04,25.269,25.972,25.193,25.925,4032608,0
2013-12-05,25.873,26.205,25.556,26.065,4107043,0
2013-12-06,26.214,26.576,26.075,26.52,3045045,0
2013-12-09,26.492,26.799,26.365,26.65,3124381,0
2013-12-10,26.65,26.687,26.269,26.317,3328053,0
2013-12-11,26.269,26.308,25.804,25.925,3706509,0
2013-12-12,25.935,26.231,25.889,25.955,2822870,0
2013-12-13,26.02,26.056,25.863,25.925,2365542,0
2013-12-16,26.02,26.205,25.732,25.843,3943859,0
2013-12-17,25.824,26.075,25.778,25.853,2741917,0
2013-12-18,25.906,26.103,25.306,26.065,3871333,0
2013-12-19,26.039,26.4,25.796,26.365,2392973,0
2013-12-20,26.381,26.668,26.308,26.345,5820134,0
2013-12-23,26.502,26.528,26.269,26.317,2225114,0
2013-12-24,26.409,26.483,26.205,26.325,1027384,0
2013-12-26,26.4,26.473,26.308,26.419,2067304,0
2013-12-27,26.463,26.621,26.355,26.52,2097901,0
2013-12-30,26.492,26.668,26.436,26.558,2153874,0
2013-12-31,26.621,26.735,26.502,26.64,2716487,0
2014-01-02,26.66,26.696,26.436,26.51,4200480,0
2014-01-03,26.51,26.762,26.51,26.585,2666463,0
2014-01-06,26.705,27.178,26.585,26.631,4105253,0
2014-01-07,26.668,26.947,26.455,26.576,6113050,0
2014-01-08,26.568,26.752,26.355,26.39,7011999,0
2014-01-09,26.429,26.51,25.804,26.039,5384562,0
2014-01-10,26.214,26.355,25.906,26.029,5047774,0
2014-01-13,25.916,26.047,25.389,25.471,4469802,0
2014-01-14,25.434,25.786,25.416,25.778,3401166,0
2014-01-15,25.77,26.103,25.706,26.001,3280447,0
2014-01-16,26.01,26.085,25.843,26.047,5265904,0
2014-01-17,26.103,26.103,25.706,26.039,6110362,0
2014-01-21,26.029,26.205,25.843,26.039,2622528,0
2014-01-22,26.085,26.335,25.843,25.873,5319028,0
2014-01-23,25.697,25.732,25.175,25.362,6804886,0
2014-01-24,25.083,25.49,24.833,24.879,7657344,0
2014-01-27,24.915,25.017,24.647,24.814,4487566,0
2014-01-28,24.851,25.242,24.795,25.232,3334483,0
2014-01-29,25.083,25.481,24.952,25.222,3751432,0
2014-01-30,25.306,25.789,25.306,25.744,3024834,0
2014-01-31,25.491,26.134,25.452,25.948,3894967,0
2014-02-03,25.995,26.069,25.462,25.558,5417460,0
2014-02-04,25.592,25.698,25.315,25.52,4166999,0
2014-02-05,25.325,25.621,25.232,25.491,5012930,0
2014-02-06,25.567,25.789,25.491,25.763,2869263,0
2014-02-07,25.919,26.115,25.689,25.726,4209905,0
2014-02-10,25.798,25.837,25.558,25.698,3130084,0
2014-02-11,25.659,25.919,25.621,25.856,5903176,0
2014-02-12,25.884,25.938,25.558,25.601,3428056,0
2014-02-13,25.539,26.35,25.529,26.35,4718601,0
2014-02-14,26.37,26.702,26.32,26.489,3418045,0
2014-02-18,26.489,26.825,26.489,26.759,2694023,0
2014-02-19,26.75,26.945,26.526,26.581,3808954,0
2014-02-20,26.554,26.825,26.294,26.759,3591653,0
2014-02-21,26.712,26.88,26.489,26.608,2860593,0
2014-02-24,26.702,27.112,26.599,26.908,4476877,0
2014-02-25,26.927,27.029,26.693,26.843,3082485,0
2014-02-26,26.908,26.927,26.618,26.75,3128256,0
2014-02-27,26.684,26.825,26.591,26.693,2646956,0
2014-02-28,26.693,27.328,26.618,27.086,4125207,0
2014-03-03,26.768,26.936,26.506,26.628,4357530,0
2014-03-04,26.871,27.152,26.618,26.89,3941995,0
2014-03-05,26.918,27.001,26.702,26.899,2645983,0
2014-03-06,26.908,27.177,26.777,26.796,2668673,0
2014-03-07,26.862,26.89,26.489,26.741,3735750,0
2014-03-10,26.759,27.112,26.741,27.037,3168882,0
2014-03-11,27.019,27.56,26.871,27.328,4549640,0
2014-03-12,27.122,27.877,27.009,27.877,4047325,0
2014-03-13,27.923,28.082,27.652,27.76,3818250,0
2014-03-14,27.74,27.942,27.652,27.923,2629745,0
2014-03-17,28.006,28.026,27.72,27.848,1581310,0
2014-03-18,27.83,28.157,27.71,28.101,2331157,0
2014-03-19,28.138,28.548,27.606,27.76,3860963,0
2014-03-20,28.13,28.398,27.75,28.39,3632221,0
2014-03-21,28.668,28.818,28.288,28.305,4005434,0
2014-03-24,28.444,28.606,28.202,28.288,2391945,0
2014-03-25,28.36,28.668,28.063,28.658,3357335,0
2014-03-26,28.826,28.93,28.444,28.754,5421094,0
2014-03-27,28.79,29.171,28.596,29.144,3609271,0
2014-03-28,29.247,29.406,29.154,29.396,2061508,0
2014-03-31,29.481,29.853,29.415,29.628,5159106,0
2014-04-01,29.61,29.833,29.442,29.517,3873024,0
2014-04-02,29.666,30.001,29.348,29.951,5295257,0
2014-04-03,29.971,30.216,29.536,29.749,6752157,0
2014-04-04,29.861,30.505,29.853,30.429,8370930,0
2014-04-07,30.391,30.542,29.889,29.917,4789407,0
2014-04-08,29.926,30.225,29.749,30.131,3099307,0
2014-04-09,30.189,30.775,30.121,30.636,4449964,0
2014-04-10,30.626,30.765,30.077,30.189,4297317,0
2014-04-11,30.085,30.189,29.536,29.555,4610081,0
2014-04-14,29.805,30.039,29.656,29.833,2357376,0
2014-04-15,29.601,30.514,29.601,30.151,4299894,0
2014-04-16,30.298,30.505,30.244,30.419,3188337,0
2014-04-17,30.346,30.551,29.945,30.011,2386381,0
2014-04-21,30.03,30.374,29.509,30.131,4658335,0
2014-04-22,30.095,30.189,29.917,30.141,2590103,0
2014-04-23,30.225,30.505,30.225,30.41,4284316,0
2014-04-24,30.458,30.794,30.289,30.717,3782339,0
2014-04-25,30.717,30.96,30.58,30.896,2238179,0
2014-04-28,31.046,31.166,30.523,30.717,4470569,0
2014-04-29,30.726,30.944,30.494,30.698,3803124,0
2014-04-30,30.617,30.887,30.457,30.617,3679943,0
2014-05-01,30.717,31.419,30.717,31.382,3544387,0
2014-05-02,31.009,31.758,31.009,31.41,4818282,0
2014-05-05,31.449,31.598,31.197,31.579,4611259,0
2014-05-06,31.944,32.328,31.589,32.028,7661358,0
2014-05-07,32.084,32.89,32.047,32.824,9948727,0
2014-05-08,32.721,32.881,32.178,32.282,6947415,0
2014-05-09,32.282,32.394,31.85,31.917,5137831,0
2014-05-12,32.074,32.207,31.617,31.907,4710475,0
2014-05-13,31.981,32.074,31.401,31.513,4212212,0
2014-05-14,31.439,32.037,31.439,31.878,4063503,0
2014-05-15,31.841,31.897,31.478,31.513,3790199,0
2014-05-16,31.579,31.636,31.235,31.608,4004908,0
2014-05-19,31.41,31.636,31.13,31.272,4353259,0
2014-05-20,31.253,31.468,31.197,31.401,3482970,0
2014-05-21,31.382,31.57,31.14,31.468,3163289,0
2014-05-22,31.429,31.655,31.316,31.486,2106381,0
2014-05-23,31.449,31.72,31.244,31.55,3491901,0
2014-05-27,32.692,33.057,32.514,33.038,6909974,0
2014-05-28,32.938,33.149,32.627,32.899,3535277,0
2014-05-29,33.124,33.281,32.947,33.264,3827154,0
2014-05-30,33.217,33.404,33.085,33.348,3163175,0
2014-06-02,33.404,33.591,33.227,33.338,3262624,0
2014-06-03,33.31,33.75,33.264,33.741,4234840,0
2014-06-04,33.937,34.021,33.639,33.741,2690315,0
2014-06-05,33.75,34.133,33.657,34.125,2586875,0
2014-06-06,34.125,34.133,33.723,33.778,2775055,0
2014-06-09,33.798,34.125,33.714,34.105,2546480,0
2014-06-10,33.957,34.161,33.798,33.909,1961361,0
2014-06-11,33.919,34.133,33.723,33.947,2379059,0
2014-06-12,33.871,34.031,33.469,33.619,3823866,0
2014-06-13,33.685,34.442,33.581,34.349,2566799,0
2014-06-16,34.142,34.64,34.012,34.584,3294585,0
2014-06-17,34.442,34.704,34.219,34.378,2091393,0
2014-06-18,34.461,35.155,34.461,35.118,3054915,0
2014-06-19,35.183,35.642,35.155,35.239,5218989,0
2014-06-20,35.34,35.425,34.797,34.844,6694508,0
2014-06-23,34.919,35.032,34.378,34.658,2892345,0
2014-06-24,34.714,34.986,34.302,34.387,2544111,0
2014-06-25,34.349,34.556,34.199,34.461,2916090,0
2014-06-26,34.489,34.649,34.209,34.312,2659241,0
2014-06-27,34.264,34.704,34.199,34.667,3209028,0
2014-06-30,34.797,35.014,34.649,34.806,2878686,0
2014-07-01,34.889,34.986,33.88,34.003,3850268,0
2014-07-02,33.966,34.095,33.301,33.46,4418045,0
2014-07-03,33.149,33.387,32.956,33.227,2130068,0
2014-07-07,33.31,33.387,32.6,32.74,4903456,0
2014-07-08,32.778,33.188,32.75,33.169,3406350,0
2014-07-09,33.198,33.526,32.99,33.264,3222249,0
2014-07-10,32.843,33.255,32.805,33.085,2125384,0
2014-07-11,33,33.124,32.178,32.328,3842714,0
2014-07-14,32.319,32.346,31.496,31.522,6391141,0
2014-07-15,31.655,31.739,31.027,31.095,8008293,0
2014-07-16,31.298,31.343,30.736,30.785,4509831,0
2014-07-17,30.785,30.878,29.727,29.745,7909827,0
2014-07-18,29.849,30.314,29.559,30.215,7813508,0
2014-07-21,30.083,30.128,29.745,29.764,6038137,0
2014-07-22,29.922,29.95,29.305,29.37,5228030,0
2014-07-23,29.333,29.774,29.223,29.55,6090776,0
2014-07-24,29.55,29.801,29.37,29.643,4396670,0
2014-07-25,29.513,29.754,29.325,29.333,3023476,0
2014-07-28,29.044,29.922,29.006,29.727,4358180,0
2014-07-29,29.718,29.801,29.118,29.128,5236315,0
2014-07-30,29.118,29.42,28.855,28.967,4762043,0
2014-07-31,28.451,29.326,28.451,29.099,6329405,0
2014-08-01,28.274,29.287,28.274,28.885,4666319,0
2014-08-04,28.903,29.213,28.356,29.165,5422297,0
2014-08-05,29.204,29.353,28.687,28.875,6675566,0
2014-08-06,28.677,28.743,28.274,28.301,6163585,0
2014-08-07,28.375,28.706,27.766,28.038,6622577,0
2014-08-08,28.019,28.019,27.418,27.841,7060193,0
2014-08-11,27.924,28.047,27.538,27.566,3920024,0
2014-08-12,27.586,27.749,27.325,27.444,4167013,0
2014-08-13,27.548,27.576,27.343,27.538,2599753,0
2014-08-14,27.558,27.804,27.379,27.651,3372522,0
2014-08-15,27.7,27.849,27.286,27.409,4086274,0
2014-08-18,27.473,27.558,27.23,27.315,2806979,0
2014-08-19,27.399,27.924,27.258,27.849,5267522,0
2014-08-20,27.841,28.075,27.623,27.969,2709374,0
2014-08-21,28.056,28.527,28.047,28.207,3247115,0
2014-08-22,28.197,28.254,27.775,27.822,2036445,0
2014-08-25,27.887,28.066,27.749,27.943,2823912,0
2014-08-26,27.934,28.197,27.841,27.953,2646572,0
2014-08-27,28.009,28.638,27.887,28.564,4456231,0
2014-08-28,28.62,28.696,28.385,28.648,2639019,0
2014-08-29,28.62,28.967,28.573,28.931,2610799,0
2014-09-02,28.967,29.024,28.47,28.638,3537566,0
2014-09-03,28.612,28.808,28.34,28.687,4063082,0
2014-09-04,28.657,28.772,28.385,28.479,2357896,0
2014-09-05,28.527,29.306,28.479,29.034,4979455,0
2014-09-08,29.063,29.099,28.696,28.948,2357330,0
2014-09-09,28.845,28.967,28.638,28.677,3178168,0
2014-09-10,28.716,28.976,28.555,28.865,2949573,0
2014-09-11,28.875,29.147,28.696,29.118,3137136,0
2014-09-12,28.986,29.053,28.356,28.46,2985635,0
2014-09-15,28.573,28.667,28.217,28.385,2635178,0
2014-09-16,28.385,28.893,28.301,28.826,4212395,0
2014-09-17,28.967,29.128,28.677,28.726,3669666,0
2014-09-18,28.762,29.034,28.687,28.948,3054546,0
2014-09-19,29.09,29.411,28.948,29.371,5730257,0
2014-09-22,29.268,29.401,28.996,29.09,3759923,0
2014-09-23,29.156,29.184,28.743,28.912,6214076,0
2014-09-24,28.931,28.957,28.264,28.264,3292824,0
2014-09-25,28.217,28.441,27.953,27.979,4362182,0
2014-09-26,27.869,28.056,27.632,28.009,3109864,0
2014-09-29,27.841,28.648,27.841,28.583,4178916,0
2014-09-30,28.603,28.835,28.33,28.648,4341281,0
2014-10-01,28.835,29.467,28.835,29.316,8436067,0
2014-10-02,29.223,29.852,29.165,29.598,6884411,0
2014-10-03,29.684,29.738,29.381,29.664,4321928,0
2014-10-06,29.674,29.785,29.477,29.607,2269598,0
2014-10-07,29.477,30.021,29.411,29.467,6881864,0
2014-10-08,29.542,29.962,29.533,29.898,5994578,0
2014-10-09,29.842,30.04,29.128,29.174,4967484,0
2014-10-10,29.287,29.496,28.274,28.33,6077141,0
2014-10-13,28.346,28.423,27.325,27.379,5571179,0
2014-10-14,27.548,27.794,26.26,26.431,10254019,0
2014-10-15,26.3,26.318,24.843,25.48,10926766,0
2014-10-16,25.171,26.617,24.935,26.393,8276624,0
2014-10-17,26.514,26.9,26.26,26.514,4370936,0
2014-10-20,26.487,26.835,26.393,26.732,2410288,0
2014-10-21,26.816,26.92,26.477,26.891,3769939,0
2014-10-22,26.91,27.719,26.862,27.427,3861704,0
2014-10-23,27.671,27.859,27.325,27.576,2101202,0
2014-10-24,27.766,28.16,27.596,27.934,3551939,0
2014-10-27,27.775,27.849,27.004,27.022,3705173,0
2014-10-28,27.069,27.483,26.984,27.483,3124272,0
2014-10-29,27.435,27.759,27.116,27.464,2561129,0
2014-10-30,27.538,28.126,27.435,28.097,2734804,0
2014-10-31,28.183,28.465,27.906,28.314,3853819,0
2014-11-03,28.427,28.852,28.351,28.74,5043284,0
2014-11-04,28.759,28.824,28.031,28.277,3592275,0
2014-11-05,28.625,30.648,28.502,30.477,10699769,0
2014-11-06,30.315,30.958,29.985,30.814,6883267,0
2014-11-07,30.722,31.923,30.702,31.846,5699942,0
2014-11-10,31.865,32.034,31.234,31.327,4653426,0
2014-11-11,31.215,31.44,30.941,31.317,4083838,0
2014-11-12,31.034,31.177,30.582,30.639,3755849,0
2014-11-13,30.639,30.75,29.74,29.796,4206974,0
2014-11-14,29.731,29.854,29.42,29.571,2624882,0
2014-11-17,29.496,29.965,29.295,29.92,4111174,0
2014-11-18,29.401,30.279,29.401,29.975,3391423,0
2014-11-19,29.9,29.965,29.457,29.561,2698412,0
2014-11-20,29.457,29.74,29.361,29.42,2794252,0
2014-11-21,29.589,29.722,29.193,29.571,3970806,0
2014-11-24,29.599,29.882,29.24,29.277,3104315,0
2014-11-25,29.371,29.371,28.806,29.032,3713548,0
2014-11-26,29.136,29.286,28.769,29.203,2359114,0
2014-11-28,29.212,29.571,28.919,29.524,1494972,0
2014-12-01,29.381,29.534,29.126,29.146,2566349,0
2014-12-02,29.023,29.401,28.872,29.136,3214496,0
2014-12-03,29.023,29.023,27.087,27.692,11953353,0
2014-12-04,27.73,28.022,26.756,26.945,7829644,0
2014-12-05,26.841,27.01,26.444,26.699,5221742,0
2014-12-08,26.747,26.784,26.076,26.132,4939844,0
2014-12-09,26.264,26.501,26.03,26.294,5969862,0
2014-12-10,26.312,26.37,25.415,25.451,5541238,0
2014-12-11,25.49,25.811,25.311,25.424,6093340,0
2014-12-12,25.197,25.48,24.906,25.178,4607835,0
2014-12-15,25.227,25.321,24.517,24.669,4678873,0
2014-12-16,24.575,25.076,24.338,24.395,5093905,0
2014-12-17,24.602,25.509,24.517,25.264,5749962,0
2014-12-18,25.47,26.245,25.47,26.218,5727877,0
2014-12-19,26.274,26.427,25.46,25.519,7587352,0
2014-12-22,25.622,25.65,24.735,25.12,4652728,0
2014-12-23,25.159,25.782,25.15,25.631,2316921,0
2014-12-24,25.584,26.312,25.584,26.199,2316193,0
2014-12-26,26.199,26.472,26.086,26.351,2321631,0
2014-12-29,26.304,26.813,26.284,26.596,4169906,0
2014-12-30,26.538,26.548,26.113,26.161,2743580,0
2014-12-31,26.189,26.218,25.441,25.451,5032093,0
2015-01-02,25.528,26.048,25.36,25.972,4990149,0
2015-01-05,26.351,26.351,24.781,24.979,5273176,0
2015-01-06,25.076,25.178,24.422,24.659,4902255,0
2015-01-07,24.915,25.237,24.669,24.772,3777957,0
2015-01-08,24.791,25.406,24.763,25.321,3436335,0
2015-01-09,25.68,25.801,25.387,25.631,3697567,0
2015-01-12,25.592,25.592,25.037,25.207,3651845,0
2015-01-13,24.906,25.528,24.867,25.387,6294598,0
2015-01-14,24.97,25.509,24.82,25.47,4353898,0
2015-01-15,25.602,25.895,25.027,25.093,5103208,0
2015-01-16,25.093,25.451,24.611,24.84,5768268,0
2015-01-20,25.027,25.027,23.234,23.309,6760860,0
2015-01-21,23.574,24.158,23.206,24.055,9322039,0
2015-01-22,24.083,24.206,23.346,23.698,4803183,0
2015-01-23,23.733,23.895,23.612,23.65,3264360,0
2015-01-26,23.546,24.131,23.487,24.122,2171991,0
2015-01-27,24.037,24.178,23.827,23.931,2624538,0
2015-01-28,23.961,24.149,23.225,23.243,3639760,0
2015-01-29,23.285,23.314,22.573,23.21,6330946,0
2015-01-30,22.99,23.988,22.923,23.426,5348339,0
2015-02-02,23.464,24.103,23.123,23.96,4981598,0
2015-02-03,23.95,25.052,23.95,24.739,6690838,0
2015-02-04,24.595,24.882,24.282,24.739,5556218,0
2015-02-05,24.872,25.185,24.73,25.023,4034958,0
2015-02-06,24.938,24.975,23.903,24.017,3512806,0
2015-02-09,24.074,25.147,23.997,24.73,4628436,0
2015-02-10,24.777,25.329,24.37,25.224,4074206,0
2015-02-11,24.985,25.005,24.443,24.502,4129917,0
2015-02-12,24.569,24.615,24.055,24.188,3125423,0
2015-02-13,24.037,24.34,23.92,24.103,2922777,0
2015-02-17,23.92,23.96,23.408,23.731,4366349,0
2015-02-18,24.065,24.825,23.543,24.625,3819052,0
2015-02-19,24.605,24.625,23.677,24.074,5578553,0
2015-02-20,24.132,24.198,23.723,24.122,3430848,0
2015-02-23,24.093,24.159,23.667,24.074,2672446,0
2015-02-24,24.065,24.862,24.055,24.586,3434087,0
2015-02-25,24.578,24.625,24.027,24.113,2541788,0
2015-02-26,24.103,24.132,23.514,23.533,4396485,0
2015-02-27,24.379,24.56,22.439,22.782,5819609,0
2015-03-02,22.782,22.782,22.052,22.222,5708105,0
2015-03-03,22.251,23.076,22.222,22.933,5011710,0
2015-03-04,22.849,23.22,22.63,23.172,4408891,0
2015-03-05,23.314,23.93,23.172,23.816,5259386,0
2015-03-06,23.705,23.723,23.191,23.267,5299488,0
2015-03-09,23.332,23.416,22.449,22.535,5357067,0
2015-03-10,22.374,22.573,22.164,22.222,5990621,0
2015-03-11,22.251,22.449,21.946,21.965,4878242,0
2015-03-12,22.086,22.251,21.956,22.115,3997009,0
2015-03-13,21.974,22.478,21.642,22.298,5463272,0
2015-03-16,22.592,22.791,22.468,22.592,4376891,0
2015-03-17,22.554,23.182,22.544,23.116,3127779,0
2015-03-18,23,24.302,22.972,24.074,5300856,0
2015-03-19,23.826,24.179,23.21,23.389,3690811,0
2015-03-20,23.571,24.227,23.464,24.179,5962094,0
2015-03-23,24.122,24.777,24.103,24.443,4100270,0
2015-03-24,24.443,24.625,23.95,24.027,6349449,0
2015-03-25,24.159,24.188,23.455,23.523,2961153,0
2015-03-26,23.589,23.93,23.408,23.426,4015747,0
2015-03-27,23.426,23.609,22.867,22.99,4787613,0
2015-03-30,23.133,23.98,22.99,23.677,5930833,0
2015-03-31,23.677,23.997,23.552,23.93,4509202,0
2015-04-01,23.571,23.74,22.354,22.421,10212991,0
2015-04-02,22.601,23.086,22.478,22.791,6286083,0
2015-04-06,22.734,23.399,22.411,23.276,4829928,0
2015-04-07,23.294,23.807,23.038,23.648,4628828,0
2015-04-08,23.846,24.046,23.599,23.677,5009815,0
2015-04-09,23.687,23.788,23.163,23.38,3948190,0
2015-04-10,23.416,23.533,23.172,23.342,2400121,0
2015-04-13,23.389,23.714,23.21,23.361,3303038,0
2015-04-14,23.342,23.561,22.943,23.133,4087744,0
2015-04-15,23.285,24.037,23.239,23.894,5449837,0
2015-04-16,23.846,24.083,23.464,23.846,3062956,0
2015-04-17,23.705,23.911,23.514,23.714,4061533,0
2015-04-20,23.846,24.692,23.798,24.615,5596886,0
2015-04-21,24.673,24.862,24.074,24.198,4484723,0
2015-04-22,24.179,24.179,23.705,23.816,4002959,0
2015-04-23,23.807,24.074,23.371,23.474,4477729,0
2015-04-24,23.494,25.584,23.371,24.254,6734088,0
2015-04-27,24.188,24.379,23.864,24.046,6298926,0
2015-04-28,23.95,24.37,23.864,24.33,4382207,0
2015-04-29,24.136,24.583,23.963,24.516,4107719,0
2015-04-30,24.335,24.392,23.771,24.116,5640201,0
2015-05-01,24.154,24.326,23.953,24.116,4452168,0
2015-05-04,24.163,24.765,24.068,24.383,4434061,0
2015-05-05,24.383,24.765,23.866,23.991,5537004,0
2015-05-06,24.087,24.249,23.36,23.494,4808681,0
2015-05-07,23.484,24.087,23.303,23.856,6269885,0
2015-05-08,24.392,25.585,24.375,25.224,7352180,0
2015-05-11,25.234,25.292,24.803,24.843,4884218,0
2015-05-12,24.727,25.31,24.429,25.253,4145391,0
2015-05-13,25.368,25.434,24.813,24.899,3651608,0
2015-05-14,24.965,25.166,24.458,24.642,2979867,0
2015-05-15,24.642,25.08,24.392,24.937,2926635,0
2015-05-18,24.833,24.947,24.536,24.89,1953425,0
2015-05-19,24.727,24.756,24.439,24.651,2473136,0
2015-05-20,24.642,24.784,24.411,24.583,1636512,0
2015-05-21,24.516,24.994,24.478,24.937,2411653,0
2015-05-22,24.746,24.89,24.651,24.813,1785033,0
2015-05-26,24.727,24.727,24.058,24.163,3369015,0
2015-05-27,24.173,24.411,24.04,24.221,5529990,0
2015-05-28,24.231,24.592,24.126,24.287,3753822,0
2015-05-29,24.201,24.307,23.741,24.077,3672426,0
2015-06-01,24.048,24.173,23.896,24.02,2277184,0
2015-06-02,23.886,23.943,23.446,23.62,4142991,0
2015-06-03,23.63,23.649,23.131,23.61,4215421,0
2015-06-04,23.484,23.678,23.237,23.303,4094428,0
2015-06-05,23.054,23.484,22.845,23.293,3377066,0
2015-06-08,23.266,23.303,22.845,22.959,3171612,0
2015-06-09,22.987,23.114,22.788,22.797,4652899,0
2015-06-10,23.464,24.097,23.379,23.523,6401646,0
2015-06-11,23.697,23.697,23.074,23.436,3280451,0
2015-06-12,23.275,23.474,22.93,23.104,2910581,0
2015-06-15,23.026,23.121,22.807,22.873,2651855,0
2015-06-16,22.863,23.151,22.682,23.131,2598791,0
2015-06-17,23.131,23.379,22.94,23.322,3595706,0
2015-06-18,23.35,23.953,23.322,23.856,5089673,0
2015-06-19,24.01,24.058,23.706,23.809,4993172,0
2015-06-22,23.896,24.258,23.866,23.973,3147123,0
2015-06-23,24.107,24.154,23.828,23.876,3747138,0
2015-06-24,23.79,23.933,23.741,23.781,4624339,0
2015-06-25,23.828,23.847,23.218,23.275,3793730,0
2015-06-26,23.247,23.266,22.987,23.121,4361109,0
2015-06-29,23.006,23.094,22.377,22.396,4514861,0
2015-06-30,22.462,22.529,21.814,21.861,6835568,0
2015-07-01,21.966,21.975,21.326,21.45,5472740,0
2015-07-02,21.65,21.765,21.239,21.593,4547309,0
2015-07-06,21.765,21.804,21.46,21.745,4540502,0
2015-07-07,21.736,22.185,21.621,22.071,5065077,0
2015-07-08,21.91,22.033,21.066,21.115,3845331,0
2015-07-09,21.316,21.365,20.743,20.917,4221803,0
2015-07-10,21.115,21.115,20.685,20.792,5163355,0
2015-07-13,20.935,21.249,20.675,21.239,3176322,0
2015-07-14,21.814,21.814,21.018,21.095,3057262,0
2015-07-15,21.133,21.202,20.792,20.917,2616991,0
2015-07-16,20.952,21.46,20.801,21.259,3038270,0
2015-07-17,21.239,21.412,21.038,21.249,3023305,0
2015-07-20,21.297,21.306,20.428,20.608,6995275,0
2015-07-21,20.589,20.608,20.026,20.121,4058948,0
2015-07-22,20.082,21.047,20.016,20.998,5773647,0
2015-07-23,20.961,21.047,20.522,20.685,4263880,0
2015-07-24,20.608,20.675,20.418,20.446,5495976,0
2015-07-27,20.446,20.887,20.334,20.589,5334898,0
2015-07-28,20.608,21.202,20.522,21.173,5101815,0
2015-07-29,21.086,21.173,20.81,21.018,3591417,0
2015-07-30,20.947,21.717,20.864,21.506,3268407,0
2015-07-31,21.65,22.188,21.533,21.592,4106536,0
2015-08-03,21.533,21.736,21.121,21.42,6107288,0
2015-08-04,20.854,21.061,19.149,19.273,16434464,0
2015-08-05,19.293,20.159,19.189,19.264,7522898,0
2015-08-06,19.226,19.226,18.457,18.687,8891533,0
2015-08-07,18.677,19.428,18.659,18.851,6011747,0
2015-08-10,18.668,19.36,18.621,19.092,5779157,0
2015-08-11,19.014,19.149,18.361,18.495,5370926,0
2015-08-12,18.467,19.755,18.225,19.746,7345830,0
2015-08-13,19.746,19.928,19.418,19.553,3926142,0
2015-08-14,19.458,20.034,19.458,19.996,4027103,0
2015-08-17,19.937,20.465,19.928,20.429,4845893,0
2015-08-18,20.324,20.409,19.976,20.188,2925293,0
2015-08-19,20.034,20.429,19.928,20.159,5743391,0
2015-08-20,20.034,20.227,19.515,19.525,4546554,0
2015-08-21,19.313,19.438,18.744,18.831,5820748,0
2015-08-24,18.4,19.581,18.255,18.485,11425388,0
2015-08-25,19.092,19.609,18.159,18.178,7201410,0
2015-08-26,18.621,18.621,17.841,18.342,5822618,0
2015-08-27,18.438,19.418,18.4,19.063,6990657,0
2015-08-28,19.073,19.668,19.054,19.448,3500786,0
2015-08-31,19.264,19.535,18.744,19.159,5589095,0
2015-09-01,18.879,19.044,18.332,18.505,4794945,0
2015-09-02,18.918,18.957,17.85,17.966,5968076,0
2015-09-03,18.063,18.735,17.841,18.178,5717087,0
2015-09-04,17.946,17.966,17.235,17.244,5992720,0
2015-09-08,17.591,17.726,17.448,17.707,5433965,0
2015-09-09,17.841,18.043,17.283,17.312,4481778,0
2015-09-10,17.264,17.678,17.014,17.649,7161825,0
2015-09-11,17.533,17.745,17.448,17.745,3626700,0
2015-09-14,17.763,17.803,17.503,17.716,4999565,0
2015-09-15,17.937,18.495,17.899,18.322,6262635,0
2015-09-16,18.312,18.41,18.11,18.245,6702236,0
2015-09-17,18.255,18.784,17.966,18.438,7723250,0
2015-09-18,18.41,18.524,17.071,17.292,16139907,0
2015-09-21,17.552,17.669,15.706,15.773,14894722,0
2015-09-22,15.822,15.822,14.369,14.772,20468115,0
2015-09-23,14.542,15.38,14.523,14.84,11792536,0
2015-09-24,14.656,15.061,14.408,14.89,10504296,0
2015-09-25,15.051,15.129,14.418,14.495,11232878,0
2015-09-28,14.495,14.589,14.244,14.321,9873936,0
2015-09-29,14.369,14.389,13.879,13.917,10352016,0
2015-09-30,14.033,14.379,14.033,14.284,11163424,0
2015-10-01,14.303,14.466,14.108,14.176,11572457,0
2015-10-02,13.995,14.408,13.995,14.303,14673776,0
2015-10-05,14.428,15.302,14.428,15.186,13433554,0
2015-10-06,15.224,15.322,14.83,15.176,5285804,0
2015-10-07,15.273,15.494,14.762,14.812,7753467,0
2015-10-08,14.762,15.014,14.446,14.86,13646103,0
2015-10-09,14.89,15.004,14.561,14.87,5535652,0
2015-10-12,14.918,14.986,14.225,14.341,5001512,0
2015-10-13,14.36,14.792,13.995,14.456,7573947,0
2015-10-14,14.523,14.89,14.398,14.619,5031797,0
2015-10-15,14.666,14.84,14.446,14.792,3655915,0
2015-10-16,14.812,14.89,14.216,14.446,4836951,0
2015-10-19,14.312,14.389,14.005,14.234,4325013,0
2015-10-20,14.225,14.792,14.225,14.666,5694917,0
2015-10-21,14.666,14.734,14.196,14.234,4391838,0
2015-10-22,14.331,14.476,14.098,14.351,5832184,0
2015-10-23,14.36,14.369,13.428,13.485,7895331,0
2015-10-26,13.495,13.513,12.58,12.648,9979999,0
2015-10-27,12.648,12.676,12.138,12.167,15737843,0
2015-10-28,12.176,12.831,12.167,12.533,8696862,0
2015-10-29,12.499,12.664,12.469,12.538,4527111,0
2015-10-30,12.469,12.616,12.303,12.538,4725856,0
2015-11-02,12.508,13.061,12.4,12.993,8224128,0
2015-11-03,12.935,13.433,12.925,13.11,8209518,0
2015-11-04,13.549,14.141,13.297,13.694,10703893,0
2015-11-05,13.567,13.684,13.091,13.208,7288968,0
2015-11-06,13.013,13.139,12.674,13.139,6852510,0
2015-11-09,13.11,13.413,12.761,12.935,6313503,0
2015-11-10,12.8,13.373,12.8,13.208,4838439,0
2015-11-11,13.277,13.364,12.508,12.674,7099168,0
2015-11-12,12.538,12.761,12.148,12.168,7426947,0
2015-11-13,12.197,12.499,11.992,12.264,8967651,0
2015-11-16,12.197,12.479,12.168,12.371,7513209,0
2015-11-17,12.371,12.39,11.633,11.692,4760504,0
2015-11-18,11.787,11.992,11.507,11.797,11339216,0
2015-11-19,11.846,11.846,11.309,11.603,5845731,0
2015-11-20,11.759,11.768,11.447,11.672,4299373,0
2015-11-23,11.759,11.895,11.507,11.817,6659935,0
2015-11-24,11.72,12.332,11.72,12.274,7112636,0
2015-11-25,12.207,12.207,11.75,11.846,6551053,0
2015-11-27,11.846,11.895,11.234,11.3,3522491,0
2015-11-30,11.349,12.079,11.194,12.022,8996131,0
2015-12-01,11.846,12.303,11.711,12.012,6682099,0
2015-12-02,11.875,11.875,10.231,10.495,15406169,0
2015-12-03,10.708,11.329,10.416,10.668,17579760,0
2015-12-04,10.639,10.648,8.5589,8.7533,29733900,0
2015-12-07,8.6659,9.4454,8.5589,9.2883,14977273,0
2015-12-08,9.1913,10.096,8.948,9.814,18418714,0
2015-12-09,9.814,10.369,9.676,10.26,12046078,0
2015-12-10,10.212,10.553,10.067,10.183,7328242,0
2015-12-11,10.048,10.124,9.814,9.862,8752458,0
2015-12-14,9.844,9.989,8.8702,8.948,11195737,0
2015-12-15,9.0064,9.4149,8.9673,9.0258,9671737,0
2015-12-16,9.0938,9.4635,8.9868,9.376,10278046,0
2015-12-17,9.3663,9.4532,8.9673,9.2592,6724813,0
2015-12-18,9.1717,10.124,9.1717,10.086,22099573,0
2015-12-21,9.94,10.894,9.775,10.767,12540008,0
2015-12-22,10.678,10.942,10.436,10.601,6498849,0
2015-12-23,10.698,11.438,10.658,11.224,6818274,0
2015-12-24,11.204,11.388,11.059,11.185,4338888,0
2015-12-28,11.185,11.261,10.757,11.059,4843544,0
2015-12-29,11.127,11.388,10.717,11.234,5366922,0
2015-12-30,11.049,11.336,10.777,10.786,4066562,0
2015-12-31,10.806,11.613,10.791,11.447,4905455,0
2016-01-04,11.251,11.556,10.932,11.214,6456640,0
2016-01-05,11.251,11.707,10.816,11.643,6734830,0
2016-01-06,11.398,11.467,10.639,10.727,8442624,0
2016-01-07,10.534,11.339,10.436,10.952,6730779,0
2016-01-08,11.049,11.413,10.752,11.031,7133428,0
2016-01-11,11.021,11.059,9.902,9.95,10344526,0
2016-01-12,10.029,10.369,9.521,9.627,9691954,0
2016-01-13,9.765,9.989,9.3176,9.55,8569607,0
2016-01-14,9.598,10.31,9.376,10.193,8721168,0
2016-01-15,9.862,9.96,9.2592,9.834,7169331,0
2016-01-19,9.94,10.115,9.588,9.755,7204247,0
2016-01-20,9.4454,9.521,8.6757,9.3176,9643656,0
2016-01-21,9.3371,10.193,9.3078,9.617,9261829,0
2016-01-22,9.765,9.96,9.4635,9.656,8279644,0
2016-01-25,9.3663,9.4926,8.6856,8.7341,7662340,0
2016-01-26,8.9285,9.4635,8.7145,9.4049,5227334,0
2016-01-27,9.4149,10.009,9.2009,9.617,7598153,0
2016-01-28,9.692,10.02,9.52,9.97,6567514,0
2016-01-29,10.167,10.649,10.167,10.503,7910078,0
2016-02-01,10.493,10.62,9.98,10.533,6206523,0
2016-02-02,10.433,10.611,10.069,10.572,5221576,0
2016-02-03,10.699,11.53,10.679,11.233,8803045,0
2016-02-04,11.095,11.983,11.047,11.53,11774988,0
2016-02-05,11.45,11.658,11.017,11.42,11338992,0
2016-02-08,11.271,11.765,10.809,10.997,9438292,0
2016-02-09,10.759,10.868,10.458,10.699,5412865,0
2016-02-10,10.629,10.829,10.039,10.562,5150471,0
2016-02-11,10.305,10.433,9.4069,9.4665,6070930,0
2016-02-12,9.574,9.603,8.9133,9.4562,6402339,0
2016-02-16,9.4474,9.672,9.3773,9.574,4156924,0
2016-02-17,9.682,10.611,9.652,10.069,6932530,0
2016-02-18,10.069,10.394,9.93,10.295,7342063,0
2016-02-19,10.147,10.157,9.632,9.881,5837062,0
2016-02-22,10.02,10.443,9.99,10.433,6573640,0
2016-02-23,10.315,10.413,10.01,10.187,4468621,0
2016-02-24,10.049,10.809,9.842,10.689,6424480,0
2016-02-25,10.719,11.223,10.523,10.759,3887000,0
2016-02-26,10.824,11.174,10.789,10.937,5261391,0
2016-02-29,10.216,10.838,9.981,10.639,10483599,0
2016-03-01,10.729,11.13,10.523,11.115,6823773,0
2016-03-02,10.987,12.033,10.907,12.003,5986047,0
2016-03-03,11.953,12.606,11.914,12.357,7345509,0
2016-03-04,12.328,13.128,12.279,12.902,8139433,0
2016-03-07,12.892,13.978,12.862,13.465,9458468,0
2016-03-08,13.415,13.475,12.288,12.347,9483925,0
2016-03-09,12.407,12.67,11.845,12.201,15777149,0
2016-03-10,12.279,12.842,12.091,12.723,7840127,0
2016-03-11,12.96,13.69,12.95,13.562,8610805,0
2016-03-14,13.553,13.759,13.336,13.494,6417815,0
2016-03-15,13.365,13.397,12.675,13.128,5422222,0
2016-03-16,13.177,13.72,13.073,13.67,5287245,0
2016-03-17,13.879,14.184,13.415,13.779,5158627,0
2016-03-18,13.789,14.284,13.465,13.523,8171324,0
2016-03-21,13.494,13.819,13.317,13.385,4616423,0
2016-03-22,13.326,13.739,13.207,13.592,3869139,0
2016-03-23,13.513,13.543,12.812,12.822,4224864,0
2016-03-24,12.693,13.009,12.191,12.97,5885841,0
2016-03-28,13.029,13.073,12.502,12.723,3155704,0
2016-03-29,12.616,13.059,11.938,13.049,7260530,0
2016-03-30,13.177,13.385,12.763,12.773,5624271,0
2016-03-31,12.773,13.029,12.655,12.842,5182596,0
2016-04-01,12.812,12.822,12.171,12.606,7178330,0
2016-04-04,12.606,13.098,12.457,12.645,6640087,0
2016-04-05,12.537,12.586,12.043,12.053,12722316,0
2016-04-06,12.131,12.191,11.54,11.874,10511481,0
2016-04-07,11.865,12.328,11.815,12.081,8579579,0
2016-04-08,12.308,12.832,12.308,12.507,5708405,0
2016-04-11,12.606,13.187,12.537,12.94,5362039,0
2016-04-12,12.97,13.207,12.675,13.108,4801257,0
2016-04-13,13.137,13.471,12.902,13.257,4211930,0
2016-04-14,13.257,13.375,13.068,13.137,3656285,0
2016-04-15,13.049,13.621,12.979,13.475,4387698,0
2016-04-18,13.118,13.739,12.95,13.601,5503687,0
2016-04-19,13.73,14.144,13.553,14.124,7528622,0
2016-04-20,14.114,14.114,13.72,13.899,6186756,0
2016-04-21,13.928,14.184,13.67,13.809,6339984,0
2016-04-22,13.899,14.382,13.829,14.017,5738602,0
2016-04-25,13.918,14.134,13.789,13.998,5135525,0
2016-04-26,14.027,14.372,14.017,14.362,5419666,0
2016-04-27,14.451,15.062,14.432,14.786,8515477,0
2016-04-28,14.687,15.162,14.51,14.836,6349937,0
2016-04-29,14.936,15.083,14.687,14.936,5557764,0
2016-05-02,14.846,14.916,14.598,14.736,7869611,0
2016-05-03,14.588,14.618,13.767,13.877,5957622,0
2016-05-04,13.976,14.529,13.956,14.46,7589354,0
2016-05-05,14.756,15.508,14.606,14.697,7633021,0
2016-05-06,14.716,15.419,14.677,15.351,6107266,0
2016-05-09,15.488,15.597,15.081,15.478,5726703,0
2016-05-10,15.577,15.795,15.391,15.775,4650012,0
2016-05-11,15.775,15.973,15.429,15.597,5443979,0
2016-05-12,15.717,15.855,15.351,15.458,4829802,0
2016-05-13,15.409,15.627,15.211,15.281,4221368,0
2016-05-16,15.331,15.785,15.271,15.587,5979342,0
2016-05-17,15.557,15.983,15.4,15.617,4691253,0
2016-05-18,15.468,15.687,15.014,15.142,4199940,0
2016-05-19,15.004,15.528,14.916,15.321,3291736,0
2016-05-20,15.4,15.642,15.321,15.557,3058618,0
2016-05-23,15.518,15.968,15.488,15.727,3315267,0
2016-05-24,15.835,16.033,15.528,15.845,3861587,0
2016-05-25,15.448,15.775,15.261,15.677,6335007,0
2016-05-26,15.756,15.914,15.391,15.478,7255013,0
2016-05-27,15.488,16.082,15.488,16.013,3886129,0
2016-05-31,16.063,16.567,16.013,16.201,5842701,0
2016-06-01,16.161,16.746,16.121,16.666,6462870,0
2016-06-02,16.567,17.16,16.567,16.962,4468748,0
2016-06-03,17.111,17.378,16.873,17.199,6741709,0
2016-06-06,17.308,17.705,17.249,17.675,6756722,0
2016-06-07,17.615,17.803,17.378,17.705,6390003,0
2016-06-08,17.872,18.12,17.541,17.586,4628271,0
2016-06-09,16.726,16.731,15.875,16.408,10885962,0
2016-06-10,16.181,16.181,14.697,14.736,9109371,0
2016-06-13,14.687,15.009,14.5,14.716,5744169,0
2016-06-14,14.637,14.726,13.936,14.073,7101696,0
2016-06-15,13.966,14.183,13.609,13.797,6832149,0
2016-06-16,13.688,14.054,13.472,13.817,8642058,0
2016-06-17,13.867,14.554,13.867,14.233,6529648,0
2016-06-20,14.283,14.559,14.083,14.093,3994086,0
2016-06-21,14.103,14.303,13.916,14.173,3350921,0
2016-06-22,14.143,14.203,13.728,13.986,4121182,0
2016-06-23,14.113,14.391,14.054,14.371,3221877,0
2016-06-24,14.015,14.193,13.718,13.837,7338183,0
2016-06-27,13.659,13.827,13.075,13.174,5533107,0
2016-06-28,13.442,14.108,13.442,14.035,6407988,0
2016-06-29,14.213,14.677,14.203,14.549,5671905,0
2016-06-30,14.588,14.846,14.153,14.826,5540756,0
2016-07-01,14.866,15.241,14.791,14.856,4464240,0
2016-07-05,14.687,14.766,14.045,14.342,3363681,0
2016-07-06,14.243,14.544,14.163,14.47,2545010,0
2016-07-07,14.49,14.776,14.203,14.401,3637666,0
2016-07-08,14.529,14.906,14.519,14.906,3964694,0
2016-07-11,14.786,15.201,14.766,15.192,3303858,0
2016-07-12,15.321,15.795,15.321,15.607,4111070,0
2016-07-13,15.637,15.707,15.331,15.697,4414256,0
2016-07-14,15.439,15.845,15.123,15.142,5803526,0
2016-07-15,15.182,15.376,15.063,15.301,3503392,0
2016-07-18,15.301,15.371,15.182,15.361,3347569,0
2016-07-19,15.311,15.361,14.445,14.48,4534775,0
2016-07-20,14.371,14.618,14.025,14.51,5239725,0
2016-07-21,14.49,14.697,14.342,14.411,4419209,0
2016-07-22,14.46,14.726,14.361,14.627,3562358,0
2016-07-25,14.647,14.866,14.5,14.627,2882964,0
2016-07-26,14.677,14.886,14.505,14.608,2613254,0
2016-07-27,14.706,14.826,13.728,13.827,5615338,0
2016-07-28,13.847,14.05,13.678,13.966,3580435,0
2016-07-29,13.906,14.006,13.644,13.718,4631256,0
2016-08-01,13.659,13.772,13.342,13.539,4780155,0
2016-08-02,13.559,13.747,13.421,13.649,3487707,0
2016-08-03,13.678,14.412,13.539,14.015,3986027,0
2016-08-04,13.976,14.124,13.441,13.678,5039910,0
2016-08-05,13.519,13.802,13.481,13.5,3867353,0
2016-08-08,13.579,13.757,13.381,13.401,4566878,0
2016-08-09,13.391,13.698,12.638,12.717,5820522,0
2016-08-10,12.737,12.993,12.429,12.638,5344223,0
2016-08-11,12.697,12.934,12.579,12.856,3656915,0
2016-08-12,12.906,13.033,12.559,12.609,3479714,0
2016-08-15,12.658,12.757,12.439,12.499,4710639,0
2016-08-16,12.529,12.619,12.172,12.192,4617283,0
2016-08-17,12.172,12.339,11.973,12.271,5245383,0
2016-08-18,12.28,12.459,12.242,12.459,3194461,0
2016-08-19,12.399,12.399,12.175,12.262,2572106,0
2016-08-22,12.182,12.389,12.082,12.379,3391835,0
2016-08-23,12.439,12.687,12.369,12.449,4453811,0
2016-08-24,12.439,12.509,12.033,12.092,3336332,0
2016-08-25,12.102,12.349,12.092,12.242,1930482,0
2016-08-26,12.3,12.569,12.102,12.152,3151883,0
2016-08-29,12.182,12.419,12.152,12.409,2531838,0
2016-08-30,12.429,12.519,12.053,12.082,2559633,0
2016-08-31,12.053,12.142,11.642,12.003,4057596,0
2016-09-01,11.993,12.063,11.458,11.498,4372278,0
2016-09-02,11.607,11.973,11.607,11.874,2550219,0
2016-09-06,11.874,12.132,11.736,12.043,2462890,0
2016-09-07,12.043,12.369,12.043,12.192,3593201,0
2016-09-08,12.182,12.399,12.112,12.31,5457398,0
2016-09-09,12.142,12.142,11.488,11.498,3894800,0
2016-09-12,11.687,11.943,11.468,11.874,4575462,0
2016-09-13,11.617,11.687,10.684,10.884,6699186,0
2016-09-14,10.884,11.052,10.664,10.794,6308926,0
2016-09-15,10.724,11.21,10.606,11.052,6702341,0
2016-09-16,10.884,11.2,10.764,11.162,9362027,0
2016-09-19,11.172,11.229,10.973,11.122,3117416,0
2016-09-20,11.172,11.428,11.062,11.328,5990710,0
2016-09-21,11.438,11.874,11.398,11.775,6757318,0
2016-09-22,11.874,11.983,11.408,11.657,5650745,0
2016-09-23,11.558,11.746,11.408,11.428,5612179,0
2016-09-26,11.388,11.433,11.152,11.2,4936415,0
2016-09-27,11.162,11.21,10.933,11.092,3587755,0
2016-09-28,11.142,11.388,11.102,11.318,5331401,0
2016-09-29,11.268,11.293,10.933,11.003,4890213,0
2016-09-30,11.082,11.162,10.943,11.112,4437016,0
2016-10-03,11.22,11.518,10.943,11.181,5213950,0
2016-10-04,11.162,11.2,10.744,10.953,5986764,0
2016-10-05,11.043,11.062,10.784,10.874,4110737,0
2016-10-06,10.814,11.023,10.774,10.874,4247845,0
2016-10-07,10.983,11.082,10.874,10.884,5879318,0
2016-10-10,11.003,11.338,11.003,11.318,3788682,0
2016-10-11,11.24,11.273,10.859,11.033,5598184,0
2016-10-12,11.052,11.2,10.903,11.043,3453676,0
2016-10-13,10.973,11.24,10.769,11.172,4269354,0
2016-10-14,11.172,11.353,10.918,11.013,5323454,0
2016-10-17,11.033,11.152,10.824,10.874,3872906,0
2016-10-18,11.033,11.657,10.903,11.597,9870253,0
2016-10-19,11.647,12.013,11.388,11.993,5557866,0
2016-10-20,11.983,12.043,11.278,11.538,6995237,0
2016-10-21,11.418,11.77,11.23,11.418,6125962,0
2016-10-24,11.468,11.627,10.953,11.013,6013026,0
2016-10-25,11.013,11.082,10.714,10.854,7178218,0
2016-10-26,10.774,10.834,10.308,10.437,7737549,0
2016-10-27,10.408,10.625,10.278,10.378,5419570,0
2016-10-28,10.348,10.507,10.134,10.238,5837296,0
2016-10-31,10.308,10.735,10.308,10.567,8604218,0
2016-11-01,10.587,10.695,10.437,10.567,5136072,0
2016-11-02,10.398,10.417,9.821,9.831,8743131,0
2016-11-03,9.891,10.303,9.781,10.07,6082409,0
2016-11-04,10.715,11.601,10.665,10.965,11316091,0
2016-11-07,11.192,11.451,11.174,11.311,6500081,0
2016-11-08,11.401,11.591,11.251,11.401,6715909,0
2016-11-09,11.501,12.077,11.361,11.958,7243120,0
2016-11-10,12.028,12.028,10.995,11.005,8591968,0
2016-11-11,11.015,11.178,10.71,11.005,5934713,0
2016-11-14,11.104,11.76,11.045,11.611,5636261,0
2016-11-15,11.521,11.681,11.212,11.411,6380488,0
2016-11-16,11.361,11.361,10.955,11.124,4758542,0
2016-11-17,11.104,11.451,11.074,11.183,4566734,0
2016-11-18,11.202,11.401,11.129,11.144,2837329,0
2016-11-21,11.261,11.541,11.241,11.451,3127072,0
2016-11-22,11.341,11.381,10.825,10.845,4430447,0
2016-11-23,10.695,11.049,10.685,10.965,2885360,0
2016-11-25,10.965,11.045,10.855,10.885,1766433,0
2016-11-28,10.985,11.501,10.975,11.481,5729342,0
2016-11-29,11.451,11.571,11.149,11.241,5050739,0
2016-11-30,11.291,11.436,11.222,11.271,19664000,0
2016-12-01,11.241,11.371,10.995,11.045,9309636,0
2016-12-02,10.915,11.376,10.915,11.174,4836318,0
2016-12-05,11.251,11.681,10.995,11.641,6829223,0
2016-12-06,11.621,11.789,11.416,11.75,6918333,0
2016-12-07,11.819,11.963,11.73,11.878,7485911,0
2016-12-08,11.829,12.415,11.789,12.385,5599025,0
2016-12-09,12.425,12.813,12.296,12.784,8647736,0
2016-12-12,12.853,12.981,12.355,12.525,10323728,0
2016-12-13,12.615,12.804,12.445,12.714,7586005,0
2016-12-14,12.704,12.931,12.345,12.405,7425348,0
2016-12-15,12.345,12.525,12.028,12.505,5225181,0
2016-12-16,12.257,12.545,12.147,12.227,20277265,0
2016-12-19,12.266,12.784,12.237,12.774,6552578,0
2016-12-20,12.774,12.804,12.385,12.425,3703740,0
2016-12-21,12.475,12.625,12.257,12.296,6111954,0
2016-12-22,12.266,12.385,12.033,12.058,5921165,0
2016-12-23,12.137,12.355,12.068,12.266,3622066,0
2016-12-27,12.227,12.53,12.227,12.525,3673713,0
2016-12-28,12.585,12.625,12.345,12.355,2753185,0
2016-12-29,12.355,12.485,12.257,12.316,2656453,0
2016-12-30,12.375,12.385,12.147,12.187,3469380,0
2017-01-03,12.247,12.37,12.112,12.227,3247966,0
2017-01-04,12.247,12.991,12.227,12.951,8088655,0
2017-01-05,12.931,13.231,12.838,13.201,8169996,0
2017-01-06,13.231,13.37,12.883,13.281,8745366,0
2017-01-09,13.271,13.43,13.051,13.39,8495710,0
2017-01-10,13.351,13.628,13.161,13.538,8823272,0
2017-01-11,13.598,14.016,13.598,14.016,14609494,0
2017-01-12,13.966,14.354,13.867,14.295,7636686,0
2017-01-13,14.245,14.543,14.215,14.513,6994825,0
2017-01-17,15.358,15.825,14.961,15.248,10983300,0
2017-01-18,15.298,15.469,15.035,15.169,6604888,0
2017-01-19,15.08,15.477,15.02,15.467,13283325,0
2017-01-20,15.586,16.312,15.566,16.014,8444264,0
2017-01-23,16.113,16.401,15.79,16.113,5847556,0
2017-01-24,16.223,16.521,16.103,16.272,6674201,0
2017-01-25,16.292,16.461,16.213,16.342,5060644,0
2017-01-26,16.361,16.541,16.233,16.361,4438623,0
2017-01-27,16.312,16.501,16.213,16.351,3337524,0
2017-01-30,16.332,16.349,15.949,16.193,4868320,0
2017-01-31,16.113,16.506,16.113,16.471,3852693,0
2017-02-01,16.421,16.531,16.118,16.272,3393232,0
2017-02-02,16.213,16.721,16.013,16.641,6074852,0
2017-02-03,16.671,17.488,16.501,17.009,12018682,0
2017-02-06,17.049,17.138,16.322,16.631,6995300,0
2017-02-07,16.571,16.631,16.163,16.203,5081226,0
2017-02-08,16.133,16.441,15.954,16.292,4462005,0
2017-02-09,16.163,16.431,16.143,16.351,4275007,0
2017-02-10,16.431,16.591,16.252,16.591,3200266,0
2017-02-13,16.531,16.87,16.471,16.681,5733500,0
2017-02-14,16.561,16.741,16.252,16.721,6780970,0
2017-02-15,16.671,17.676,16.661,17.418,8425701,0
2017-02-16,17.418,17.418,17.019,17.039,4497669,0
2017-02-17,17.039,17.059,16.656,17.029,4003607,0
2017-02-21,16.721,17.228,16.451,17.049,3794801,0
2017-02-22,16.979,16.979,16.616,16.761,4725880,0
2017-02-23,16.939,17.208,16.87,16.969,6061156,0
2017-02-24,17.118,17.493,17.059,17.388,6494798,0
2017-02-27,17.338,17.636,16.591,16.701,9422829,0
2017-02-28,16.361,16.81,15.765,16.491,9693255,0
2017-03-01,16.79,17.029,16.631,16.78,14321587,0
2017-03-02,16.661,17.398,16.661,16.959,8112536,0
2017-03-03,16.959,17.238,16.82,17.228,4603587,0
2017-03-06,17.208,17.358,16.88,17.288,10835001,0
2017-03-07,17.418,17.587,16.88,17.029,5999603,0
2017-03-08,16.989,17.193,16.521,17.098,7619256,0
2017-03-09,17.019,17.796,16.969,17.786,7468114,0
2017-03-10,17.886,17.985,17.497,17.786,5794954,0
2017-03-13,17.796,17.985,17.198,17.258,9037555,0
2017-03-14,17.278,17.278,16.721,16.939,6362603,0
2017-03-15,17.069,17.537,17.019,17.388,8233972,0
2017-03-16,17.398,17.905,17.148,17.816,9474351,0
2017-03-17,17.925,18.483,17.925,17.985,12115348,0
2017-03-20,18.055,18.324,17.856,18.254,6045669,0
2017-03-21,18.244,18.433,18.089,18.164,3821843,0
2017-03-22,18.204,18.254,17.811,17.935,4280023,0
2017-03-23,17.955,18.189,17.925,18.065,3410118,0
2017-03-24,18.074,18.184,18.025,18.084,3146009,0
2017-03-27,18.045,18.114,17.896,18.104,2926834,0
2017-03-28,18.035,18.084,17.846,18.035,4228256,0
2017-03-29,18.603,18.866,18.374,18.652,7602047,0
2017-03-30,18.623,18.652,18.154,18.294,3180574,0
2017-03-31,18.304,18.866,18.214,18.623,5000305,0
2017-04-03,18.503,18.672,18.234,18.652,4508561,0
2017-04-04,18.662,18.986,18.553,18.801,4484960,0
2017-04-05,18.801,18.981,18.527,18.613,3800137,0
2017-04-06,18.623,18.901,18.526,18.821,5804300,0
2017-04-07,18.841,18.891,18.389,18.433,3673778,0
2017-04-10,18.433,18.801,18.433,18.682,3010094,0
2017-04-11,18.613,18.697,18.413,18.633,2706743,0
2017-04-12,18.583,18.722,18.369,18.652,3979380,0
2017-04-13,18.672,18.712,18.274,18.314,2635952,0
2017-04-17,18.304,18.399,18.252,18.374,2736082,0
2017-04-18,18.314,18.468,18.244,18.364,3700870,0
2017-04-19,18.394,18.573,17.786,17.806,4821140,0
2017-04-20,17.935,17.945,17.128,17.168,6939215,0
2017-04-21,17.188,17.278,16.691,16.999,6445210,0
2017-04-24,17.078,17.403,16.989,17.228,4156034,0
2017-04-25,16.999,17.098,16.771,16.939,4971818,0
2017-04-26,16.959,17.338,16.865,17.208,8696801,0
2017-04-27,17.138,17.263,16.75,16.799,3964870,0
2017-04-28,16.879,17.178,16.755,16.859,4065042,0
2017-05-01,16.66,16.879,16.59,16.63,5531563,0
2017-05-02,16.231,16.74,15.512,15.732,10231003,0
2017-05-03,15.722,15.722,14.904,14.944,8213485,0
2017-05-04,14.944,14.994,14.485,14.565,11876437,0
2017-05-05,14.634,15.084,14.495,14.994,7778552,0
2017-05-08,14.924,14.934,14.495,14.754,6593657,0
2017-05-09,14.914,15.034,14.555,14.684,6716582,0
2017-05-10,14.714,15.293,14.54,15.094,7138625,0
2017-05-11,14.984,15.632,14.834,15.233,5545374,0
2017-05-12,15.253,15.253,14.964,15.034,3272007,0
2017-05-15,15.044,15.283,14.944,15.044,4180014,0
2017-05-16,15.014,15.124,14.809,14.884,4215853,0
2017-05-17,14.794,15.163,14.664,15.014,3770609,0
2017-05-18,14.964,15.273,14.724,15.203,4001674,0
2017-05-19,15.882,16.061,15.522,15.672,5657685,0
2017-05-22,15.692,15.976,15.492,15.922,5815497,0
2017-05-23,16.55,16.75,15.832,15.842,7340393,0
2017-05-24,15.842,16.76,15.797,16.72,7632359,0
2017-05-25,16.69,16.849,16.31,16.41,4831300,0
2017-05-26,16.44,16.518,16.231,16.43,4016961,0
2017-05-30,16.4,16.43,16.131,16.171,3240889,0
2017-05-31,16.171,16.24,15.792,16.021,4141684,0
2017-06-01,16.47,16.73,16.201,16.72,4630707,0
2017-06-02,16.67,17.138,16.63,16.879,5396863,0
2017-06-05,16.819,16.964,16.57,16.66,3642047,0
2017-06-06,16.67,16.859,16.5,16.74,5666424,0
2017-06-07,16.69,16.71,16.216,16.36,4690976,0
2017-06-08,16.36,16.41,16.111,16.36,3138328,0
2017-06-09,16.32,16.67,16.25,16.65,2976801,0
2017-06-12,16.63,16.784,16.42,16.67,4652370,0
2017-06-13,16.7,16.949,16.65,16.899,3598676,0
2017-06-14,16.839,16.929,16.275,16.43,6942128,0
2017-06-15,16.43,16.71,16.211,16.57,3492316,0
2017-06-16,16.58,16.894,16.221,16.869,5713859,0
2017-06-19,16.919,17.049,16.73,16.909,3219776,0
2017-06-20,16.819,16.869,16.45,16.72,3138649,0
2017-06-21,16.819,17.093,16.69,16.74,3908804,0
2017-06-22,16.789,17.408,16.789,17.188,4326867,0
2017-06-23,17.188,17.378,17.078,17.348,5167899,0
2017-06-26,17.378,17.707,17.378,17.597,8038740,0
2017-06-27,17.607,17.697,17.168,17.168,2927690,0
2017-06-28,17.278,17.538,17.258,17.278,2821733,0
2017-06-29,17.218,17.298,16.809,16.979,3316326,0
2017-06-30,17.009,17.358,17.009,17.178,3411856,0
2017-07-03,17.298,17.588,17.069,17.128,1811404,0
2017-07-05,17.088,17.338,16.76,16.76,3667858,0
2017-07-06,16.839,16.909,16.29,16.32,4223525,0
2017-07-07,16.3,16.36,15.912,16.201,4756884,0
2017-07-10,16.171,16.33,16.002,16.081,5990862,0
2017-07-11,16.3,16.48,16.101,16.26,7667593,0
2017-07-12,19.463,21.089,18.854,21.039,53605591,0
2017-07-13,21.478,23.304,21.388,22.146,36678316,0
2017-07-14,22.186,23.224,22.146,23.184,17277160,0
2017-07-17,23.184,23.204,22.356,22.865,11555504,0
2017-07-18,22.904,23.413,22.615,23.363,8685889,0
2017-07-19,23.363,24.062,23.039,23.942,10128593,0
2017-07-20,23.942,24.102,23.613,24.052,7886748,0
2017-07-21,24.092,24.531,23.782,24.431,8116224,0
2017-07-24,24.361,25.229,24.211,25.219,9191321,0
2017-07-25,25.309,25.369,24.85,24.95,8851066,0
2017-07-26,24.999,25.189,24.491,24.61,8645983,0
2017-07-27,24.69,25.039,24.406,24.551,9584972,0
2017-07-28,24.61,25.205,24.465,25.14,4685125,0
2017-07-31,25.15,25.18,24.531,24.59,5073275,0
2017-08-01,24.63,24.84,24.211,24.501,5022288,0
2017-08-02,24.371,24.713,24.151,24.441,5258180,0
2017-08-03,24.321,24.89,23.791,23.951,4124630,0
2017-08-04,24.031,24.67,23.971,24.421,4131064,0
2017-08-07,24.371,24.62,24.191,24.471,5424938,0
2017-08-08,24.411,24.77,23.971,24.221,4804753,0
2017-08-09,24.301,24.391,24.101,24.301,2903135,0
2017-08-10,24.211,25.649,24.111,24.361,6922814,0
2017-08-11,24.121,24.78,24.121,24.64,3426000,0
2017-08-14,24.79,25.579,24.75,25.439,5268620,0
2017-08-15,25.34,25.544,25.015,25.439,3571348,0
2017-08-16,25.679,25.909,25.499,25.639,3730304,0
2017-08-17,25.589,25.759,25.14,25.22,3481468,0
2017-08-18,25.26,25.954,25.11,25.739,5447662,0
2017-08-21,25.729,25.799,25.28,25.689,4645997,0
2017-08-22,25.799,26.219,25.674,25.829,6397527,0
2017-08-23,25.969,25.969,25.355,25.579,8997617,0
2017-08-24,25.589,25.619,25.03,25.399,4954532,0
2017-08-25,25.29,25.35,24.326,24.551,7489289,0
2017-08-28,24.57,24.785,24.396,24.541,5508127,0
2017-08-29,24.451,25.1,24.291,24.92,4623895,0
2017-08-30,24.91,24.94,24.6,24.82,2933429,0
2017-08-31,24.8,25.03,24.63,24.88,6581410,0
2017-09-01,24.88,24.93,24.57,24.78,2571492,0
2017-09-05,24.9,24.97,24.031,24.371,4009972,0
2017-09-06,24.491,24.491,23.612,23.911,11729980,0
2017-09-07,24.071,24.241,23.911,24.101,5273735,0
2017-09-08,24.081,24.171,23.751,23.891,2430390,0
2017-09-11,23.951,24.121,23.766,23.851,3386614,0
2017-09-12,23.911,24.091,23.761,23.851,2933807,0
2017-09-13,23.851,23.911,23.472,23.532,5659101,0
2017-09-14,23.472,23.672,22.952,23.072,7063584,0
2017-09-15,23.092,23.428,22.873,22.902,12249819,0
2017-09-18,22.992,23.951,22.922,23.811,6520436,0
2017-09-19,23.861,24.63,23.751,24.59,8223943,0
2017-09-20,24.64,24.66,24.081,24.111,5082956,0
2017-09-21,23.911,24.221,23.891,24.161,3495612,0
2017-09-22,24.091,24.155,23.771,23.911,3386658,0
2017-09-25,23.951,24.016,23.302,23.362,3501247,0
2017-09-26,23.362,24.131,23.152,24.071,7928785,0
2017-09-27,24.011,24.925,24.011,24.87,9438148,0
2017-09-28,24.7,24.92,24.291,24.87,7028614,0
2017-09-29,24.85,25.679,24.79,25.559,7170800,0
2017-10-02,25.569,25.649,25.22,25.549,5048990,0
2017-10-03,25.669,25.999,25.37,25.859,8186200,0
2017-10-04,25.969,26.029,25.669,25.739,6812096,0
2017-10-05,25.779,25.819,25.16,25.539,4485340,0
2017-10-06,25.449,25.579,25.18,25.459,4381743,0
2017-10-09,25.669,25.899,25.589,25.709,2410111,0
2017-10-10,25.889,25.919,25.549,25.659,3359080,0
2017-10-11,25.419,25.659,25.24,25.439,4278484,0
2017-10-12,25.509,25.794,25.19,25.649,4513294,0
2017-10-13,25.799,26.109,25.439,26.029,7593142,0
2017-10-16,25.959,26.648,25.819,26.588,5448138,0
2017-10-17,26.568,26.568,25.879,25.969,6421917,0
2017-10-18,25.869,26.139,25.809,25.919,4476649,0
2017-10-19,25.809,25.969,25.26,25.509,4852528,0
2017-10-20,25.589,25.649,25.27,25.37,3748612,0
2017-10-23,25.419,25.509,24.82,24.86,7513133,0
2017-10-24,25,25.22,24.92,25.08,3751341,0
2017-10-25,24.89,25.02,24.521,24.89,7452646,0
2017-10-26,25.01,25.07,24.551,24.74,3412554,0
2017-10-27,24.77,25.32,24.66,25.31,2925908,0
2017-10-30,25.26,25.809,24.88,24.98,4088333,0
2017-10-31,25.01,25.15,24.73,25,4420513,0
2017-11-01,25.2,25.32,24.645,24.84,7077748,0
2017-11-02,25.85,27.44,25.59,25.97,17476828,0
2017-11-03,26.1,28.0857,26.1,27.62,11615008,0
2017-11-06,27.74,28.49,27.74,28.25,6148787,0
2017-11-07,28.3,28.665,28.24,28.42,4122320,0
2017-11-08,28.33,28.45,27.59,28.02,4859339,0
2017-11-09,28.07,28.53,27.645,27.82,3664646,0
2017-11-10,27.75,28.44,27.56,28.35,6410015,0
