Date,Open,High,Low,Close,Volume,OpenInt
2006-05-04,16.921,17.767,16.921,17.344,4631669,0
2006-05-05,17.344,17.344,17.15,17.15,2732186,0
2006-05-08,17.133,17.133,17.04,17.04,236387,0
2006-05-09,17.048,17.048,17.048,17.048,1182,0
2006-05-10,17.133,17.133,16.253,16.456,4323711,0
2006-05-11,15.263,16.329,15.263,15.974,6547179,0
2006-05-12,15.652,15.822,15.398,15.441,3814936,0
2006-05-15,15.102,15.466,14.891,15.356,6803173,0
2006-05-16,15.255,15.669,15.255,15.652,3799320,0
2006-05-17,15.415,15.618,15.322,15.382,3708213,0
2006-05-18,15.398,15.432,15.221,15.246,8313608,0
2006-05-19,15.238,15.568,15.229,15.373,6415441,0
2006-05-22,15.398,15.424,15.229,15.263,7971545,0
2006-05-23,15.314,15.525,15.229,15.238,9256336,0
2006-05-24,15.229,15.322,15.085,15.305,9384515,0
2006-05-25,15.246,15.407,15.246,15.356,5105494,0
2006-05-26,15.263,15.39,15.246,15.373,2415864,0
2006-05-30,15.365,15.551,15.187,15.204,6936735,0
2006-05-31,15.179,15.314,15.179,15.195,8893801,0
2006-06-01,15.102,15.508,15.102,15.458,5892235,0
2006-06-02,15.373,15.483,15.238,15.339,3440420,0
2006-06-05,15.246,15.356,15.179,15.195,3903891,0
2006-06-06,15.145,15.339,15.145,15.204,5067912,0
2006-06-07,15.17,15.238,15.145,15.204,11282954,0
2006-06-08,15.085,15.204,15.085,15.145,8514779,0
2006-06-09,15.102,15.179,15.06,15.085,3675727,0
2006-06-12,15.06,15.102,14.705,14.772,4399724,0
2006-06-13,14.815,15.077,14.07,14.138,9240419,0
2006-06-14,14.087,14.366,13.774,14.214,6401162,0
2006-06-15,14.18,14.426,14.18,14.299,7067600,0
2006-06-16,14.189,14.502,14.096,14.392,3018393,0
2006-06-19,14.299,14.468,14.222,14.392,6444302,0
2006-06-20,14.417,14.637,14.265,14.51,4795964,0
2006-06-21,14.383,14.747,14.383,14.662,3537726,0
2006-06-22,14.552,14.722,14.426,14.586,4342044,0
2006-06-23,14.502,14.671,14.4,14.51,3372368,0
2006-06-26,14.578,14.637,14.468,14.527,1095721,0
2006-06-27,14.417,14.595,14.417,14.527,2741830,0
2006-06-28,14.519,14.62,14.485,14.569,6332223,0
2006-06-29,14.552,14.679,14.552,14.578,4788836,0
2006-06-30,14.552,14.662,14.535,14.603,10088876,0
2006-07-03,14.366,14.595,14.341,14.595,880404,0
2006-07-05,14.527,14.637,14.527,14.578,2682280,0
2006-07-06,14.569,14.629,14.519,14.569,3818574,0
2006-07-07,14.527,14.578,14.493,14.578,3677741,0
2006-07-10,14.527,14.603,14.527,14.527,2937333,0
2006-07-11,14.527,14.578,14.51,14.519,5698017,0
2006-07-12,14.51,14.535,14.256,14.358,2991682,0
2006-07-13,14.206,14.4,14.206,14.265,3073789,0
2006-07-14,14.273,14.409,13.402,13.867,3507686,0
2006-07-17,13.74,13.969,13.689,13.732,2199261,0
2006-07-18,13.681,13.859,13.63,13.774,1134786,0
2006-07-19,13.706,14.29,13.689,14.214,4270661,0
2006-07-20,13.96,14.214,13.791,14.18,1627195,0
2006-07-21,14.172,14.172,13.884,14.002,2977683,0
2006-07-24,14.172,14.197,13.986,14.036,1827898,0
2006-07-25,13.96,14.206,13.935,14.189,1758584,0
2006-07-26,13.969,14.18,13.876,13.876,1334301,0
2006-07-27,13.867,14.079,13.715,14.019,1303324,0
2006-07-28,13.909,14.163,13.901,13.943,1564888,0
2006-07-31,13.842,14.129,13.842,13.935,1136409,0
2006-08-01,13.791,13.926,13.749,13.825,3235511,0
2006-08-02,13.799,13.909,13.791,13.842,3141306,0
2006-08-03,13.706,14.036,13.706,13.943,2022208,0
2006-08-04,13.833,14.07,13.833,13.918,1831670,0
2006-08-07,13.859,14.053,13.85,14.036,1593487,0
2006-08-08,13.96,14.172,13.96,14.036,734497,0
2006-08-09,14.129,14.916,14.129,14.908,5428440,0
2006-08-10,14.764,15.238,14.645,15.128,3424395,0
2006-08-11,14.992,15.128,14.908,15.026,1529108,0
2006-08-14,14.95,15.17,14.84,14.942,810794,0
2006-08-15,14.916,15.339,14.637,15.179,2288941,0
2006-08-16,15.145,15.356,15.128,15.28,1404525,0
2006-08-17,15.221,15.652,15.119,15.61,2054198,0
2006-08-18,15.542,15.652,15.314,15.602,2081759,0
2006-08-21,15.415,15.686,15.415,15.618,1706196,0
2006-08-22,15.508,15.754,15.475,15.585,1130075,0
2006-08-23,15.432,15.771,15.432,15.652,1795218,0
2006-08-24,15.551,15.72,15.542,15.652,2176375,0
2006-08-25,15.559,15.678,15.458,15.475,2179875,0
2006-08-28,15.424,15.652,15.407,15.627,1782734,0
2006-08-29,15.568,15.652,15.39,15.644,1782996,0
2006-08-30,15.678,15.923,15.508,15.872,3528371,0
2006-08-31,15.771,16.177,15.762,16.126,3501847,0
2006-09-01,15.965,16.27,15.965,16.202,941980,0
2006-09-05,16.16,16.278,16.16,16.228,2677099,0
2006-09-06,16.202,16.515,16.194,16.498,3551992,0
2006-09-07,16.38,16.617,16.287,16.558,2909240,0
2006-09-08,16.617,16.685,16.456,16.575,4850367,0
2006-09-11,16.575,16.575,16.456,16.524,3372203,0
2006-09-12,16.456,16.904,16.405,16.752,3050226,0
2006-09-13,16.668,16.795,16.558,16.752,1330706,0
2006-09-14,16.566,16.82,16.532,16.786,2064066,0
2006-09-15,16.795,16.913,16.668,16.845,3010091,0
2006-09-18,16.71,16.921,16.71,16.786,1217993,0
2006-09-19,16.744,16.921,16.524,16.828,1863142,0
2006-09-20,16.795,16.913,16.414,16.651,1683394,0
2006-09-21,16.617,16.845,16.414,16.718,1546155,0
2006-09-22,16.617,16.752,16.439,16.71,1555611,0
2006-09-25,16.668,16.955,16.456,16.786,3167891,0
2006-09-26,16.718,16.921,16.549,16.896,1808388,0
2006-09-27,16.735,17.344,16.524,17.108,4534994,0
2006-09-28,16.981,17.344,16.938,17.294,2480454,0
2006-09-29,17.361,17.429,17.023,17.243,2831098,0
2006-10-02,17.294,17.522,16.972,17.082,1888809,0
2006-10-03,16.998,17.421,16.795,17.311,2796525,0
2006-10-04,17.175,17.454,17.175,17.344,1612059,0
2006-10-05,17.26,17.666,17.192,17.556,1490732,0
2006-10-06,17.429,17.751,17.285,17.607,1400291,0
2006-10-09,17.539,17.971,17.421,17.903,1851493,0
2006-10-10,17.852,18.106,17.751,18.064,1368263,0
2006-10-11,17.928,17.962,17.573,17.793,1298149,0
2006-10-12,17.708,18.064,17.514,17.903,5210193,0
2006-10-13,17.784,18.004,17.742,17.903,1302593,0
2006-10-16,17.844,18.461,17.844,18.326,2402844,0
2006-10-17,18.241,18.427,18.233,18.36,1642541,0
2006-10-18,18.825,18.901,18.207,18.588,4972511,0
2006-10-19,18.512,18.698,18.444,18.647,1618683,0
2006-10-20,18.597,18.673,18.597,18.614,1735779,0
2006-10-23,18.622,19.164,18.614,19.02,28480533,0
2006-10-24,18.927,19.079,18.14,18.199,8273249,0
2006-10-25,18.106,18.732,17.996,18.614,3287348,0
2006-10-26,18.69,18.85,18.614,18.766,1864408,0
2006-10-27,18.69,19.113,18.639,18.774,2314187,0
2006-10-30,18.808,18.952,18.529,18.537,1446541,0
2006-10-31,18.58,18.783,18.385,18.673,1864213,0
2006-11-01,18.791,18.994,18.639,18.724,3043217,0
2006-11-02,18.614,18.774,18.614,18.698,1846359,0
2006-11-03,18.614,18.74,18.148,18.563,3128468,0
2006-11-06,18.63,19.46,18.63,19.121,4252672,0
2006-11-07,19.003,19.4,18.842,19.214,3497566,0
2006-11-08,19.087,19.248,18.935,19.028,2789974,0
2006-11-09,19.147,19.147,18.707,18.791,1393945,0
2006-11-10,18.85,18.935,18.757,18.825,1453349,0
2006-11-13,18.757,19.206,18.757,19.121,1410382,0
2006-11-14,18.977,19.29,18.834,19.29,1962885,0
2006-11-15,19.35,19.544,19.189,19.248,3003804,0
2006-11-16,19.46,19.46,19.172,19.324,1576059,0
2006-11-17,19.273,19.426,19.18,19.341,1669563,0
2006-11-20,19.155,19.595,19.155,19.451,2045139,0
2006-11-21,19.214,19.443,19.214,19.443,1654956,0
2006-11-22,19.358,19.536,19.248,19.434,1676017,0
2006-11-24,19.273,19.502,19.257,19.46,1088304,0
2006-11-27,19.375,19.392,18.783,18.884,2945071,0
2006-11-28,18.927,19.037,18.664,18.842,2821014,0
2006-11-29,18.749,19.367,18.749,19.307,2367260,0
2006-11-30,19.197,19.409,19.121,19.257,3087520,0
2006-12-01,19.316,19.477,19.18,19.324,6446582,0
2006-12-04,19.392,19.671,19.155,19.223,3344120,0
2006-12-05,19.426,19.51,19.282,19.477,4519612,0
2006-12-06,19.367,19.57,19.316,19.4,1502623,0
2006-12-07,19.417,19.646,19.189,19.24,2940772,0
2006-12-08,19.104,19.392,18.834,19.214,2999023,0
2006-12-11,19.096,19.527,18.901,19.324,1410208,0
2006-12-12,19.273,19.417,19.13,19.307,1579402,0
2006-12-13,19.46,19.502,19.045,19.189,1744400,0
2006-12-14,19.307,19.705,19.189,19.324,3067023,0
2006-12-15,19.417,19.595,19.028,19.087,4888739,0
2006-12-18,19.18,19.451,18.884,18.969,2335306,0
2006-12-19,18.884,19.147,18.597,18.935,1361166,0
2006-12-20,18.876,19.113,18.774,18.876,1610370,0
2006-12-21,18.91,19.028,18.444,18.504,1781870,0
2006-12-22,18.47,18.622,18.148,18.25,1536937,0
2006-12-26,18.14,18.36,18.064,18.241,1149135,0
2006-12-27,18.554,18.63,17.92,18.25,2112994,0
2006-12-28,18.182,18.377,18.174,18.301,1228974,0
2006-12-29,18.199,18.495,18.182,18.25,1309360,0
2007-01-03,18.292,18.402,17.683,17.971,5956109,0
2007-01-04,17.971,18.834,17.767,18.724,3909769,0
2007-01-05,18.74,18.791,18.275,18.419,2391352,0
2007-01-08,18.343,18.58,18.275,18.368,2286347,0
2007-01-09,18.284,18.859,18.224,18.749,2977770,0
2007-01-10,18.597,19.214,18.394,19.13,2152513,0
2007-01-11,19.257,20.585,19.13,19.883,5240867,0
2007-01-12,19.798,20.12,19.637,19.739,3674334,0
2007-01-16,19.747,20.145,19.722,19.857,4886987,0
2007-01-17,19.883,20.754,19.756,20.627,5360548,0
2007-01-18,20.898,21.194,20.323,20.653,5172109,0
2007-01-19,20.56,20.864,20.348,20.517,2666939,0
2007-01-22,20.348,20.509,19.967,20.306,1769074,0
2007-01-23,20.306,20.72,20.289,20.323,1615289,0
2007-01-24,20.424,21.016,20.297,20.966,1773253,0
2007-01-25,20.568,20.763,20.433,20.653,3140404,0
2007-01-26,20.636,20.729,20.348,20.551,1875304,0
2007-01-29,20.475,20.602,20.162,20.356,2669804,0
2007-01-30,20.356,20.492,20.153,20.39,1874394,0
2007-01-31,20.255,20.873,20.196,20.619,2099152,0
2007-02-01,20.695,20.949,20.534,20.568,1682396,0
2007-02-02,20.576,20.737,20.306,20.636,1367127,0
2007-02-05,20.551,20.805,20.348,20.517,1023423,0
2007-02-06,20.475,20.475,19.917,20.39,2114822,0
2007-02-07,20.433,21.042,20.145,20.839,2014136,0
2007-02-08,20.898,20.974,20.373,20.475,2396996,0
2007-02-09,20.483,20.551,19.807,19.857,2441458,0
2007-02-12,19.807,19.815,19.493,19.739,1859184,0
2007-02-13,19.688,19.84,19.519,19.832,1994272,0
2007-02-14,19.925,19.95,19.587,19.832,2955721,0
2007-02-15,19.807,20.365,19.553,20.323,2318135,0
2007-02-16,20.204,20.796,20.179,20.602,3549695,0
2007-02-20,20.56,20.627,19.933,20.551,2622736,0
2007-02-21,20.509,20.585,20.103,20.509,1576989,0
2007-02-22,20.56,20.576,20.136,20.365,1553620,0
2007-02-23,20.466,20.61,20.179,20.213,2846317,0
2007-02-26,20.306,20.602,20.213,20.424,1915948,0
2007-02-27,20.179,20.822,19.155,19.375,2903915,0
2007-02-28,19.054,20.348,18.859,19.942,5023443,0
2007-03-01,19.214,20.06,19.121,19.883,3724111,0
2007-03-02,19.426,19.807,19.138,19.164,3326753,0
2007-03-05,19.07,19.257,18.571,19.121,2415282,0
2007-03-06,19.197,19.231,18.766,19.045,2918650,0
2007-03-07,18.96,19.028,18.732,18.791,2169320,0
2007-03-08,18.935,19.206,18.698,18.986,3026465,0
2007-03-09,19.231,19.231,18.444,18.757,2215519,0
2007-03-12,18.58,18.749,18.47,18.681,2387245,0
2007-03-13,18.504,18.673,18.106,18.14,2886128,0
2007-03-14,18.14,18.715,17.979,18.571,2987366,0
2007-03-15,18.673,18.681,18.199,18.394,1736043,0
2007-03-16,18.36,18.588,18.114,18.309,3915402,0
2007-03-19,18.394,18.85,18.292,18.774,1543383,0
2007-03-20,18.664,19.333,18.58,19.172,3173172,0
2007-03-21,19.223,19.942,19.003,19.933,3761198,0
2007-03-22,19.967,19.967,19.595,19.849,3970865,0
2007-03-23,19.891,19.933,19.713,19.79,3708748,0
2007-03-26,20.221,20.441,19.832,20.441,3878168,0
2007-03-27,20.306,20.458,20.069,20.365,2852589,0
2007-03-28,20.204,20.483,20.111,20.221,3457522,0
2007-03-29,20.221,20.39,19.967,20.356,2069568,0
2007-03-30,20.306,20.534,19.959,20.153,1982031,0
2007-04-02,20.23,20.238,19.713,19.857,2842767,0
2007-04-03,19.984,20.678,19.976,20.602,2751633,0
2007-04-04,20.644,20.644,20.255,20.424,1503094,0
2007-04-05,20.356,20.983,20.356,20.983,2029991,0
2007-04-09,20.932,20.94,20.323,20.323,2252364,0
2007-04-10,20.306,20.593,20.306,20.568,2362804,0
2007-04-11,20.458,20.517,20.052,20.314,2162539,0
2007-04-12,20.213,20.602,19.959,20.466,2131366,0
2007-04-13,20.424,20.526,20.28,20.475,959784,0
2007-04-16,20.509,20.983,20.5,20.898,2173537,0
2007-04-17,20.906,20.983,20.661,20.763,1341310,0
2007-04-18,20.712,20.915,20.475,20.543,1901761,0
2007-04-19,20.466,20.543,20.094,20.331,2101837,0
2007-04-20,20.619,20.805,20.221,20.441,2645829,0
2007-04-23,20.382,20.966,20.382,20.949,2004664,0
2007-04-24,20.94,21.059,20.534,20.983,3213280,0
2007-04-25,20.94,21.727,20.898,21.549,4634478,0
2007-04-26,21.245,21.82,21.084,21.659,2411396,0
2007-04-27,21.575,21.651,21.152,21.456,3009023,0
2007-04-30,21.558,21.583,21.126,21.177,2413990,0
2007-05-01,21.211,21.609,21.084,21.135,2183731,0
2007-05-02,21.194,21.744,21.109,21.642,2866317,0
2007-05-03,21.727,21.727,21.126,21.423,2566543,0
2007-05-04,21.541,21.744,21.262,21.727,3001564,0
2007-05-07,21.905,21.905,21.228,21.524,3126919,0
2007-05-08,20.983,20.983,19.544,20.145,10677167,0
2007-05-09,20.678,21.135,20.568,21.109,6427154,0
2007-05-10,21.033,21.093,20.822,20.983,4040465,0
2007-05-11,20.796,21.296,20.788,21.228,4377249,0
2007-05-14,21.253,21.346,20.433,20.551,5266924,0
2007-05-15,20.67,20.839,20.39,20.526,2637332,0
2007-05-16,20.644,20.881,20.475,20.771,4142863,0
2007-05-17,20.813,20.915,20.61,20.771,3904750,0
2007-05-18,20.771,20.856,20.585,20.729,3801133,0
2007-05-21,20.805,21.05,20.534,20.627,3257002,0
2007-05-22,20.492,20.729,20.246,20.297,3935347,0
2007-05-23,20.331,20.517,20.145,20.34,4877688,0
2007-05-24,20.306,20.373,19.798,19.917,4730865,0
2007-05-25,19.908,20.01,19.663,19.697,3561297,0
2007-05-29,19.629,20.187,19.544,20.162,4241259,0
2007-05-30,20.026,20.306,19.925,20.297,5527123,0
2007-05-31,20.356,20.526,20.272,20.5,5171218,0
2007-06-01,20.56,20.83,20.5,20.661,3994852,0
2007-06-04,20.551,20.864,20.373,20.644,3049107,0
2007-06-05,20.568,20.619,20.17,20.331,3445626,0
2007-06-06,20.34,20.534,20.213,20.433,10453575,0
2007-06-07,20.145,20.433,20.12,20.128,4483955,0
2007-06-08,20.052,20.382,20.052,20.128,3487658,0
2007-06-11,20.179,20.602,20.12,20.39,2481358,0
2007-06-12,20.314,20.543,20.221,20.433,8411063,0
2007-06-13,20.526,21.076,20.475,20.991,4975636,0
2007-06-14,21.008,21.245,20.864,20.974,2286100,0
2007-06-15,21.152,21.346,20.915,20.923,8591938,0
2007-06-18,20.839,20.983,20.45,20.483,3480926,0
2007-06-19,20.483,20.576,20.086,20.213,5187443,0
2007-06-20,20.196,20.365,19.764,19.883,5091772,0
2007-06-21,19.866,19.976,19.646,19.908,2983367,0
2007-06-22,19.747,19.874,19.426,19.544,8243017,0
2007-06-25,19.697,19.942,19.485,19.587,5029641,0
2007-06-26,19.697,19.815,19.46,19.62,3493667,0
2007-06-27,19.587,19.612,19.214,19.282,8765108,0
2007-06-28,19.29,19.46,18.986,18.994,10055899,0
2007-06-29,18.944,19.147,18.74,18.893,3696178,0
2007-07-02,18.986,19.46,18.867,19.223,3501920,0
2007-07-03,19.172,19.257,19.003,19.164,1693080,0
2007-07-05,19.147,19.197,18.85,19.037,2691746,0
2007-07-06,19.037,19.087,18.876,19.07,3335120,0
2007-07-09,18.96,19.079,18.707,18.774,2877001,0
2007-07-10,18.774,18.884,18.487,18.597,4863597,0
2007-07-11,18.571,18.994,18.571,18.918,3251743,0
2007-07-12,18.994,19.231,18.757,19.223,4133373,0
2007-07-13,19.138,19.375,19.121,19.35,2800258,0
2007-07-16,19.358,19.477,19.231,19.426,3207692,0
2007-07-17,19.417,19.451,19.273,19.392,3780624,0
2007-07-18,19.519,19.519,19.29,19.417,3775722,0
2007-07-19,19.477,19.502,19.29,19.468,2097597,0
2007-07-20,19.443,19.502,19.197,19.333,4016936,0
2007-07-23,19.451,19.468,19.13,19.206,5207121,0
2007-07-24,19.13,19.383,18.834,18.867,3295576,0
2007-07-25,18.969,19.037,18.487,18.563,3812515,0
2007-07-26,18.385,18.419,17.539,17.751,8366988,0
2007-07-27,17.894,18.038,17.531,17.767,3484721,0
2007-07-30,17.742,18.106,17.742,17.979,3968482,0
2007-07-31,17.962,18.267,17.683,17.725,4295425,0
2007-08-01,17.759,17.979,17.251,17.564,5661915,0
2007-08-02,17.708,17.945,17.421,17.784,2774963,0
2007-08-03,17.818,17.852,17.404,17.454,6197287,0
2007-08-06,17.632,17.674,16.947,17.201,6142622,0
2007-08-07,17.175,17.251,16.752,17.091,4900155,0
2007-08-08,16.921,16.989,16.278,16.769,10038162,0
2007-08-09,16.735,16.998,15.737,15.762,6545939,0
2007-08-10,15.813,16.355,15.449,16.185,4800900,0
2007-08-13,16.329,16.955,15.94,16.591,4550257,0
2007-08-14,16.498,16.583,16.084,16.109,3126032,0
2007-08-15,16.033,16.388,15.466,15.508,6191894,0
2007-08-16,15.458,15.796,15.373,15.466,9826706,0
2007-08-17,15.331,15.695,15.001,15.297,8885805,0
2007-08-20,15.238,15.339,14.975,15.145,6344866,0
2007-08-21,15.035,15.745,15.035,15.678,5193598,0
2007-08-22,15.669,16.253,15.534,15.94,5142520,0
2007-08-23,16.041,16.245,15.838,15.932,2740895,0
2007-08-24,15.923,16.211,15.745,16.211,2483936,0
2007-08-27,16.185,16.329,15.779,15.948,3139598,0
2007-08-28,15.813,16.016,15.779,15.796,3240184,0
2007-08-29,15.864,16.058,15.627,16.033,2587241,0
2007-08-30,16.025,16.075,15.728,16.008,1985383,0
2007-08-31,16.228,16.228,15.94,16.05,3674555,0
2007-09-04,16.075,16.448,16.041,16.27,2959269,0
2007-09-05,16.245,16.329,15.847,16.118,9688606,0
2007-09-06,16.211,16.253,15.872,16.075,4300657,0
2007-09-07,15.906,16.253,15.813,16.033,3380415,0
2007-09-10,16.109,16.151,15.568,15.805,3283778,0
2007-09-11,15.864,15.864,15.576,15.83,3242898,0
2007-09-12,15.754,16.964,15.712,15.855,3615652,0
2007-09-13,15.999,16.008,15.652,15.83,2191884,0
2007-09-14,15.754,15.991,15.652,15.889,5660927,0
2007-09-17,15.788,16.109,15.559,15.94,6331019,0
2007-09-18,16.058,16.532,15.83,16.126,3788801,0
2007-09-19,16.185,16.287,15.669,15.779,2958955,0
2007-09-20,15.796,15.948,15.635,15.889,3091418,0
2007-09-21,15.813,15.991,15.305,15.466,12331624,0
2007-09-24,15.441,15.644,15.356,15.602,3298778,0
2007-09-25,15.559,15.771,15.449,15.72,3383992,0
2007-09-26,15.771,15.771,15.517,15.576,4411629,0
2007-09-27,15.686,15.898,15.627,15.881,3303901,0
2007-09-28,15.948,16.261,15.948,16.253,4718950,0
2007-10-01,16.253,16.913,16.168,16.71,5183138,0
2007-10-02,16.668,16.778,16.549,16.71,2845632,0
2007-10-03,16.676,16.837,16.549,16.659,2634081,0
2007-10-04,16.625,16.837,16.532,16.786,4361740,0
2007-10-05,16.795,17.361,16.761,17.023,5750078,0
2007-10-08,16.845,17.108,16.845,16.989,2457298,0
2007-10-09,16.904,17.209,16.752,17.065,2343128,0
2007-10-10,17.006,17.302,16.989,17.124,4710495,0
2007-10-11,17.091,17.404,16.811,16.921,4229339,0
2007-10-12,17.04,17.218,16.938,17.108,7322956,0
2007-10-15,16.904,17.251,16.879,16.981,4854335,0
2007-10-16,16.981,17.209,16.904,17.023,7917392,0
2007-10-17,17.031,17.133,16.828,17.116,5751273,0
2007-10-18,17.15,17.412,17.048,17.218,3631934,0
2007-10-19,17.285,17.412,16.888,16.947,6474726,0
2007-10-22,16.921,17.218,16.837,17.141,8262163,0
2007-10-23,16.456,17.26,16.456,17.26,4362314,0
2007-10-24,17.082,17.26,16.888,17.234,3744555,0
2007-10-25,17.505,17.767,16.871,17.124,5414993,0
2007-10-26,17.175,17.514,16.989,17.277,2388298,0
2007-10-29,17.387,17.429,17.251,17.328,2281018,0
2007-10-30,17.226,17.446,17.099,17.387,4651017,0
2007-10-31,17.446,18.03,17.421,17.962,4647400,0
2007-11-01,17.911,18.157,17.751,17.759,3553924,0
2007-11-02,17.937,18.148,17.641,18.021,2997777,0
2007-11-05,17.801,17.827,17.412,17.641,3808009,0
2007-11-06,17.7,17.751,17.251,17.641,3259906,0
2007-11-07,17.454,17.717,17.285,17.395,2995136,0
2007-11-08,17.285,17.767,17.175,17.353,12981099,0
2007-11-09,16.041,19.46,16.033,16.744,21322270,0
2007-11-12,16.668,16.981,16.498,16.879,9458347,0
2007-11-13,16.837,17.167,16.355,17.124,5588391,0
2007-11-14,16.795,16.913,16.634,16.888,9484388,0
2007-11-15,16.795,17.048,16.668,16.854,6655636,0
2007-11-16,16.998,17.108,16.744,16.964,5441820,0
2007-11-19,16.795,16.913,16.591,16.634,5820491,0
2007-11-20,16.761,16.778,16.431,16.625,7357365,0
2007-11-21,16.71,16.735,16.524,16.549,5750865,0
2007-11-23,16.566,16.634,16.278,16.524,1939754,0
2007-11-26,16.515,16.651,16.49,16.49,8099195,0
2007-11-27,16.566,16.896,16.49,16.786,5871164,0
2007-11-28,17.023,17.328,16.676,17.048,5206628,0
2007-11-29,17.04,17.209,16.871,17.133,3979047,0
2007-11-30,17.133,17.497,17.023,17.048,7003271,0
2007-12-03,16.913,17.294,16.82,17.116,5199138,0
2007-12-04,16.93,17.133,16.811,16.879,5456028,0
2007-12-05,17.158,17.158,16.82,16.938,15996001,0
2007-12-06,16.981,17.26,16.761,17.243,8324184,0
2007-12-07,17.285,17.531,17.184,17.319,9548927,0
2007-12-10,17.421,17.657,17.234,17.607,4235916,0
2007-12-11,17.657,18.064,17.624,17.793,7551868,0
2007-12-12,18.013,18.013,17.598,17.962,5396432,0
2007-12-13,17.979,18.021,17.598,17.928,3876942,0
2007-12-14,17.844,17.844,17.26,17.353,4198028,0
2007-12-17,17.378,17.446,17.175,17.285,3449081,0
2007-12-18,17.404,17.548,17.234,17.268,3700047,0
2007-12-19,17.285,17.353,17.023,17.133,4185325,0
2007-12-20,17.26,17.26,16.803,16.972,6219596,0
2007-12-21,17.014,17.218,16.693,16.828,9547704,0
2007-12-24,16.989,17.023,16.727,16.888,1258604,0
2007-12-26,16.735,16.921,16.71,16.744,1947472,0
2007-12-27,16.744,16.921,16.481,16.498,3687823,0
2007-12-28,16.49,16.498,16.253,16.312,2622847,0
2007-12-31,16.219,16.329,16.092,16.143,5194632,0
2008-01-02,16.143,16.219,15.255,15.382,6527515,0
2008-01-03,15.61,15.618,15.128,15.297,3326459,0
2008-01-04,15.314,15.322,14.603,14.798,5551162,0
2008-01-07,14.798,15.052,14.569,14.899,5270855,0
2008-01-08,14.908,14.959,14.544,14.552,5675195,0
2008-01-09,14.535,14.535,13.563,13.757,10502466,0
2008-01-10,13.588,13.842,13.393,13.698,7252245,0
2008-01-11,13.554,13.732,13.173,13.224,10842872,0
2008-01-14,13.258,13.495,13.072,13.283,6564542,0
2008-01-15,13.114,13.249,12.767,12.919,8368376,0
2008-01-16,12.894,13.106,12.818,12.86,5956726,0
2008-01-17,12.877,12.877,12.124,12.166,7279836,0
2008-01-18,12.192,12.37,11.413,11.963,11478061,0
2008-01-22,11.667,12.031,11.354,11.93,7417789,0
2008-01-23,11.997,12.725,11.786,12.683,6638352,0
2008-01-24,12.725,13.063,12.386,12.911,6397216,0
2008-01-25,12.919,12.97,12.395,12.488,3898563,0
2008-01-28,12.395,13.046,12.395,13.046,5456848,0
2008-01-29,13.055,13.359,12.987,13.258,4585943,0
2008-01-30,13.258,13.579,13.156,13.199,2313898,0
2008-01-31,12.979,13.579,12.979,13.461,5107190,0
2008-02-01,13.554,14.197,13.529,13.969,5226107,0
2008-02-04,14.002,14.011,13.833,13.892,4030357,0
2008-02-05,13.258,13.664,13.08,13.156,6045754,0
2008-02-06,13.224,13.224,12.733,12.81,5595073,0
2008-02-07,12.666,13.292,12.632,13.123,3461437,0
2008-02-08,12.911,13.233,12.852,13.004,2996836,0
2008-02-11,13.038,13.233,12.903,13.199,2089902,0
2008-02-12,13.292,13.41,13.148,13.199,3143794,0
2008-02-13,13.554,13.926,13.359,13.757,3317687,0
2008-02-14,13.791,13.791,13.173,13.216,3021251,0
2008-02-15,13.258,13.283,13.004,13.097,2841273,0
2008-02-19,13.469,13.579,13.182,13.317,3273184,0
2008-02-20,13.258,13.317,13.038,13.266,3266529,0
2008-02-21,12.953,13.326,12.835,12.928,2954207,0
2008-02-22,13.021,13.106,12.742,12.987,3357122,0
2008-02-25,13.309,13.419,12.733,12.936,3991838,0
2008-02-26,13.19,13.385,12.903,13.106,5861989,0
2008-02-27,12.979,13.165,12.674,12.759,7842005,0
2008-02-28,12.683,12.81,12.37,12.446,9608049,0
2008-02-29,12.183,12.496,11.93,12.15,9442603,0
2008-03-03,12.116,12.505,12.057,12.463,5004173,0
2008-03-04,12.336,12.81,12.276,12.725,8259376,0
2008-03-05,12.725,12.996,12.7,12.843,5828777,0
2008-03-06,12.826,13.038,12.64,12.657,4483981,0
2008-03-07,12.666,12.818,12.48,12.7,4069536,0
2008-03-10,12.7,12.742,12.293,12.378,2938159,0
2008-03-11,12.691,13.08,12.632,13.063,3763662,0
2008-03-12,13.317,13.613,13.063,13.106,5165634,0
2008-03-13,12.919,13.571,12.691,13.317,7681562,0
2008-03-14,13.3,13.782,12.852,13.605,7852187,0
2008-03-17,13.241,13.774,12.97,13.689,7754674,0
2008-03-18,13.918,13.952,13.52,13.943,5080401,0
2008-03-19,13.96,14.146,13.656,13.799,5727376,0
2008-03-20,13.799,14.358,13.799,14.231,7253959,0
2008-03-24,14.256,14.544,14.079,14.282,3775516,0
2008-03-25,14.341,14.442,13.977,14.316,2017745,0
2008-03-26,14.222,14.307,13.605,14.214,6864134,0
2008-03-27,14.138,14.493,13.986,14.121,4696462,0
2008-03-28,14.341,14.341,13.563,13.673,2858622,0
2008-03-31,13.782,13.782,13.393,13.656,5396938,0
2008-04-01,13.732,14.138,13.647,14.087,3944619,0
2008-04-02,14.028,14.485,13.876,14.324,8702689,0
2008-04-03,14.265,14.383,14.019,14.265,3513393,0
2008-04-04,14.375,14.409,14.062,14.222,2914953,0
2008-04-07,14.231,14.349,13.926,14.036,2592625,0
2008-04-08,13.884,14.011,13.622,13.816,2561275,0
2008-04-09,13.816,13.952,13.385,13.512,2872526,0
2008-04-10,13.546,13.808,13.453,13.571,2429882,0
2008-04-11,13.393,13.478,13.063,13.123,3465734,0
2008-04-14,13.072,13.351,13.021,13.089,1990086,0
2008-04-15,13.123,13.165,12.877,13.072,1765152,0
2008-04-16,13.199,13.292,13.029,13.199,3101350,0
2008-04-17,13.249,13.486,13.097,13.216,1710274,0
2008-04-18,13.613,13.639,12.979,13.063,4973315,0
2008-04-21,12.987,13.19,12.776,13.148,1963376,0
2008-04-22,12.843,13.021,12.606,12.793,2675884,0
2008-04-23,12.395,12.615,12.31,12.573,3284212,0
2008-04-24,12.539,13.063,12.539,12.81,3980299,0
2008-04-25,12.784,13.046,12.725,12.936,2821288,0
2008-04-28,12.987,13.013,12.784,12.869,2981442,0
2008-04-29,12.793,13.021,12.75,12.928,2120316,0
2008-04-30,12.979,12.979,12.666,12.801,6268474,0
2008-05-01,12.776,13.41,12.776,13.139,4816221,0
2008-05-02,13.3,13.436,12.877,13.029,3037386,0
2008-05-05,12.962,13.309,12.784,12.936,2274264,0
2008-05-06,12.869,13.461,12.869,13.3,3845580,0
2008-05-07,13.359,13.478,13.08,13.182,3787498,0
2008-05-08,13.275,13.656,13.106,13.216,3154287,0
2008-05-09,13.072,13.833,13.072,13.63,3264883,0
2008-05-12,13.571,13.698,13.013,13.486,3424261,0
2008-05-13,13.537,13.681,13.292,13.512,2580952,0
2008-05-14,13.613,14.079,13.579,13.749,4153512,0
2008-05-15,13.664,14.231,13.537,14.172,5529290,0
2008-05-16,14.011,14.256,13.816,14.146,3970954,0
2008-05-19,14.138,14.265,13.96,14.121,3049180,0
2008-05-20,14.146,14.366,13.943,14.07,3042109,0
2008-05-21,14.036,14.273,13.749,13.833,5181177,0
2008-05-22,13.892,14.248,13.715,14.163,4077644,0
2008-05-23,13.757,14.019,13.461,13.681,5917028,0
2008-05-27,13.723,13.96,13.613,13.935,3471186,0
2008-05-28,13.935,14.138,13.63,14.104,4646216,0
2008-05-29,14.129,14.383,13.943,14.214,4454771,0
2008-05-30,14.189,14.417,14.045,14.375,3637553,0
2008-06-02,14.366,14.409,14.146,14.392,5170520,0
2008-06-03,14.459,14.468,14.172,14.349,6130320,0
2008-06-04,14.282,14.747,14.197,14.595,4547667,0
2008-06-05,14.595,14.874,14.4,14.764,3256269,0
2008-06-06,14.671,14.755,14.29,14.4,4461749,0
2008-06-09,14.459,14.654,14.146,14.307,4406573,0
2008-06-10,14.172,14.332,14.053,14.104,3894110,0
2008-06-11,14.121,14.282,13.766,13.85,3771028,0
2008-06-12,14.028,14.087,13.706,13.808,10316127,0
2008-06-13,13.977,14.231,13.884,14.231,2426761,0
2008-06-16,14.028,14.383,13.952,14.341,3061964,0
2008-06-17,14.316,14.349,14.019,14.222,2729895,0
2008-06-18,14.129,14.138,13.791,13.994,4308210,0
2008-06-19,13.943,14.197,13.723,14.18,4562065,0
2008-06-20,14.011,14.214,13.892,13.977,6412072,0
2008-06-23,13.986,14.121,13.402,13.512,5729771,0
2008-06-24,13.402,13.605,13.385,13.41,5014911,0
2008-06-25,13.529,13.639,13.343,13.444,5528339,0
2008-06-26,13.199,13.317,12.953,12.987,9791902,0
2008-06-27,12.97,13.173,12.539,12.649,12313774,0
2008-06-30,12.945,12.945,12.42,12.488,5386737,0
2008-07-01,12.31,12.437,11.904,12.183,7649644,0
2008-07-02,11.862,12.251,11.71,11.718,5069892,0
2008-07-03,12.674,12.674,11.642,11.76,2343992,0
2008-07-07,11.837,11.972,11.397,11.583,4303873,0
2008-07-08,11.557,11.811,11.464,11.811,3920110,0
2008-07-09,11.337,11.667,11.168,11.219,6562764,0
2008-07-10,11.278,11.464,11.033,11.236,5129874,0
2008-07-11,11.16,11.295,10.872,11.1,5307275,0
2008-07-14,11.261,11.261,10.88,10.923,3666392,0
2008-07-15,10.88,11.253,10.762,10.99,5175815,0
2008-07-16,10.99,11.591,10.923,11.523,5883428,0
2008-07-17,11.481,11.727,11.363,11.6,4396337,0
2008-07-18,11.422,12.057,11.422,11.557,4415667,0
2008-07-21,11.583,12.057,11.337,11.413,2837767,0
2008-07-22,11.684,11.972,11.405,11.743,3543881,0
2008-07-23,11.803,12.42,11.659,11.904,3461850,0
2008-07-24,11.43,11.896,11.109,11.354,3822227,0
2008-07-25,11.371,11.608,11.219,11.583,3266978,0
2008-07-28,11.574,11.65,11.151,11.253,3280506,0
2008-07-29,11.287,11.803,11.287,11.769,4070114,0
2008-07-30,11.828,11.972,11.6,11.794,3175591,0
2008-07-31,11.693,11.997,11.05,11.87,5212899,0
2008-08-01,11.921,12.014,11.219,11.498,3395409,0
2008-08-04,11.523,11.591,11.219,11.422,5865314,0
2008-08-05,11.557,11.633,11.312,11.633,4334707,0
2008-08-06,11.608,11.947,11.481,11.913,3126515,0
2008-08-07,11.667,12.183,11.659,12.023,4125874,0
2008-08-08,11.913,12.26,11.667,12.073,4299652,0
2008-08-11,11.667,12.353,11.633,12.183,4303051,0
2008-08-12,12.2,12.268,11.727,11.887,5826623,0
2008-08-13,11.481,11.845,11.388,11.583,4471247,0
2008-08-14,11.464,12.09,11.464,11.887,4400220,0
2008-08-15,11.963,11.963,11.439,11.82,4011180,0
2008-08-18,11.853,12.073,11.523,11.617,3284930,0
2008-08-19,11.583,12.023,11.168,11.312,5077837,0
2008-08-20,11.43,11.481,11.168,11.244,4287706,0
2008-08-21,11.177,11.32,11.092,11.21,3373867,0
2008-08-22,11.261,11.837,11.1,11.337,3425528,0
2008-08-25,11.177,11.862,10.957,11.21,6803884,0
2008-08-26,11.21,11.507,11.194,11.253,4741327,0
2008-08-27,11.287,11.566,11.194,11.371,5555775,0
2008-08-28,11.498,11.837,11.363,11.727,6324828,0
2008-08-29,11.397,11.625,11.304,11.498,5950034,0
2008-09-02,11.735,11.963,11.413,11.532,3373229,0
2008-09-03,11.523,11.921,11.523,11.803,4814463,0
2008-09-04,11.693,11.845,11.481,11.532,4874436,0
2008-09-05,11.464,11.718,11.219,11.591,4503005,0
2008-09-08,11.667,11.811,10.855,11.727,4897621,0
2008-09-09,11.701,11.777,11.481,11.481,3487280,0
2008-09-10,11.65,11.718,11.371,11.591,5739456,0
2008-09-11,11.557,11.794,11.422,11.777,3153838,0
2008-09-12,11.71,11.82,11.422,11.71,3165467,0
2008-09-15,11.574,11.947,11.168,11.65,3852502,0
2008-09-16,11.354,12.302,11.354,11.743,6764150,0
2008-09-17,11.109,11.735,10.999,11.405,8786310,0
2008-09-18,11.667,11.837,11.32,11.786,6524585,0
2008-09-19,12.835,12.835,11.253,12.099,5973528,0
2008-09-22,12.175,12.175,11.549,11.642,4235816,0
2008-09-23,11.727,11.837,11.397,11.405,3459752,0
2008-09-24,11.447,11.769,11.363,11.625,3889259,0
2008-09-25,11.727,11.837,11.498,11.6,3488586,0
2008-09-26,11.456,11.6,11.202,11.38,4143926,0
2008-09-29,11.202,11.456,10.288,10.288,7307299,0
2008-09-30,10.466,10.999,9.747,10.923,5536948,0
2008-10-01,10.728,10.957,10.517,10.889,5513810,0
2008-10-02,10.889,11.084,10.085,10.136,5039885,0
2008-10-03,10.305,10.314,9.4506,9.4845,7979754,0
2008-10-06,9.3406,9.4675,8.4438,9.0445,9917145,0
2008-10-07,9.0953,9.1206,8.2492,8.2492,5043347,0
2008-10-08,8.3423,8.5961,7.5639,7.6231,7822212,0
2008-10-09,7.6992,7.9192,7.0139,7.1493,4441779,0
2008-10-10,6.8616,7.9192,6.2609,6.3794,8280849,0
2008-10-13,6.6332,7.9192,6.2017,6.6332,6073471,0
2008-10-14,6.9039,7.3608,6.2525,6.3286,5302937,0
2008-10-15,6.3794,7.1155,5.4656,5.5079,8201111,0
2008-10-16,5.4487,5.5756,4.6534,5.0426,11674815,0
2008-10-17,4.8734,5.6094,4.5772,5.5841,12374840,0
2008-10-20,5.6433,5.7956,5.5502,5.7702,4849887,0
2008-10-21,5.6602,6.2186,5.5333,5.7871,4665898,0
2008-10-22,5.5587,5.7956,5.4318,5.5841,5526751,0
2008-10-23,5.5841,5.8548,5.4656,5.8379,5005515,0
2008-10-24,5.3725,6.1002,4.8649,5.3472,4383369,0
2008-10-27,5.2372,5.491,4.8311,4.8311,4125800,0
2008-10-28,4.9495,5.3218,4.7465,5.1864,4780468,0
2008-10-29,5.0764,5.5925,4.5011,5.3979,7197119,0
2008-10-30,5.381,5.381,4.0019,4.1457,13649803,0
2008-10-31,4.0696,4.3742,4.0019,4.1288,7047088,0
2008-11-03,4.095,4.1373,3.875,4.0865,4731092,0
2008-11-04,4.188,4.2134,3.9427,4.188,10586200,0
2008-11-05,4.1373,4.4165,3.9173,3.9173,6900795,0
2008-11-06,3.9004,4.0696,3.545,3.5789,4884130,0
2008-11-07,3.655,4.0527,3.4943,3.8665,12392275,0
2008-11-10,3.9765,3.985,3.5197,3.5873,4510666,0
2008-11-11,3.545,3.545,3.1728,3.1812,4158052,0
2008-11-12,3.1728,3.2658,2.9105,2.9274,5523147,0
2008-11-13,2.9359,2.9443,2.5467,2.8682,7653104,0
2008-11-14,2.4705,2.682,2.2252,2.5467,6240452,0
2008-11-17,2.4198,2.589,2.2252,2.4874,5124451,0
2008-11-18,2.5044,2.6905,2.5044,2.6482,6150271,0
2008-11-19,2.589,2.6397,2.2252,2.2252,5792534,0
2008-11-20,2.2421,2.3775,1.7344,1.7429,8390305,0
2008-11-21,1.7598,1.8783,1.6668,1.8529,8215736,0
2008-11-24,1.836,2.4451,1.7852,2.1236,5879566,0
2008-11-25,2.1406,2.1659,1.6921,1.8275,8234414,0
2008-11-26,1.8021,2.2252,1.7344,2.1998,6923007,0
2008-11-28,2.1321,2.3605,2.056,2.2252,2890030,0
2008-12-01,2.1659,2.3944,1.9037,1.9037,3901289,0
2008-12-02,1.8783,2.589,1.8783,1.9967,4950244,0
2008-12-03,1.7767,2.1067,1.7767,2.039,5824048,0
2008-12-04,1.9629,2.1659,1.929,1.9883,4205516,0
2008-12-05,1.9713,2.039,1.9037,1.9883,9902546,0
2008-12-08,2.0136,2.0898,1.9375,1.946,8405010,0
2008-12-09,1.9375,2.3098,1.9206,2.2505,10316322,0
2008-12-10,2.2675,2.3944,2.0983,2.2421,4415459,0
2008-12-11,2.2167,2.2759,1.9629,2.0221,6511962,0
2008-12-12,1.9037,2.1406,1.9037,2.039,5447130,0
2008-12-15,2.1067,2.259,2.039,2.1406,12107068,0
2008-12-16,2.149,2.5382,2.039,2.4621,7285350,0
2008-12-17,3.1389,3.232,2.4367,2.6397,6629257,0
2008-12-18,2.6482,2.7074,2.5551,2.589,5165296,0
2008-12-19,2.6736,2.9189,2.5382,2.6228,4507967,0
2008-12-22,2.6059,2.682,2.4367,2.5213,4032378,0
2008-12-23,2.4451,2.7328,2.3182,2.7243,5269490,0
2008-12-24,2.7159,2.8259,2.6059,2.7751,1822784,0
2008-12-26,2.792,2.902,2.7497,2.8005,1602605,0
2008-12-29,2.8005,2.809,2.3605,2.4282,2867435,0
2008-12-30,2.4367,2.5805,2.3182,2.5721,3048166,0
2008-12-31,2.5298,2.6567,2.4113,2.6397,3442538,0
2009-01-02,2.6313,2.9105,2.5467,2.8682,2172276,0
2009-01-05,2.8428,3.0374,2.6567,2.9359,3791630,0
2009-01-06,2.9697,3.2489,2.9274,3.1474,4824273,0
2009-01-07,3.0882,3.0882,2.8513,2.9528,3853520,0
2009-01-08,2.9612,3.1135,2.8513,3.0459,4601501,0
2009-01-09,3.0374,3.1728,2.8174,3.0205,7875868,0
2009-01-12,3.012,3.0543,2.7497,2.8766,2962874,0
2009-01-13,2.8766,3.0628,2.7413,2.7497,3187356,0
2009-01-14,2.4536,2.7243,2.3605,2.6144,3887472,0
2009-01-15,2.5974,2.792,2.4874,2.7074,3576972,0
2009-01-16,2.7836,2.8005,2.5636,2.6651,2431971,0
2009-01-20,2.6397,2.7074,2.4451,2.5213,4623050,0
2009-01-21,2.5213,2.6397,2.4705,2.6228,3887232,0
2009-01-22,2.5213,2.5721,2.4113,2.5128,3911751,0
2009-01-23,2.4705,2.7159,2.4113,2.6144,5848283,0
2009-01-26,2.6228,2.7159,2.5721,2.6059,3000416,0
2009-01-27,2.4198,2.7582,2.4198,2.6313,2238399,0
2009-01-28,2.7836,3.0459,2.7836,3.0289,8467490,0
2009-01-29,2.9866,2.9951,2.7667,2.8513,2681072,0
2009-01-30,2.8597,2.9866,2.6482,2.6567,4396305,0
2009-02-02,2.6144,2.6905,2.4621,2.6144,4293634,0
2009-02-03,2.5721,2.7582,2.5298,2.7497,4309389,0
2009-02-04,2.8005,2.8428,2.7074,2.7497,3551216,0
2009-02-05,2.3352,2.8851,2.3352,2.8597,3051014,0
2009-02-06,2.8597,3.0543,2.8343,2.9612,3820829,0
2009-02-09,2.9697,3.1389,2.9612,3.0797,2532602,0
2009-02-10,3.0374,3.0628,2.8005,2.8259,3220704,0
2009-02-11,3.0459,3.0882,2.7243,2.8174,2083644,0
2009-02-12,2.7667,2.8936,2.6905,2.7667,5422679,0
2009-02-13,2.8428,3.0036,2.6313,2.8005,4340967,0
2009-02-17,2.7074,2.792,2.5974,2.6059,3551729,0
2009-02-18,2.699,2.7074,2.5721,2.682,2269027,0
2009-02-19,2.7074,2.8005,2.5974,2.6228,2677171,0
2009-02-20,2.6144,2.8259,2.479,2.7243,3382989,0
2009-02-23,2.7328,2.7667,2.5636,2.6059,3334860,0
2009-02-24,2.6228,2.9951,2.4874,2.9612,4451269,0
2009-02-25,2.9697,3.3758,2.6228,3.012,4950053,0
2009-02-26,3.0459,3.0459,2.7074,2.7667,4494131,0
2009-02-27,2.6651,2.8682,2.6651,2.7413,8287873,0
2009-03-02,2.5974,2.9612,2.5128,2.5551,4650290,0
2009-03-03,2.5805,2.6736,2.369,2.4198,3752843,0
2009-03-04,2.4536,2.5636,2.3521,2.5298,2909316,0
2009-03-05,2.3775,2.4451,2.3013,2.3182,2763580,0
2009-03-06,2.3098,2.3775,2.0475,2.1152,3968043,0
2009-03-09,2.0983,2.4113,2.0475,2.0813,11105700,0
2009-03-10,2.1998,2.4282,2.1321,2.369,3981296,0
2009-03-11,2.4028,2.479,2.2844,2.4621,3768029,0
2009-03-12,2.4536,2.5298,2.3859,2.4874,3623769,0
2009-03-13,2.5382,2.5721,2.4536,2.5551,2462767,0
2009-03-16,2.5636,2.6144,2.369,2.3775,2413985,0
2009-03-17,2.5382,2.6144,2.3859,2.6059,2375154,0
2009-03-18,2.589,2.6313,2.4621,2.6228,3878764,0
2009-03-19,2.6651,2.9528,2.5636,2.7582,3010311,0
2009-03-20,2.5805,2.8766,2.4621,2.6228,5998217,0
2009-03-23,2.7159,2.9612,2.7159,2.8936,6441542,0
2009-03-24,2.8513,3.0628,2.7836,2.8936,4273404,0
2009-03-25,2.9189,3.0797,2.8428,2.9443,3991374,0
2009-03-26,2.7667,2.9782,2.7667,2.8851,4912867,0
2009-03-27,3.0289,3.0289,2.8005,2.8513,3759062,0
2009-03-30,2.792,2.792,2.4028,2.5636,3859494,0
2009-03-31,2.7243,2.7243,2.4451,2.4536,5030066,0
2009-04-01,2.4198,2.699,2.3944,2.6482,4121577,0
2009-04-02,2.682,3.2151,2.5805,2.9612,9061885,0
2009-04-03,3.1305,3.1305,2.8259,2.9359,3628731,0
2009-04-06,2.902,2.9105,2.7413,2.8851,4472596,0
2009-04-07,2.8259,2.9105,2.7413,2.809,3777538,0
2009-04-08,2.8259,2.8766,2.7328,2.8428,3189574,0
2009-04-09,2.8766,3.1897,2.8766,3.1643,5303959,0
2009-04-13,3.1389,3.1643,2.9951,3.1643,4843709,0
2009-04-14,3.0205,3.3335,3.0205,3.0966,6438299,0
2009-04-15,3.0628,3.3589,3.0289,3.3504,3759243,0
2009-04-16,3.4266,4.738,3.3927,4.5011,13103446,0
2009-04-17,4.4419,4.7972,4.3065,4.6872,5214748,0
2009-04-20,4.7634,4.7634,4.1204,4.2134,4353930,0
2009-04-21,4.188,4.4673,4.1457,4.3573,4040985,0
2009-04-22,4.3573,4.5688,4.1034,4.1796,6424188,0
2009-04-23,4.1034,4.2134,4.0104,4.1457,4326673,0
2009-04-24,4.1796,4.3996,4.0611,4.2896,4439872,0
2009-04-27,4.1288,4.298,3.8835,4.0696,4817216,0
2009-04-28,4.0442,4.2134,3.8919,3.9173,4172248,0
2009-04-29,3.9511,4.205,3.8835,4.0527,4578165,0
2009-04-30,4.1034,4.6449,3.9342,4.4842,6847771,0
2009-05-01,4.4842,4.8311,4.4249,4.6788,4896242,0
2009-05-04,4.9072,5.1526,4.8734,5.1187,7707476,0
2009-05-05,5.0764,5.8125,4.9157,5.6941,8645774,0
2009-05-06,5.711,5.9056,5.3302,5.7702,5619304,0
2009-05-07,5.8379,5.9225,5.1864,5.6771,10408731,0
2009-05-08,5.7956,6.2102,5.6856,5.8971,6512377,0
2009-05-11,5.8548,5.9648,5.6602,5.6771,4113517,0
2009-05-12,5.3218,5.5841,4.9495,5.0595,8871841,0
2009-05-13,4.9918,5.0595,4.4673,4.5349,4949265,0
2009-05-14,4.5772,4.6449,4.3488,4.5603,6421213,0
2009-05-15,4.6365,4.7888,4.4419,4.628,3185344,0
2009-05-18,4.6872,4.9918,4.5857,4.9834,5104857,0
2009-05-19,4.8818,5.2372,4.7718,5.161,5376532,0
2009-05-20,5.161,5.2879,5.0003,5.0849,3271928,0
2009-05-21,5.051,5.1695,4.7042,4.7972,2988015,0
2009-05-22,4.8141,4.8734,4.6111,4.7803,2100249,0
2009-05-26,4.6365,4.9834,4.4419,4.9749,3944792,0
2009-05-27,4.9664,5.0764,4.7549,4.7803,2483570,0
2009-05-28,4.7718,4.8987,4.5688,4.7718,2830660,0
2009-05-29,4.848,4.9834,4.6788,4.958,5071328,0
2009-06-01,4.9411,5.3641,4.9411,5.2964,5723088,0
2009-06-02,5.2879,5.4318,5.1272,5.3979,4335004,0
2009-06-03,5.3641,5.491,4.9495,5.1356,3326246,0
2009-06-04,5.1526,5.2372,4.9664,5.1018,4590092,0
2009-06-05,5.1103,5.1864,4.8395,4.9834,2957838,0
2009-06-08,4.9749,5.0172,4.6618,4.8818,2148704,0
2009-06-09,4.9157,5.178,4.8057,4.9918,3349304,0
2009-06-10,5.0341,5.068,4.8395,5.0595,3359108,0
2009-06-11,5.1103,5.161,4.9918,5.0764,3329374,0
2009-06-12,5.0426,5.0595,4.8649,5.0172,1481582,0
2009-06-15,4.8311,4.8734,4.7295,4.8734,2548241,0
2009-06-16,4.8818,4.9834,4.6195,4.6703,4076938,0
2009-06-17,4.6957,4.8057,4.6111,4.6195,3803252,0
2009-06-18,4.6111,4.6195,4.4165,4.5265,1973764,0
2009-06-19,4.4926,4.5603,4.4503,4.4926,3817458,0
2009-06-22,4.3573,4.4249,4.0865,4.2642,7708692,0
2009-06-23,4.2642,4.2642,4.0527,4.0611,3386886,0
2009-06-24,4.0442,4.2388,3.9342,4.1204,3675396,0
2009-06-25,4.0865,4.2388,4.0104,4.2219,2938058,0
2009-06-26,4.188,4.2557,4.1034,4.2219,4488395,0
2009-06-29,4.2134,4.3657,4.1288,4.2134,2551744,0
2009-06-30,4.2304,4.298,4.1204,4.2388,2645229,0
2009-07-01,4.2473,4.4165,4.1711,4.3911,3311281,0
2009-07-02,4.3234,4.3911,4.0527,4.0696,2403533,0
2009-07-06,4.0611,4.1288,3.8919,4.1119,2479573,0
2009-07-07,4.0865,4.1034,3.9427,3.9765,3380309,0
2009-07-08,3.9935,4.095,3.8327,4.0781,6881274,0
2009-07-09,4.095,4.3403,3.9765,4.2304,4020299,0
2009-07-10,4.2219,4.3657,4.2219,4.3573,2971272,0
2009-07-13,4.3573,4.4334,4.2219,4.3996,2174653,0
2009-07-14,4.3742,4.628,4.3742,4.5772,3271539,0
2009-07-15,4.4842,4.9241,4.4419,4.8818,4174726,0
2009-07-16,4.8564,5.0849,4.7295,5.0764,3300942,0
2009-07-17,5.0764,5.178,4.9326,5.0257,2784875,0
2009-07-20,5.0426,5.2118,4.9749,5.1695,4885692,0
2009-07-21,5.2033,5.2456,4.9664,5.2203,3832211,0
2009-07-22,5.2033,5.2287,4.9411,5.1356,2969941,0
2009-07-23,5.1018,5.2541,5.0426,5.2118,5239769,0
2009-07-24,5.1356,5.2795,4.9326,5.2456,2193212,0
2009-07-27,5.2203,5.2964,5.1018,5.2795,2253957,0
2009-07-28,5.2456,5.381,5.1441,5.2456,2291115,0
2009-07-29,5.2033,5.2203,5.051,5.1441,1740712,0
2009-07-30,5.2795,5.4572,5.178,5.381,4459535,0
2009-07-31,5.3725,5.6518,5.2626,5.6348,3861562,0
2009-08-03,5.6771,6.1171,5.6348,6.0325,5148178,0
2009-08-04,5.9902,6.1086,5.8294,5.9902,4066496,0
2009-08-05,5.9563,6.0409,5.8125,5.9733,4147502,0
2009-08-06,5.9817,6.3794,5.9225,6.2778,9966741,0
2009-08-07,6.7686,7.4877,6.7686,7.0901,13424803,0
2009-08-10,7.42,7.6739,7.1239,7.6739,12528447,0
2009-08-11,7.5977,8.3507,7.5893,8.1646,10537395,0
2009-08-12,8.3423,8.833,8.3169,8.3676,13744302,0
2009-08-13,8.6384,8.6722,8.2153,8.4945,6406217,0
2009-08-14,8.3423,8.5115,8.0715,8.3761,5658889,0
2009-08-17,8.2407,8.2661,7.7923,7.86,4420815,0
2009-08-18,7.9192,8.1054,7.9192,8.0038,3234537,0
2009-08-19,7.7839,8.2407,7.7839,8.0884,3086384,0
2009-08-20,8.1138,8.1984,8.0123,8.1307,3208986,0
2009-08-21,8.283,8.3423,8.0546,8.2238,3237999,0
2009-08-24,8.5538,8.6384,8.0207,8.1223,4249199,0
2009-08-25,8.4776,8.4776,8.1392,8.3761,3360562,0
2009-08-26,8.3507,8.723,8.2492,8.393,4572281,0
2009-08-27,8.4607,8.6215,8.1307,8.4438,3203748,0
2009-08-28,8.4607,8.4776,8.0969,8.173,3551995,0
2009-08-31,8.0884,8.1646,7.8177,8.1054,3422290,0
2009-09-01,8.0884,8.3507,7.8431,7.9277,4462906,0
2009-09-02,7.8685,7.9277,7.6485,7.8685,3086974,0
2009-09-03,7.8854,8.0292,7.7669,8.0123,3624499,0
2009-09-04,8.0377,8.2407,7.9531,8.2153,2800403,0
2009-09-08,8.3,8.4015,8.19,8.3592,3267687,0
2009-09-09,8.3338,8.8922,8.283,8.8499,5119207,0
2009-09-10,8.926,9.1037,8.7738,9.0022,4259803,0
2009-09-11,8.9937,9.1545,8.6722,8.7568,5360913,0
2009-09-14,8.6638,9.1714,8.5622,9.036,4955753,0
2009-09-15,8.8584,9.3745,8.8499,9.1206,6444588,0
2009-09-16,9.1206,9.4506,9.0276,9.3152,7831598,0
2009-09-17,9.3575,9.561,9.2476,9.2899,6489301,0
2009-09-18,9.3829,9.696,9.2306,9.578,5574498,0
2009-09-21,9.518,9.662,9.3575,9.569,3953136,0
2009-09-22,9.578,9.713,9.4083,9.594,3658632,0
2009-09-23,9.654,9.654,9.3152,9.3152,3625210,0
2009-09-24,9.1799,9.3491,8.8753,9.1714,3516756,0
2009-09-25,9.1545,9.3322,9.0276,9.053,3469180,0
2009-09-28,9.1206,9.586,9.0614,9.3829,3241119,0
2009-09-29,9.4083,9.535,9.2899,9.3406,2385918,0
2009-09-30,9.366,9.4252,9.1206,9.2814,3526847,0
2009-10-01,9.3068,9.3575,8.926,9.2729,5832437,0
2009-10-02,9.1122,9.4168,9.0191,9.2137,4272055,0
2009-10-05,9.2306,9.527,9.1883,9.4591,3934930,0
2009-10-06,9.51,9.823,9.3745,9.806,7026956,0
2009-10-07,9.789,9.806,9.569,9.679,5470672,0
2009-10-08,9.772,10.102,9.73,9.992,8048707,0
2009-10-09,9.941,10.331,9.882,10.06,5929728,0
2009-10-12,10.187,10.356,10.026,10.263,5466123,0
2009-10-13,10.254,10.331,10.034,10.051,4850137,0
2009-10-14,10.127,10.347,10.127,10.254,4772307,0
2009-10-15,10.221,10.347,10.127,10.339,4092908,0
2009-10-16,10.288,10.288,9.958,10.034,5192680,0
2009-10-19,10.085,10.305,10.034,10.153,3059912,0
2009-10-20,10.094,10.195,9.95,10.136,3781832,0
2009-10-21,10.17,10.373,10.06,10.111,6782107,0
2009-10-22,10.077,10.237,9.916,10.144,3513204,0
2009-10-23,10.043,10.838,10.043,10.212,11792117,0
2009-10-26,10.237,10.424,9.941,10.077,4265549,0
2009-10-27,10.085,10.178,9.789,9.831,3575407,0
2009-10-28,9.848,9.891,9.3491,9.4506,5312334,0
2009-10-29,9.535,9.874,9.518,9.696,4336834,0
2009-10-30,9.755,9.967,9.4506,9.578,7026527,0
2009-11-02,9.594,9.907,9.552,9.865,6728332,0
2009-11-03,9.84,9.958,9.671,9.907,4061965,0
2009-11-04,9.907,10.178,9.755,9.907,5788892,0
2009-11-05,10.026,10.305,9.924,10.17,5668635,0
2009-11-06,10.119,10.331,10.068,10.263,7437093,0
2009-11-09,10.305,10.322,9.51,9.645,8580569,0
2009-11-10,9.586,9.721,9.518,9.611,4670433,0
2009-11-11,9.586,9.688,9.366,9.4506,3920288,0
2009-11-12,9.476,9.628,9.2899,9.3406,5644044,0
2009-11-13,9.3829,9.4337,9.0445,9.1122,5145758,0
2009-11-16,9.1714,9.4168,9.1206,9.2222,3664837,0
2009-11-17,9.2052,9.4083,9.0953,9.3575,2801355,0
2009-11-18,9.3152,9.3914,9.1206,9.3406,3223998,0
2009-11-19,9.2476,9.3068,8.9514,9.0868,3363103,0
2009-11-20,9.0191,9.3237,8.943,8.9937,6871594,0
2009-11-23,9.0614,9.3152,8.8161,8.8414,6190379,0
2009-11-24,8.7907,8.8922,8.6638,8.6976,4627247,0
2009-11-25,8.6976,8.8837,8.6807,8.8668,2462538,0
2009-11-27,8.3592,8.8245,8.3084,8.7314,2801777,0
2009-11-30,8.6722,9.0191,8.6638,9.0022,8240854,0
2009-12-01,9.0276,9.476,9.0107,9.2983,7360207,0
2009-12-02,9.3491,9.4083,9.1291,9.2052,5170392,0
2009-12-03,9.1968,9.3237,9.053,9.0699,5545174,0
2009-12-04,9.0107,9.4252,9.0107,9.1122,4706554,0
2009-12-07,9.0868,9.2645,9.0191,9.1037,2815008,0
2009-12-08,9.0783,9.2222,8.7907,9.0699,5818590,0
2009-12-09,9.036,9.036,8.6299,8.8753,4385952,0
2009-12-10,8.8837,9.1714,8.8668,9.0953,4004995,0
2009-12-11,9.1122,9.1883,8.9599,9.1883,3774509,0
2009-12-14,9.2222,9.3237,9.1037,9.2983,4525251,0
2009-12-15,9.2476,9.3237,9.1206,9.2306,3571867,0
2009-12-16,9.2476,9.2983,8.8753,8.9514,9209070,0
2009-12-17,8.9514,8.9514,8.6553,8.6891,6892114,0
2009-12-18,8.6468,8.8584,8.4945,8.8245,13229753,0
2009-12-21,8.8668,8.943,8.7484,8.8753,9197755,0
2009-12-22,8.9007,9.0276,8.833,8.9345,3524933,0
2009-12-23,8.926,9.1206,8.7314,9.0614,3898387,0
2009-12-24,9.1206,9.3322,9.053,9.256,1732658,0
2009-12-28,9.2983,9.4929,8.9853,9.3491,3516117,0
2009-12-29,9.3575,9.3998,9.1714,9.2391,2524780,0
2009-12-30,9.1799,9.3322,9.1376,9.2476,1818938,0
2009-12-31,9.2222,9.2899,9.0783,9.1714,2145821,0
2010-01-04,9.3068,9.594,9.2137,9.4421,4728248,0
2010-01-05,9.4337,9.781,9.4252,9.696,5581001,0
2010-01-06,9.637,9.755,9.4591,9.679,4763219,0
2010-01-07,9.704,9.857,9.62,9.704,5236059,0
2010-01-08,9.721,9.823,9.594,9.73,3364643,0
2010-01-11,9.713,10.085,9.569,10.085,5805163,0
2010-01-12,10.026,10.043,9.611,9.806,3948115,0
2010-01-13,9.848,9.924,9.688,9.84,2675043,0
2010-01-14,9.764,9.874,9.755,9.806,5024196,0
2010-01-15,9.671,9.916,9.3829,9.4929,5047116,0
2010-01-19,9.51,9.704,9.3914,9.501,4208360,0
2010-01-20,9.476,9.4929,9.1968,9.2983,8300692,0
2010-01-21,9.3237,9.3491,9.036,9.2645,6557924,0
2010-01-22,9.2729,9.4083,9.053,9.1291,5999616,0
2010-01-25,9.2306,9.2814,9.0107,9.0699,3715562,0
2010-01-26,9.0276,9.2729,8.8668,9.0191,4181265,0
2010-01-27,8.9683,9.2391,8.8837,9.2137,4186279,0
2010-01-28,9.2052,9.2645,8.9007,8.9768,4247279,0
2010-01-29,9.0276,9.1376,8.7568,8.7822,3823713,0
2010-02-01,8.7991,8.9683,8.6299,8.943,5197894,0
2010-02-02,8.9176,9.146,8.723,9.1206,2529077,0
2010-02-03,9.0445,9.1206,8.8922,9.0953,3230104,0
2010-02-04,9.053,9.1122,8.7991,8.9091,4423293,0
2010-02-05,8.9599,9.1376,8.7484,9.0783,6704253,0
2010-02-08,9.0699,9.2137,8.8753,8.8922,3085791,0
2010-02-09,9.0191,9.1968,8.8753,9.0022,2262331,0
2010-02-10,8.9768,9.1122,8.8753,8.9176,2998676,0
2010-02-11,8.9176,9.1883,8.8837,9.1037,2926180,0
2010-02-12,8.9853,9.2137,8.8837,9.1968,3762538,0
2010-02-16,9.2729,9.3237,9.146,9.3068,2118288,0
2010-02-17,9.3152,9.4591,9.2814,9.4168,4506409,0
2010-02-18,9.4675,9.637,9.3745,9.586,3994803,0
2010-02-19,9.544,9.84,9.535,9.747,5216655,0
2010-02-22,9.764,9.789,9.578,9.611,3152532,0
2010-02-23,9.611,9.654,9.3575,9.4506,5468132,0
2010-02-24,9.51,9.781,9.4083,9.696,7388286,0
2010-02-25,10.068,10.576,9.941,10.491,14500231,0
2010-02-26,10.483,10.838,10.339,10.652,9619413,0
2010-03-01,10.737,11.058,10.737,10.974,8163751,0
2010-03-02,10.804,11.084,10.644,10.914,4902044,0
2010-03-03,10.965,11.041,10.593,10.923,4728981,0
2010-03-04,10.923,11.067,10.711,10.982,4717415,0
2010-03-05,10.982,11.591,10.237,11.397,10294916,0
2010-03-08,11.405,11.464,11.143,11.194,3890735,0
2010-03-09,11.168,11.625,11.092,11.388,4851912,0
2010-03-10,11.371,11.921,11.32,11.684,10294789,0
2010-03-11,11.693,11.701,11.422,11.507,9715276,0
2010-03-12,11.498,11.963,11.498,11.896,6637511,0
2010-03-15,11.887,12.133,11.735,12.073,6194760,0
2010-03-16,12.133,12.175,11.845,11.972,4320984,0
2010-03-17,11.955,12.319,11.921,12.302,9371240,0
2010-03-18,12.26,12.446,12.217,12.395,6315235,0
2010-03-19,12.564,12.801,12.226,12.37,12268226,0
2010-03-22,12.344,12.581,12.116,12.573,6269888,0
2010-03-23,12.86,13.038,12.496,12.547,31328778,0
2010-03-24,12.547,12.556,12.378,12.48,6323997,0
2010-03-25,12.564,12.75,12.547,12.75,7128757,0
2010-03-26,12.725,12.877,12.598,12.725,6627769,0
2010-03-29,12.818,12.894,12.632,12.7,3618249,0
2010-03-30,12.683,13.029,12.59,12.869,5582118,0
2010-03-31,12.869,13.013,12.7,12.945,5861880,0
2010-04-01,13.029,13.233,12.979,13.199,7146777,0
2010-04-05,13.326,13.613,13.3,13.546,6220499,0
2010-04-06,13.529,13.664,13.453,13.605,3106424,0
2010-04-07,13.529,13.622,13.453,13.605,5974979,0
2010-04-08,13.613,13.842,13.436,13.766,3867442,0
2010-04-09,13.816,13.816,13.605,13.782,3324929,0
2010-04-12,13.842,14.002,13.791,13.842,3784183,0
2010-04-13,13.816,13.977,13.706,13.859,3116827,0
2010-04-14,13.867,14.214,13.867,14.138,6698611,0
2010-04-15,14.138,14.197,13.85,13.935,8324351,0
2010-04-16,13.926,14.002,13.723,13.867,5047704,0
2010-04-19,13.867,14.002,13.529,13.816,6782832,0
2010-04-20,13.96,14.036,13.816,13.867,10773519,0
2010-04-21,13.884,13.884,13.249,13.605,15827929,0
2010-04-22,13.512,13.935,13.376,13.901,5373608,0
2010-04-23,14.045,14.045,13.588,13.859,7056917,0
2010-04-26,13.867,13.96,13.419,13.444,7795160,0
2010-04-27,13.444,13.537,12.979,13.038,8955484,0
2010-04-28,13.097,13.266,12.776,12.945,9311207,0
2010-04-29,12.953,13.436,12.936,13.376,5306524,0
2010-04-30,13.249,13.359,12.894,12.996,5912438,0
2010-05-03,13.114,13.529,13.029,13.419,6631842,0
2010-05-04,13.097,13.266,12.733,12.996,8867737,0
2010-05-05,13.444,13.444,12.556,12.683,7063948,0
2010-05-06,12.522,12.801,10.855,12.42,16960977,0
2010-05-07,12.344,12.522,11.464,11.735,19525287,0
2010-05-10,12.234,12.234,11.591,11.786,11371274,0
2010-05-11,11.633,11.659,11.177,11.498,11069080,0
2010-05-12,11.498,11.989,11.21,11.82,8575809,0
2010-05-13,11.76,11.896,11.43,11.523,5503823,0
2010-05-14,11.439,11.54,10.948,11.084,7970103,0
2010-05-17,11.117,11.244,10.72,11.033,8826589,0
2010-05-18,11.084,11.244,10.864,10.94,7286053,0
2010-05-19,10.94,11.202,10.635,10.906,5747409,0
2010-05-20,10.686,10.804,10.288,10.398,8533030,0
2010-05-21,10.271,10.897,10.119,10.72,8795167,0
2010-05-24,10.66,10.728,10.432,10.457,8159730,0
2010-05-25,10.195,10.508,10.009,10.457,7173687,0
2010-05-26,10.449,10.864,10.314,10.703,9388247,0
2010-05-27,10.931,11.413,10.838,11.413,7122430,0
2010-05-28,11.363,11.363,10.762,10.974,7780002,0
2010-06-01,10.931,11.126,10.542,10.551,6327402,0
2010-06-02,10.618,11.05,10.517,11.033,5785566,0
2010-06-03,11.05,11.439,10.982,11.388,7325608,0
2010-06-04,11.1,11.202,10.703,10.838,7202063,0
2010-06-07,10.864,11.024,10.449,10.491,9975805,0
2010-06-08,10.559,10.737,10.161,10.373,5904830,0
2010-06-09,10.457,10.804,10.314,10.364,5068259,0
2010-06-10,10.491,10.864,10.415,10.864,4310579,0
2010-06-11,10.703,11.007,10.644,10.99,3417316,0
2010-06-14,11.05,11.371,10.94,10.957,3942433,0
2010-06-15,10.999,11.304,10.948,11.244,7805811,0
2010-06-16,11.143,11.287,10.99,10.999,6632924,0
2010-06-17,10.999,11.498,10.999,11.354,7289940,0
2010-06-18,11.168,11.278,10.322,10.449,15467058,0
2010-06-21,10.965,11.337,10.5,10.627,11966404,0
2010-06-22,10.703,10.957,10.457,10.5,11223650,0
2010-06-23,10.525,10.635,10.153,10.204,6755353,0
2010-06-24,10.026,10.119,9.764,9.941,6464389,0
2010-06-25,9.967,10.136,9.84,9.967,7331092,0
2010-06-28,10.034,10.094,9.62,9.637,7270984,0
2010-06-29,9.501,9.535,8.943,9.0614,9138672,0
2010-06-30,9.0445,9.1968,8.8414,8.8837,9753909,0
2010-07-01,8.8076,8.9683,8.5199,8.8753,9092847,0
2010-07-02,8.8837,8.8837,8.5622,8.6553,5276585,0
2010-07-06,8.8076,9.053,8.6468,8.7568,5433388,0
2010-07-07,8.7568,8.943,8.6638,8.8837,7267115,0
2010-07-08,8.943,9.0107,8.7568,8.8753,6656579,0
2010-07-09,8.9176,9.2899,8.8753,9.2729,5985797,0
2010-07-12,9.2645,9.3914,9.2052,9.3745,6651870,0
2010-07-13,9.552,9.704,9.4083,9.662,5381894,0
2010-07-14,9.671,9.696,9.3998,9.594,4478020,0
2010-07-15,9.688,9.721,9.3829,9.501,3736734,0
2010-07-16,9.561,9.561,9.2391,9.3406,8407460,0
2010-07-19,9.3322,9.527,9.2306,9.476,4292322,0
2010-07-20,9.3491,9.679,9.2476,9.637,4363253,0
2010-07-21,9.662,9.73,9.3406,9.3829,5824977,0
2010-07-22,9.476,9.823,9.4252,9.755,3046783,0
2010-07-23,9.688,9.924,9.501,9.916,4375464,0
2010-07-26,9.899,10.119,9.831,10.111,3628354,0
2010-07-27,10.119,10.17,9.865,9.882,3371509,0
2010-07-28,9.874,10.017,9.721,9.755,2586323,0
2010-07-29,9.772,9.916,9.4929,9.535,5074024,0
2010-07-30,9.4252,9.688,9.3829,9.578,4830134,0
2010-08-02,9.713,9.831,9.586,9.645,4926514,0
2010-08-03,9.3322,9.755,9.2983,9.3745,6821518,0
2010-08-04,9.4083,9.865,9.4083,9.704,5264196,0
2010-08-05,9.603,9.772,9.544,9.662,2442859,0
2010-08-06,9.4506,9.823,9.4506,9.721,6823528,0
2010-08-09,10.28,10.424,9.924,10.187,10185009,0
2010-08-10,9.992,10.094,9.848,9.865,6560970,0
2010-08-11,9.679,9.679,9.2899,9.3152,6905400,0
2010-08-12,9.1545,9.2814,9.0868,9.1376,4280737,0
2010-08-13,9.0783,9.1883,8.8584,9.0614,4958696,0
2010-08-16,9.0445,9.1376,8.8668,9.0445,3606103,0
2010-08-17,9.0953,9.2814,9.0445,9.1206,2968635,0
2010-08-18,8.9599,9.2645,8.926,9.1376,2302064,0
2010-08-19,8.8161,9.1545,8.8161,9.0022,3996358,0
2010-08-20,9.0022,9.1799,8.723,8.8837,2275663,0
2010-08-23,8.9514,9.1037,8.7738,8.8499,2513634,0
2010-08-24,8.7822,8.7822,8.5961,8.6722,3887893,0
2010-08-25,8.6045,8.7738,8.5453,8.723,2327127,0
2010-08-26,8.7399,8.8668,8.6722,8.7653,3194655,0
2010-08-27,8.7991,9.1714,8.6638,9.1122,4716153,0
2010-08-30,9.1376,9.1714,8.9176,8.9599,3560274,0
2010-08-31,8.9091,9.053,8.723,8.926,3184027,0
2010-09-01,9.053,9.561,9.0276,9.544,5729107,0
2010-09-02,9.4591,9.721,9.3914,9.721,3802239,0
2010-09-03,9.789,9.975,9.679,9.975,3088339,0
2010-09-07,9.924,9.924,9.4675,9.527,3317264,0
2010-09-08,9.561,9.755,9.544,9.747,3851084,0
2010-09-09,9.831,9.941,9.764,9.865,3852877,0
2010-09-10,9.907,10.111,9.84,10.043,4169030,0
2010-09-13,10.111,10.373,10.094,10.339,3666291,0
2010-09-14,10.28,10.601,10.195,10.542,7032400,0
2010-09-15,10.424,10.686,10.221,10.66,6633890,0
2010-09-16,10.652,10.754,10.457,10.517,3944299,0
2010-09-17,10.551,10.737,10.491,10.66,4873299,0
2010-09-20,10.711,11.033,10.644,10.847,5742381,0
2010-09-21,10.83,10.94,10.703,10.804,2907878,0
2010-09-22,10.974,11.05,10.618,10.737,2722255,0
2010-09-23,10.635,10.999,10.627,10.804,2624414,0
2010-09-24,10.957,11.354,10.931,11.261,3503369,0
2010-09-27,11.177,11.253,11.084,11.21,2587659,0
2010-09-28,11.329,11.71,11.126,11.667,6725760,0
2010-09-29,11.557,11.752,11.405,11.71,4684725,0
2010-09-30,11.828,11.845,11.49,11.6,8439975,0
2010-10-01,11.777,12.09,11.532,12.023,8690366,0
2010-10-04,12.023,12.073,11.617,11.786,5386852,0
2010-10-05,11.904,12.065,11.803,11.98,6401829,0
2010-10-06,11.887,11.98,11.769,11.93,4923523,0
2010-10-07,11.98,12.014,11.684,11.794,4073553,0
2010-10-08,11.828,11.997,11.676,11.963,3261483,0
2010-10-11,11.904,12.133,11.735,12.099,4028104,0
2010-10-12,12.082,12.158,11.82,12.133,3998824,0
2010-10-13,12.183,12.268,12.006,12.048,2666145,0
2010-10-14,12.057,12.183,11.845,11.947,3356008,0
2010-10-15,11.997,12.268,11.904,12.268,3874111,0
2010-10-18,12.226,12.226,11.972,12.023,2253278,0
2010-10-19,11.921,12.048,11.65,11.853,5218286,0
2010-10-20,11.896,12.429,11.845,12.217,5547288,0
2010-10-21,12.226,12.505,12.031,12.285,2882875,0
2010-10-22,12.293,12.403,12.124,12.378,1723912,0
2010-10-25,12.522,12.564,12.234,12.243,3084060,0
2010-10-26,11.769,12.556,11.752,12.505,2674612,0
2010-10-27,12.285,12.471,12.234,12.319,2618921,0
2010-10-28,12.395,12.471,12.183,12.319,1879901,0
2010-10-29,12.302,12.505,12.158,12.488,2232025,0
2010-11-01,12.556,12.691,12.073,12.209,3654799,0
2010-11-02,12.26,12.522,12.234,12.496,2576704,0
2010-11-03,12.463,12.539,12.192,12.513,3174014,0
2010-11-04,12.632,12.742,12.31,12.7,6241546,0
2010-11-05,12.716,13.275,12.666,12.928,5117245,0
2010-11-08,12.835,13.148,12.776,13.021,3833421,0
2010-11-09,13.072,13.131,12.852,12.979,3773458,0
2010-11-10,12.987,13.258,12.987,13.114,4763014,0
2010-11-11,12.869,13.114,12.826,13.089,4969039,0
2010-11-12,12.945,13.055,12.674,12.894,4712271,0
2010-11-15,13.029,13.275,12.919,12.962,4014165,0
2010-11-16,12.81,13.004,12.623,12.767,4638981,0
2010-11-17,12.733,13.08,12.539,12.996,5861506,0
2010-11-18,13.139,13.249,13.046,13.072,5270788,0
2010-11-19,13.046,13.182,12.877,13.165,2929079,0
2010-11-22,13.063,13.376,12.97,13.249,4543466,0
2010-11-23,13.114,13.114,12.784,12.911,6256923,0
2010-11-24,13.021,13.343,13.021,13.249,6251796,0
2010-11-26,13.08,13.283,13.021,13.216,919436,0
2010-11-29,13.097,13.368,12.894,13.334,4327914,0
2010-11-30,13.173,13.275,12.987,13.08,4840260,0
2010-12-01,13.283,13.52,13.233,13.3,7690848,0
2010-12-02,13.283,13.673,13.156,13.461,12424741,0
2010-12-03,13.444,13.546,13.41,13.495,9120159,0
2010-12-06,13.486,13.579,13.385,13.563,4724233,0
2010-12-07,13.673,13.723,13.478,13.512,5130554,0
2010-12-08,13.563,13.63,13.478,13.52,3434957,0
2010-12-09,13.579,13.613,13.478,13.529,3222364,0
2010-12-10,13.571,13.673,13.419,13.529,3320353,0
2010-12-13,13.537,13.537,13.326,13.334,2550184,0
2010-12-14,13.393,13.469,13.309,13.376,2294671,0
2010-12-15,13.326,13.495,13.233,13.368,2900443,0
2010-12-16,13.368,13.512,13.283,13.41,2926568,0
2010-12-17,13.41,13.52,13.326,13.512,2084169,0
2010-12-20,13.495,13.503,13.258,13.376,2914179,0
2010-12-21,13.402,13.554,13.334,13.537,2551091,0
2010-12-22,13.512,13.613,13.461,13.529,1678737,0
2010-12-23,13.495,13.563,13.402,13.478,970011,0
2010-12-27,13.444,13.503,13.258,13.444,944265,0
2010-12-28,13.444,13.486,12.936,13.131,3870523,0
2010-12-29,13.173,13.258,13.097,13.19,1461348,0
2010-12-30,13.19,13.283,13.089,13.233,1236210,0
2010-12-31,13.089,13.343,13.029,13.343,2167398,0
2011-01-03,13.512,13.63,13.402,13.41,4299348,0
2011-01-04,13.436,13.588,13.199,13.393,2347681,0
2011-01-05,13.326,13.469,13.224,13.334,2991095,0
2011-01-06,13.317,13.579,13.292,13.436,3073512,0
2011-01-07,13.461,13.537,13.165,13.402,1571349,0
2011-01-10,13.359,13.681,13.283,13.579,3763550,0
2011-01-11,13.622,13.656,13.41,13.486,4499233,0
2011-01-12,13.596,13.859,13.469,13.732,2801533,0
2011-01-13,13.715,13.74,13.486,13.579,2350385,0
2011-01-14,13.579,13.715,13.554,13.656,1277734,0
2011-01-18,13.673,13.867,13.52,13.579,2477086,0
2011-01-19,13.571,13.596,13.199,13.351,3712256,0
2011-01-20,13.241,13.469,13.207,13.393,2499492,0
2011-01-21,13.503,13.529,13.292,13.317,1314432,0
2011-01-24,13.309,13.546,13.266,13.529,1718510,0
2011-01-25,13.453,13.563,13.258,13.41,1652719,0
2011-01-26,13.41,13.529,13.249,13.385,1898937,0
2011-01-27,13.385,13.664,13.368,13.664,1863673,0
2011-01-28,13.698,13.757,13.241,13.41,2977270,0
2011-01-31,13.41,13.579,13.266,13.402,2493131,0
2011-02-01,13.512,13.96,13.486,13.85,3575281,0
2011-02-02,13.799,13.943,13.749,13.774,1822377,0
2011-02-03,13.74,13.943,13.673,13.833,1484511,0
2011-02-04,13.825,13.867,13.647,13.816,1453496,0
2011-02-07,13.799,13.901,13.706,13.867,1684697,0
2011-02-08,13.833,13.96,13.723,13.918,1106834,0
2011-02-09,13.85,14.206,13.808,14.079,2553060,0
2011-02-10,14.002,14.129,13.901,14.07,1925375,0
2011-02-11,14.011,14.112,13.884,14.096,1382611,0
2011-02-14,14.087,14.426,14.087,14.358,4159382,0
2011-02-15,14.307,14.442,14.214,14.409,2399848,0
2011-02-16,14.434,14.747,14.332,14.662,4278476,0
2011-02-18,14.705,14.798,14.493,14.73,1207359,0
2011-02-22,14.569,14.705,14.129,14.248,3965495,0
2011-02-23,14.239,14.383,13.909,13.994,4101991,0
2011-02-24,14.036,14.214,13.859,13.994,4229172,0
2011-02-25,14.011,14.299,14.011,14.239,5583517,0
2011-02-28,14.104,14.172,13.453,13.588,13598376,0
2011-03-01,13.613,13.901,13.326,13.537,5431197,0
2011-03-02,13.512,13.706,13.478,13.546,3660706,0
2011-03-03,13.63,13.884,13.529,13.825,5535493,0
2011-03-04,13.766,13.825,13.596,13.715,4894712,0
2011-03-07,13.791,14.129,13.503,13.571,6554997,0
2011-03-08,13.596,14.019,13.546,13.774,5062896,0
2011-03-09,13.732,13.994,13.639,13.943,4219210,0
2011-03-10,13.706,13.884,13.647,13.766,4271591,0
2011-03-11,13.639,13.867,13.605,13.825,3754886,0
2011-03-14,13.664,13.74,13.351,13.554,6560992,0
2011-03-15,13.097,13.3,12.979,13.182,6848545,0
2011-03-16,13.08,13.19,12.496,12.987,12169595,0
2011-03-17,13.123,13.216,12.843,13.156,5091929,0
2011-03-18,13.249,13.317,13.114,13.19,5144820,0
2011-03-21,13.283,13.537,13.207,13.343,2942309,0
2011-03-22,13.249,13.41,13.148,13.216,2690217,0
2011-03-23,13.165,13.419,12.987,13.266,3401405,0
2011-03-24,13.351,13.402,13.148,13.275,5895466,0
2011-03-25,13.326,13.436,13.224,13.241,4831179,0
2011-03-28,13.478,13.579,13.351,13.351,5672656,0
2011-03-29,13.385,13.486,13.258,13.444,9548177,0
2011-03-30,13.52,13.749,13.453,13.689,5552858,0
2011-03-31,13.723,13.749,13.495,13.571,4578477,0
2011-04-01,13.63,13.876,13.613,13.774,6195616,0
2011-04-04,13.884,13.901,13.681,13.757,2304057,0
2011-04-05,13.673,14.112,13.673,14.079,5138767,0
2011-04-06,14.172,14.273,14.079,14.096,3257351,0
2011-04-07,14.07,14.29,13.943,14.155,4007727,0
2011-04-08,14.299,14.629,14.189,14.256,5086607,0
2011-04-11,14.239,14.426,14.121,14.222,3088209,0
2011-04-12,14.07,14.231,14.019,14.104,2767607,0
2011-04-13,14.129,14.214,13.918,14.036,2906926,0
2011-04-14,13.918,14.019,13.833,13.969,1885504,0
2011-04-15,13.935,14.189,13.833,14.129,3381189,0
2011-04-18,13.918,13.986,13.622,13.681,5924661,0
2011-04-19,13.698,13.74,13.571,13.664,3109114,0
2011-04-20,13.859,14.045,13.859,13.926,3164609,0
2011-04-21,13.85,14.096,13.782,13.952,2981412,0
2011-04-25,13.986,14.07,13.943,13.969,2333968,0
2011-04-26,13.977,14.087,13.935,14.002,2974770,0
2011-04-27,13.994,14.146,13.85,14.096,3939569,0
2011-04-28,14.112,14.273,13.952,14.206,4550185,0
2011-04-29,14.189,15.373,14.129,14.789,19227866,0
2011-05-02,15.077,15.382,14.975,15.026,8172391,0
2011-05-03,14.967,15.221,14.933,15.06,4315246,0
2011-05-04,15.001,15.094,14.84,15.009,3944039,0
2011-05-05,14.975,15.102,14.637,14.832,4575426,0
2011-05-06,14.849,15.661,14.849,15.517,7146187,0
2011-05-09,15.525,15.686,15.441,15.568,4494283,0
2011-05-10,15.661,15.779,15.551,15.652,3082362,0
2011-05-11,15.568,15.635,15.162,15.305,4849476,0
2011-05-12,15.331,15.424,15.094,15.314,4436366,0
2011-05-13,15.28,15.322,14.95,15.17,5675505,0
2011-05-16,15.043,15.119,14.722,14.84,4727389,0
2011-05-17,14.764,14.857,14.637,14.739,3450756,0
2011-05-18,14.705,14.95,14.637,14.882,5992765,0
2011-05-19,15.043,15.246,14.933,15.204,4787780,0
2011-05-20,15.026,15.204,14.849,14.984,4441101,0
2011-05-23,14.679,14.908,14.654,14.823,4720626,0
2011-05-24,14.798,14.95,14.51,14.561,5723200,0
2011-05-25,14.552,14.739,14.434,14.629,6834550,0
2011-05-26,14.569,14.967,14.476,14.908,5573951,0
2011-05-27,14.84,15.348,14.815,15.272,8420629,0
2011-05-31,15.28,15.576,15.263,15.407,5009220,0
2011-06-01,15.39,15.517,15.128,15.17,4128862,0
2011-06-02,15.229,15.424,15.145,15.305,5228270,0
2011-06-03,15.136,15.195,14.95,14.992,7117104,0
2011-06-06,14.959,15.009,14.772,14.865,6313093,0
2011-06-07,14.899,15.018,14.688,14.84,4971322,0
2011-06-08,14.705,14.908,14.535,14.637,5512044,0
2011-06-09,14.654,14.798,14.544,14.552,4058061,0
2011-06-10,14.544,14.544,14.231,14.273,5504320,0
2011-06-13,14.282,14.358,14.138,14.222,4704625,0
2011-06-14,14.29,14.383,14.002,14.163,9006700,0
2011-06-15,14.045,14.146,13.681,13.715,6861207,0
2011-06-16,13.706,13.876,13.427,13.512,5781647,0
2011-06-17,13.706,13.774,13.3,13.334,7556772,0
2011-06-20,13.029,13.292,12.852,13.123,9886952,0
2011-06-21,13.123,13.537,13.004,13.469,9278914,0
2011-06-22,13.376,14.036,13.359,13.723,12388024,0
2011-06-23,13.512,13.825,13.41,13.799,7133869,0
2011-06-24,13.749,13.782,13.486,13.512,4414381,0
2011-06-27,13.478,13.723,13.376,13.529,6279057,0
2011-06-28,13.546,13.85,13.546,13.782,4153822,0
2011-06-29,13.816,14.146,13.766,13.935,3636376,0
2011-06-30,14.028,14.222,13.799,14.189,3718887,0
2011-07-01,14.197,14.586,14.129,14.544,3959340,0
2011-07-05,14.519,14.645,14.332,14.62,4048508,0
2011-07-06,14.62,14.747,14.459,14.722,5585477,0
2011-07-07,14.781,15.153,14.679,14.967,6025087,0
2011-07-08,14.823,15.026,14.645,15.009,3736078,0
2011-07-11,14.849,14.908,14.612,14.798,4863132,0
2011-07-12,14.832,14.95,14.739,14.832,3830220,0
2011-07-13,14.933,15.052,14.764,14.874,3612042,0
2011-07-14,14.899,15.094,14.493,14.578,4692753,0
2011-07-15,14.62,14.696,14.4,14.51,3594466,0
2011-07-18,14.409,14.561,13.867,13.909,5732747,0
2011-07-19,14.019,14.231,13.918,13.96,6634649,0
2011-07-20,13.952,14.079,13.808,13.892,2844314,0
2011-07-21,13.969,14.383,13.943,14.214,5088510,0
2011-07-22,14.222,14.409,14.087,14.358,2885716,0
2011-07-25,14.214,14.392,14.155,14.248,2993992,0
2011-07-26,14.29,14.316,14.129,14.222,1860262,0
2011-07-27,14.138,14.214,13.799,13.825,5136589,0
2011-07-28,13.808,14.096,13.563,13.622,5166849,0
2011-07-29,13.537,13.977,13.326,13.876,6500333,0
2011-08-01,13.994,14.087,13.605,13.766,6154388,0
2011-08-02,13.613,13.723,12.725,12.767,11539610,0
2011-08-03,12.886,13.266,12.581,13.173,15064140,0
2011-08-04,12.962,13.021,11.997,12.107,13978088,0
2011-08-05,12.183,12.361,11.363,11.769,13707753,0
2011-08-08,11.21,11.684,10.525,10.728,14345089,0
2011-08-09,10.779,12.336,10.728,12.26,14801751,0
2011-08-10,11.955,12.226,11.523,11.82,10299775,0
2011-08-11,11.837,12.488,11.727,12.37,10200782,0
2011-08-12,12.107,12.767,12.107,12.742,5301255,0
2011-08-15,12.81,12.877,12.522,12.852,3090448,0
2011-08-16,12.767,12.801,12.454,12.666,3978176,0
2011-08-17,12.708,12.911,12.251,12.386,5718234,0
2011-08-18,12.919,12.919,11.642,11.82,7125614,0
2011-08-19,11.659,12.023,11.557,11.625,5108809,0
2011-08-22,11.93,12.082,11.591,11.777,4109378,0
2011-08-23,11.82,12.353,11.71,12.319,4408754,0
2011-08-24,12.319,12.691,12.217,12.64,5014784,0
2011-08-25,12.801,12.835,12.26,12.319,4118764,0
2011-08-26,12.285,12.919,12.183,12.869,6338895,0
2011-08-29,13.046,13.343,12.996,13.233,4032735,0
2011-08-30,13.207,13.554,13.131,13.41,5050885,0
2011-08-31,13.486,13.537,13.241,13.385,4894200,0
2011-09-01,13.309,13.74,13.139,13.376,5162278,0
2011-09-02,13.224,13.224,12.886,13.156,2517466,0
2011-09-06,12.759,12.835,12.48,12.666,7459011,0
2011-09-07,12.826,13.224,12.666,13.139,6806068,0
2011-09-08,13.123,13.554,12.987,13.368,4984114,0
2011-09-09,13.241,13.427,13.063,13.19,5004509,0
2011-09-12,13.063,13.453,13.021,13.436,3894447,0
2011-09-13,13.512,13.613,13.343,13.546,3976112,0
2011-09-14,13.639,13.986,13.216,13.427,9689393,0
2011-09-15,13.571,13.732,13.343,13.63,5707108,0
2011-09-16,13.698,13.926,13.656,13.774,4475650,0
2011-09-19,13.546,13.698,13.275,13.554,3353870,0
2011-09-20,13.613,13.613,13.004,13.123,6820919,0
2011-09-21,13.114,14.806,12.962,14.189,14931552,0
2011-09-22,13.969,14.121,13.436,13.647,12205281,0
2011-09-23,13.537,13.935,13.393,13.52,9323987,0
2011-09-26,13.588,13.664,13.216,13.512,6354960,0
2011-09-27,13.715,13.833,13.461,13.554,8825010,0
2011-09-28,13.681,13.825,13.241,13.292,7174141,0
2011-09-29,13.537,13.571,12.674,12.979,5248724,0
2011-09-30,12.776,12.852,12.471,12.488,5442614,0
2011-10-03,12.818,12.826,11.82,11.989,8934302,0
2011-10-04,11.862,11.947,11.32,11.82,10556183,0
2011-10-05,11.862,12.505,11.718,12.437,10094969,0
2011-10-06,12.539,13.216,12.522,12.86,7804020,0
2011-10-07,12.877,13.004,12.547,12.581,3192506,0
2011-10-10,12.801,13.123,12.801,13.123,4171260,0
2011-10-11,13.106,13.233,12.869,13.097,4030571,0
2011-10-12,13.114,13.334,12.936,13.072,8548720,0
2011-10-13,13.097,13.317,12.962,13.131,4812587,0
2011-10-14,13.249,13.283,12.894,13.19,5489304,0
2011-10-17,13.089,13.266,12.919,12.962,3432557,0
2011-10-18,12.987,13.072,12.733,12.996,5172694,0
2011-10-19,12.962,13.123,12.759,12.793,6223041,0
2011-10-20,12.733,12.801,12.336,12.716,7687536,0
2011-10-21,12.936,13.089,12.784,12.903,3440033,0
2011-10-24,12.979,13.309,12.953,13.249,3065727,0
2011-10-25,13.275,13.486,12.97,13.334,5811226,0
2011-10-26,13.444,13.706,13.156,13.63,7286726,0
2011-10-27,14.011,14.121,13.698,13.935,5558584,0
2011-10-28,13.901,14.172,13.749,14.096,5336396,0
2011-10-31,13.96,14.299,13.799,13.901,6187412,0
2011-11-01,13.799,13.867,12.302,13.402,6175481,0
2011-11-02,13.503,13.766,13.503,13.579,2812769,0
2011-11-03,13.749,13.892,13.419,13.766,3592925,0
2011-11-04,13.715,13.986,13.647,13.952,3498536,0
2011-11-07,13.977,14.087,13.689,14.002,3783169,0
2011-11-08,14.07,14.104,13.317,13.791,7332937,0
2011-11-09,13.537,13.715,13.055,13.165,7597578,0
2011-11-10,13.224,13.343,12.776,12.826,5987313,0
2011-11-11,12.97,13.495,12.852,13.402,4066465,0
2011-11-14,13.385,13.503,13.3,13.402,3054608,0
2011-11-15,13.368,13.596,13.266,13.478,3184483,0
2011-11-16,13.393,13.546,13.055,13.131,3441467,0
2011-11-17,13.343,13.842,13.326,13.486,12394653,0
2011-11-18,13.393,13.732,13.393,13.478,6249363,0
2011-11-21,13.275,13.368,13.021,13.165,5237444,0
2011-11-22,13.089,13.266,12.953,13.029,4060563,0
2011-11-23,12.945,13.046,12.742,12.869,4288996,0
2011-11-25,12.801,13.106,12.733,12.826,1914889,0
2011-11-28,13.123,13.368,12.7,13.207,4734157,0
2011-11-29,13.207,13.512,13.046,13.385,4999163,0
2011-11-30,13.613,13.791,13.613,13.757,6594580,0
2011-12-01,13.816,13.96,13.503,13.563,5813818,0
2011-12-02,13.656,13.706,13.385,13.427,4170100,0
2011-12-05,13.664,13.757,13.579,13.647,5439909,0
2011-12-06,13.698,13.723,13.512,13.622,2389589,0
2011-12-07,13.478,13.613,13.3,13.571,3636344,0
2011-12-08,13.444,13.563,13.207,13.249,3419467,0
2011-12-09,13.292,13.673,13.249,13.546,2496812,0
2011-12-12,13.436,13.453,13.216,13.385,2456502,0
2011-12-13,13.495,13.639,13.055,13.182,3600235,0
2011-12-14,13.123,13.165,12.801,12.936,3082282,0
2011-12-15,13.021,13.249,12.936,12.953,3536713,0
2011-12-16,12.936,13.368,12.919,13.055,7488654,0
2011-12-19,13.021,13.249,12.852,12.903,2714639,0
2011-12-20,13.123,13.588,13.106,13.529,6839033,0
2011-12-21,13.419,13.816,13.402,13.782,4551655,0
2011-12-22,13.782,13.994,13.732,13.85,5415987,0
2011-12-23,13.918,14.002,13.808,13.876,2095410,0
2011-12-27,13.833,13.952,13.791,13.859,2986521,0
2011-12-28,13.867,13.867,13.554,13.664,2953184,0
2011-12-29,13.689,13.825,13.639,13.749,2523517,0
2011-12-30,13.799,13.926,13.677,13.719,2361212,0
2012-01-03,13.994,14.138,13.901,13.977,5367714,0
2012-01-04,14.002,14.163,13.842,13.986,4702437,0
2012-01-05,14.019,14.442,13.842,14.4,5020632,0
2012-01-06,14.417,14.476,14.222,14.256,2763737,0
2012-01-09,14.256,14.316,13.977,14.121,4207215,0
2012-01-10,14.307,14.434,14.138,14.316,5913330,0
2012-01-11,14.282,14.679,14.282,14.434,3415475,0
2012-01-12,14.468,14.502,14.265,14.426,2958459,0
2012-01-13,14.383,14.459,14.197,14.434,2161032,0
2012-01-17,14.519,14.806,14.375,14.51,4991353,0
2012-01-18,14.595,14.705,14.358,14.595,3957744,0
2012-01-19,14.586,14.679,14.409,14.519,4182595,0
2012-01-20,14.519,14.552,14.155,14.265,4710542,0
2012-01-23,14.189,14.4,14.028,14.172,4331310,0
2012-01-24,14.112,14.214,13.943,14.053,6158239,0
2012-01-25,14.019,14.155,13.909,14.087,5968244,0
2012-01-26,14.172,14.468,14.121,14.316,3785343,0
2012-01-27,14.256,14.552,14.214,14.485,4507211,0
2012-01-30,14.366,14.62,14.265,14.595,3731270,0
2012-01-31,14.654,14.739,14.349,14.485,3564374,0
2012-02-01,14.662,14.815,14.544,14.705,5454637,0
2012-02-02,14.705,14.823,14.603,14.806,4134714,0
2012-02-03,15.187,15.5,15.094,15.348,5479180,0
2012-02-06,15.322,15.407,15.212,15.373,3664117,0
2012-02-07,15.339,15.585,15.28,15.466,4067992,0
2012-02-08,15.449,15.475,15.356,15.432,5358902,0
2012-02-09,15.432,15.492,15.288,15.424,5483907,0
2012-02-10,15.348,15.415,15.229,15.365,2627686,0
2012-02-13,15.458,15.72,15.373,15.525,2823483,0
2012-02-14,15.432,15.517,15.331,15.449,2487818,0
2012-02-15,15.5,15.551,15.297,15.382,4054859,0
2012-02-16,15.424,15.568,15.348,15.424,7737331,0
2012-02-17,15.534,15.568,15.246,15.255,4474761,0
2012-02-21,15.331,15.432,15.128,15.288,3695651,0
2012-02-22,15.339,15.373,15.119,15.204,2657068,0
2012-02-23,15.771,16.135,15.517,15.559,22434286,0
2012-02-24,15.602,15.771,15.475,15.559,5243009,0
2012-02-27,15.517,15.923,15.373,15.822,5022245,0
2012-02-28,15.864,15.982,15.745,15.762,8117925,0
2012-02-29,15.72,16.016,15.686,15.872,6249220,0
2012-03-01,15.923,15.999,15.737,15.906,6392947,0
2012-03-02,15.864,16.008,15.652,15.762,3772532,0
2012-03-05,15.737,15.83,15.652,15.745,2820787,0
2012-03-06,15.585,15.762,15.475,15.72,6425583,0
2012-03-07,15.762,15.923,15.695,15.822,5816395,0
2012-03-08,15.872,15.999,15.754,15.923,3980092,0
2012-03-09,15.94,15.991,15.771,15.805,4085343,0
2012-03-12,15.745,15.957,15.745,15.864,3051251,0
2012-03-13,15.923,16.177,15.745,16.168,3689342,0
2012-03-14,16.16,16.168,15.999,16.058,2209441,0
2012-03-15,16.067,16.287,15.906,16.219,3747076,0
2012-03-16,16.219,16.591,16.194,16.575,11049128,0
2012-03-19,16.507,16.583,16.431,16.498,3490856,0
2012-03-20,16.219,16.465,16.143,16.363,4220677,0
2012-03-21,16.388,16.439,16.304,16.312,2430106,0
2012-03-22,16.084,16.329,16.084,16.27,2562238,0
2012-03-23,16.304,16.321,15.991,16.202,3571563,0
2012-03-26,16.338,16.642,16.236,16.617,5345282,0
2012-03-27,16.6,16.752,16.515,16.608,3169661,0
2012-03-28,16.549,16.558,16.101,16.219,4185068,0
2012-03-29,16.16,16.321,16.118,16.295,4905365,0
2012-03-30,16.405,16.414,16.151,16.151,4664629,0
2012-04-02,16.202,16.287,16.118,16.219,3442294,0
2012-04-03,16.211,16.304,16.075,16.135,3891745,0
2012-04-04,16.041,16.118,15.923,16.067,2556765,0
2012-04-05,16.025,16.236,16.025,16.16,1670113,0
2012-04-09,16.008,16.05,15.898,15.957,2318481,0
2012-04-10,15.991,16.008,15.475,15.492,4261371,0
2012-04-11,15.686,15.771,15.568,15.661,2932834,0
2012-04-12,15.669,15.965,15.635,15.915,4105105,0
2012-04-13,15.898,15.999,15.762,15.872,2913622,0
2012-04-16,15.898,15.94,15.542,15.559,5897708,0
2012-04-17,15.669,15.915,15.661,15.855,5786564,0
2012-04-18,15.838,16.075,15.644,15.982,2778411,0
2012-04-19,15.94,16.118,15.576,15.585,6563156,0
2012-04-20,15.728,15.847,15.635,15.669,2831006,0
2012-04-23,15.593,15.593,15.348,15.551,3394859,0
2012-04-24,15.602,15.703,15.483,15.618,3023894,0
2012-04-25,15.703,15.881,15.618,15.72,3220252,0
2012-04-26,15.703,15.991,15.61,15.898,3592544,0
2012-04-27,15.948,16.101,15.923,15.965,4396519,0
2012-04-30,15.923,16.041,15.855,15.932,2776273,0
2012-05-01,15.991,16.092,15.779,15.796,4278012,0
2012-05-02,15.745,16.261,15.593,16.177,5260367,0
2012-05-03,16.245,16.245,15.762,15.838,3657990,0
2012-05-04,15.695,15.745,15.424,15.568,7363098,0
2012-05-07,15.458,15.627,15.424,15.576,3563139,0
2012-05-08,15.449,15.745,15.229,15.508,4648942,0
2012-05-09,15.407,15.695,15.305,15.5,3716261,0
2012-05-10,15.517,15.61,15.382,15.441,3268155,0
2012-05-11,15.424,15.652,15.407,15.517,3133522,0
2012-05-14,15.432,15.483,15.111,15.162,3485701,0
2012-05-15,15.483,15.483,15.119,15.28,2579222,0
2012-05-16,15.314,15.483,15.069,15.136,4162258,0
2012-05-17,15.094,15.162,14.358,14.476,8558734,0
2012-05-18,14.519,14.798,14.358,14.434,7635646,0
2012-05-21,14.459,14.832,14.375,14.781,5708263,0
2012-05-22,14.789,14.849,14.569,14.645,5668876,0
2012-05-23,14.519,14.679,14.366,14.569,5858200,0
2012-05-24,14.629,14.637,14.349,14.476,5875092,0
2012-05-25,14.544,14.671,14.485,14.586,2700756,0
2012-05-29,14.747,14.865,14.493,14.688,5524073,0
2012-05-30,14.578,14.578,14.332,14.341,7114849,0
2012-05-31,14.375,14.426,14.104,14.18,10365544,0
2012-06-01,13.926,14.002,13.698,13.732,10424543,0
2012-06-04,13.799,13.943,13.478,13.689,5531143,0
2012-06-05,13.588,14.163,13.537,14.036,7500588,0
2012-06-06,14.104,14.409,14.087,14.163,7171740,0
2012-06-07,14.349,14.442,14.087,14.138,5193534,0
2012-06-08,14.104,14.206,14.045,14.121,4037766,0
2012-06-11,14.206,14.299,13.757,13.791,5320250,0
2012-06-12,13.909,14.172,13.842,14.121,6524608,0
2012-06-13,14.121,14.231,13.859,13.918,4983479,0
2012-06-14,13.935,14.036,13.774,13.884,4969352,0
2012-06-15,13.876,13.986,13.782,13.85,12239076,0
2012-06-18,13.859,13.969,13.732,13.782,10369376,0
2012-06-19,13.876,14.197,13.842,14.121,9226602,0
2012-06-20,14.189,14.569,14.146,14.434,7843650,0
2012-06-21,14.4,14.476,14.079,14.104,5866190,0
2012-06-22,14.358,14.358,13.986,14.239,7765862,0
2012-06-25,14.045,14.307,14.045,14.197,5003204,0
2012-06-26,14.189,14.535,14.172,14.493,8936620,0
2012-06-27,14.535,14.789,14.442,14.578,5467864,0
2012-06-28,14.502,14.595,14.349,14.569,4133121,0
2012-06-29,14.806,15.085,14.789,15.039,5803435,0
2012-07-02,15.094,15.195,14.933,15.094,3967189,0
2012-07-03,15.069,15.17,15.026,15.17,2293843,0
2012-07-05,15.17,15.373,15.124,15.339,4557552,0
2012-07-06,15.356,15.356,14.942,15.009,4201662,0
2012-07-09,15.052,15.052,14.806,15.018,4052478,0
2012-07-10,15.128,15.204,14.806,14.891,3342554,0
2012-07-11,14.874,15.026,14.798,14.984,5125028,0
2012-07-12,14.849,14.95,14.739,14.806,5260896,0
2012-07-13,14.789,15.191,14.764,15.153,7316888,0
2012-07-16,15.162,15.305,15.009,15.052,4784234,0
2012-07-17,15.145,15.331,14.891,15.297,3433003,0
2012-07-18,15.28,15.602,15.246,15.559,6936527,0
2012-07-19,15.568,15.754,15.534,15.678,4482351,0
2012-07-20,15.652,15.695,15.525,15.542,3780593,0
2012-07-23,15.288,15.466,15.187,15.432,4756863,0
2012-07-24,15.407,15.593,15.339,15.568,5997288,0
2012-07-25,15.5,15.627,15.305,15.441,5405467,0
2012-07-26,15.678,15.881,15.449,15.83,7102928,0
2012-07-27,16.008,16.109,15.813,16.008,11441484,0
2012-07-30,16.058,16.16,15.906,16.033,4240742,0
2012-07-31,15.957,16.05,15.847,15.847,3905995,0
2012-08-01,15.991,16.041,15.813,15.957,5921913,0
2012-08-02,15.796,16.084,15.61,15.855,7967952,0
2012-08-03,16.202,16.236,16.041,16.16,8729971,0
2012-08-06,16.245,16.397,16.126,16.295,6031054,0
2012-08-07,16.287,16.608,16.264,16.549,7323283,0
2012-08-08,16.575,16.634,16.177,16.287,9482494,0
2012-08-09,16.355,16.414,15.885,15.948,18343509,0
2012-08-10,15.077,15.102,14.493,14.823,12365851,0
2012-08-13,14.73,14.823,14.561,14.815,5174604,0
2012-08-14,14.857,15.085,14.789,14.992,4940373,0
2012-08-15,14.942,15.322,14.798,15.297,5414995,0
2012-08-16,15.272,15.305,15.102,15.136,4495133,0
2012-08-17,15.043,15.305,14.891,15.297,5539215,0
2012-08-20,15.229,15.348,15.094,15.136,5306404,0
2012-08-21,15.17,15.331,15.094,15.128,5471446,0
2012-08-22,15.153,15.407,15.153,15.322,3932628,0
2012-08-23,15.365,15.398,15.136,15.229,4980530,0
2012-08-24,15.246,15.407,15.111,15.382,3279327,0
2012-08-27,15.398,15.441,15.276,15.305,1876493,0
2012-08-28,15.28,15.458,15.263,15.314,2168775,0
2012-08-29,15.356,15.458,15.314,15.331,2507126,0
2012-08-30,15.331,15.449,15.272,15.314,1847225,0
2012-08-31,15.382,15.563,15.297,15.432,3312520,0
2012-09-04,15.382,15.728,15.356,15.699,3096452,0
2012-09-05,15.602,15.889,15.576,15.788,3800144,0
2012-09-06,15.906,16.304,15.864,16.3,4262508,0
2012-09-07,16.312,16.465,16.253,16.321,4233003,0
2012-09-10,16.338,16.338,15.957,15.982,4348821,0
2012-09-11,15.932,15.999,15.813,15.864,3708454,0
2012-09-12,15.965,16.033,15.686,15.788,3272385,0
2012-09-13,15.762,15.932,15.652,15.864,4099103,0
2012-09-14,15.898,16.295,15.871,16.295,4434653,0
2012-09-17,16.245,16.287,15.864,15.898,2305363,0
2012-09-18,15.881,15.961,15.627,15.686,3226186,0
2012-09-19,15.669,15.868,14.417,15.737,1957389,0
2012-09-20,15.618,15.813,15.229,15.669,2609588,0
2012-09-21,15.669,15.94,15.432,15.441,6656964,0
2012-09-24,15.407,15.644,15.398,15.542,2367865,0
2012-09-25,15.695,15.695,15.322,15.356,3615541,0
2012-09-26,15.288,15.449,15.204,15.449,2957278,0
2012-09-27,15.407,15.703,15.356,15.61,2404560,0
2012-09-28,15.559,15.754,15.508,15.652,2670863,0
2012-10-01,15.585,15.855,15.551,15.635,3212220,0
2012-10-02,15.838,15.889,15.449,15.838,2577165,0
2012-10-03,15.779,15.999,15.627,15.915,2697636,0
2012-10-04,15.898,16.122,15.898,16.063,2685064,0
2012-10-05,16.16,16.274,15.881,15.957,2677200,0
2012-10-08,15.872,15.923,15.788,15.881,1743782,0
2012-10-09,15.813,16.008,15.695,15.864,3372346,0
2012-10-10,15.915,16.211,15.855,16.033,4245832,0
2012-10-11,16.109,16.359,16.016,16.329,5149759,0
2012-10-12,16.261,16.558,16.261,16.481,7359914,0
2012-10-15,16.515,16.731,16.405,16.701,3431189,0
2012-10-16,16.761,17.302,16.701,17.154,11924601,0
2012-10-17,17.048,17.311,17.016,17.166,3933103,0
2012-10-18,17.175,17.277,17.014,17.065,6875427,0
2012-10-19,17.108,17.251,16.82,16.947,4939025,0
2012-10-22,17.014,17.201,16.972,17.133,3898842,0
2012-10-23,16.896,17.15,16.735,17.15,6843502,0
2012-10-24,17.302,17.302,17.002,17.006,7963185,0
2012-10-25,17.133,17.184,16.735,16.879,4745287,0
2012-10-26,16.16,17.014,16.16,16.938,2269188,0
2012-10-31,16.93,17.048,16.795,16.921,4570588,0
2012-11-01,17.048,17.497,16.989,17.387,4021266,0
2012-11-02,17.471,17.717,17.374,17.412,3390244,0
2012-11-05,17.395,17.395,17.031,17.311,3251754,0
2012-11-06,17.725,17.725,17.167,17.336,4677326,0
2012-11-07,17.15,17.387,16.782,16.955,4169463,0
2012-11-08,16.998,17.192,16.765,16.778,3366482,0
2012-11-09,16.701,17.031,16.634,16.904,4191677,0
2012-11-12,16.947,16.947,16.68,16.693,3717396,0
2012-11-13,16.575,16.795,16.541,16.617,3534604,0
2012-11-14,16.642,16.676,16.067,16.139,2998974,0
2012-11-15,16.109,16.16,15.805,16.008,4332996,0
2012-11-16,16.16,16.346,15.915,16.168,4276711,0
2012-11-19,16.371,16.498,16.219,16.253,2905582,0
2012-11-20,16.27,16.541,15.856,15.978,7637075,0
2012-11-21,16.041,16.16,15.974,16.109,3037742,0
2012-11-23,16.287,16.38,16.143,16.261,1340438,0
2012-11-26,16.219,16.287,16.109,16.261,2187037,0
2012-11-27,16.211,16.439,16.168,16.27,4620407,0
2012-11-28,16.49,16.49,16.033,16.329,2748897,0
2012-11-29,16.346,16.484,16.202,16.253,4615769,0
2012-11-30,16.329,16.481,16.211,16.325,11681301,0
2012-12-03,16.371,16.431,16.109,16.118,4649232,0
2012-12-04,16.177,16.397,16.109,16.291,4782192,0
2012-12-05,16.304,16.371,16.118,16.287,3174909,0
2012-12-06,16.261,16.397,16.16,16.312,7973137,0
2012-12-07,16.321,16.397,16.058,16.202,32837174,0
2012-12-10,16.202,16.278,16.109,16.194,6342451,0
2012-12-11,16.236,16.312,15.961,16.033,9296504,0
2012-12-12,16.075,16.473,15.932,16.287,12629505,0
2012-12-13,16.295,16.625,16.245,16.312,7512558,0
2012-12-14,16.253,16.325,16.143,16.177,3729973,0
2012-12-17,16.202,16.363,16.143,16.363,5773569,0
2012-12-18,16.38,16.74,16.287,16.634,5796736,0
2012-12-19,16.685,16.778,16.583,16.591,6105765,0
2012-12-20,16.608,16.71,16.566,16.625,4487954,0
2012-12-21,16.355,16.727,16.185,16.507,6163475,0
2012-12-24,16.431,16.668,16.422,16.524,1229365,0
2012-12-26,16.558,16.617,16.202,16.211,2895677,0
2012-12-27,16.236,16.346,15.982,16.151,4107541,0
2012-12-28,16.084,16.295,15.965,16.143,2184949,0
2012-12-31,16.168,16.71,16.067,16.651,6556079,0
2013-01-02,17.01,17.336,16.863,17.175,5196955,0
2013-01-03,17.192,17.446,17.141,17.251,3230729,0
2013-01-04,17.26,17.387,17.226,17.353,2470188,0
2013-01-07,17.234,17.421,17.167,17.412,3199015,0
2013-01-08,17.37,17.488,17.336,17.412,2581858,0
2013-01-09,17.421,17.708,17.421,17.615,3475911,0
2013-01-10,17.7,17.751,17.539,17.708,3151875,0
2013-01-11,17.734,17.848,17.649,17.81,1797502,0
2013-01-14,17.827,17.962,17.734,17.81,2116129,0
2013-01-15,17.649,17.818,17.649,17.793,2922034,0
2013-01-16,17.767,17.894,17.611,17.734,4331515,0
2013-01-17,17.835,18.038,17.81,17.835,3100752,0
2013-01-18,17.742,17.894,17.67,17.751,3204491,0
2013-01-22,17.734,17.81,17.7,17.751,1846115,0
2013-01-23,17.767,17.801,17.624,17.666,2521632,0
2013-01-24,17.641,17.987,17.641,17.767,4981439,0
2013-01-25,17.767,17.996,17.666,17.776,3556958,0
2013-01-28,17.835,17.979,17.759,17.877,2529279,0
2013-01-29,17.877,18.064,17.784,18.004,5443261,0
2013-01-30,17.954,18.246,17.928,17.945,3750155,0
2013-01-31,17.962,18.089,17.861,17.987,4129714,0
2013-02-01,18.174,18.174,17.975,18.051,4234387,0
2013-02-04,17.903,17.962,17.581,17.641,3291737,0
2013-02-05,17.7,17.971,17.624,17.894,3490528,0
2013-02-06,17.852,17.979,17.776,17.911,2133061,0
2013-02-07,17.971,17.971,17.615,17.861,2986104,0
2013-02-08,17.962,18.343,17.916,18.191,3332010,0
2013-02-11,18.182,18.377,17.987,18.013,2795731,0
2013-02-12,18.004,18.258,17.971,18.064,3757834,0
2013-02-13,18.487,18.487,18.207,18.292,4048212,0
2013-02-14,18.216,18.58,18.148,18.546,3553044,0
2013-02-15,18.614,18.656,18.182,18.258,3491986,0
2013-02-19,18.317,18.512,18.199,18.36,3519794,0
2013-02-20,18.436,18.512,18.165,18.182,3042467,0
2013-02-21,18.191,18.25,17.543,17.615,5637870,0
2013-02-22,17.657,18.081,17.598,18.047,3103851,0
2013-02-25,18.123,18.233,17.742,17.751,7096591,0
2013-02-26,17.734,18.702,17.116,17.404,8130040,0
2013-02-27,17.37,17.717,17.336,17.387,6460858,0
2013-02-28,17.429,17.751,17.268,17.674,6150382,0
2013-03-01,17.607,17.776,17.421,17.615,3829166,0
2013-03-04,17.598,17.869,17.429,17.835,2536561,0
2013-03-05,17.954,18.182,17.869,18.064,3507430,0
2013-03-06,18.03,18.191,17.852,17.886,2752313,0
2013-03-07,18.013,18.216,17.962,18.182,3014357,0
2013-03-08,18.343,18.36,18.161,18.284,1515280,0
2013-03-11,18.224,18.402,18.165,18.309,2064501,0
2013-03-12,18.292,18.444,18.174,18.334,3885577,0
2013-03-13,18.292,18.444,18.241,18.36,2213881,0
2013-03-14,18.377,18.496,18.309,18.326,3262925,0
2013-03-15,18.317,18.394,18.207,18.267,3446670,0
2013-03-18,18.055,18.224,17.987,18.013,2492746,0
2013-03-19,18.038,18.207,17.818,18.038,2566935,0
2013-03-20,18.174,18.317,18.072,18.14,2581431,0
2013-03-21,18.081,18.36,17.987,18.174,2624590,0
2013-03-22,18.241,18.58,18.241,18.478,2639024,0
2013-03-25,18.487,18.588,18.224,18.427,3648565,0
2013-03-26,18.588,18.614,18.351,18.36,3328002,0
2013-03-27,18.207,18.292,18.038,18.165,3896935,0
2013-03-28,18.199,18.326,18.038,18.081,3768228,0
2013-04-01,18.148,18.284,17.704,17.801,3784352,0
2013-04-02,18.14,18.14,17.598,17.636,3424761,0
2013-04-03,17.683,17.717,17.133,17.463,7177254,0
2013-04-04,17.446,17.708,17.344,17.657,3254937,0
2013-04-05,17.412,17.683,17.184,17.598,2559887,0
2013-04-08,17.556,17.903,17.556,17.903,2386009,0
2013-04-09,17.861,17.979,17.734,17.759,3631830,0
2013-04-10,17.818,18.038,17.674,17.911,3784817,0
2013-04-11,17.962,18.072,17.894,17.966,3415377,0
2013-04-12,18.047,18.055,17.852,18.021,2116189,0
2013-04-15,17.937,17.971,17.311,17.471,4069352,0
2013-04-16,17.497,17.691,17.412,17.556,3370481,0
2013-04-17,17.387,17.442,17.158,17.209,3764509,0
2013-04-18,17.277,17.277,16.879,16.921,3567711,0
2013-04-19,16.888,17.057,16.74,16.972,3176754,0
2013-04-22,17.04,17.108,16.803,17.074,2065836,0
2013-04-23,17.184,17.336,17.031,17.26,3142026,0
2013-04-24,17.336,17.446,17.124,17.226,5167774,0
2013-04-25,17.353,17.505,17.328,17.471,2672655,0
2013-04-26,17.514,17.641,17.446,17.598,2563594,0
2013-04-29,17.666,17.877,17.59,17.751,2860870,0
2013-04-30,17.683,18.03,17.615,18.013,3984281,0
2013-05-01,17.962,18.25,17.928,18.089,3865921,0
2013-05-02,18.165,18.288,17.924,18.055,3738210,0
2013-05-03,18.258,18.402,17.549,18.106,2171866,0
2013-05-06,18.114,18.41,18.097,18.351,2168575,0
2013-05-07,18.47,18.529,18.343,18.419,2217706,0
2013-05-08,18.402,19.426,18.36,19.29,4650054,0
2013-05-09,19.468,20.568,19.375,19.485,3725982,0
2013-05-10,19.536,19.76,19.426,19.705,2763918,0
2013-05-13,19.713,19.713,19.519,19.646,2074748,0
2013-05-14,19.265,19.828,19.265,19.773,2121270,0
2013-05-15,19.798,19.883,19.642,19.756,2679561,0
2013-05-16,19.798,19.921,19.663,19.68,2637819,0
2013-05-17,19.815,19.866,19.654,19.756,1647747,0
2013-05-20,19.637,19.781,19.409,19.434,2803061,0
2013-05-21,19.493,19.756,19.451,19.62,2295508,0
2013-05-22,19.519,19.823,19.307,19.375,1898687,0
2013-05-23,19.282,19.46,19.113,19.434,2064869,0
2013-05-24,19.324,19.471,19.176,19.434,1009517,0
2013-05-28,19.73,19.79,19.367,19.62,2397745,0
2013-05-29,19.544,19.629,19.104,19.24,2615251,0
2013-05-30,19.197,19.46,19.172,19.172,1819108,0
2013-05-31,19.172,19.29,18.952,18.994,5005888,0
2013-06-03,19.062,19.451,19.011,19.426,3945564,0
2013-06-04,19.4,19.578,19.189,19.46,2481040,0
2013-06-05,19.417,19.417,18.922,19.011,2027241,0
2013-06-06,19.045,19.223,18.999,19.164,2402447,0
2013-06-07,19.206,19.367,19.104,19.333,2214170,0
2013-06-10,19.341,19.557,19.24,19.4,1309138,0
2013-06-11,19.147,19.312,19.037,19.138,1679315,0
2013-06-12,19.155,19.214,18.732,18.783,2200934,0
2013-06-13,18.817,19.138,18.656,18.994,2623162,0
2013-06-14,18.969,19.147,18.859,18.977,1600260,0
2013-06-17,19.248,19.375,19.104,19.13,2471908,0
2013-06-18,19.104,19.536,19.079,19.468,1616741,0
2013-06-19,19.51,19.603,19.307,19.307,1536952,0
2013-06-20,19.087,19.087,18.652,18.766,2539456,0
2013-06-21,18.791,19.02,18.673,18.698,5764168,0
2013-06-24,18.647,18.69,18.385,18.537,2369712,0
2013-06-25,18.673,18.808,18.546,18.74,2331058,0
2013-06-26,18.901,19.092,18.859,18.969,1749454,0
2013-06-27,19.011,19.477,18.977,19.299,2530803,0
2013-06-28,19.18,19.671,19.18,19.468,4845977,0
2013-07-01,19.527,19.857,19.468,19.739,1553914,0
2013-07-02,19.739,19.883,19.595,19.697,1079631,0
2013-07-03,19.46,19.821,19.46,19.705,636255,0
2013-07-05,19.798,19.883,19.62,19.883,809060,0
2013-07-08,19.95,20.111,19.756,19.908,1075564,0
2013-07-09,19.925,20.077,19.815,19.908,1183438,0
2013-07-10,19.908,20.373,19.883,20.323,1845625,0
2013-07-11,20.466,20.644,20.369,20.551,1864665,0
2013-07-12,20.593,20.923,20.593,20.729,3417544,0
2013-07-15,20.686,20.822,20.593,20.644,1406067,0
2013-07-16,20.619,20.746,20.492,20.72,1311554,0
2013-07-17,20.627,20.779,20.593,20.712,1366502,0
2013-07-18,20.729,20.873,20.663,20.686,2127430,0
2013-07-19,20.543,20.83,20.534,20.619,1413071,0
2013-07-22,20.737,20.792,20.543,20.585,1750281,0
2013-07-23,20.686,20.813,20.534,20.763,1337363,0
2013-07-24,20.889,20.94,20.547,20.585,1307685,0
2013-07-25,20.534,20.796,20.509,20.695,1854567,0
2013-07-26,20.653,20.822,20.492,20.796,807830,0
2013-07-29,20.67,20.847,20.526,20.712,833712,0
2013-07-30,20.703,20.94,20.554,20.796,1356482,0
2013-07-31,20.889,20.889,20.619,20.695,1891954,0
2013-08-01,20.873,21.363,20.771,21.203,2418045,0
2013-08-02,21.16,21.287,20.906,20.983,2232403,0
2013-08-05,21.025,21.355,20.991,21.338,2113425,0
2013-08-06,19.705,20.441,19.46,20.238,6960923,0
2013-08-07,20.23,20.297,19.807,19.815,2679719,0
2013-08-08,19.891,19.959,19.553,19.612,2591610,0
2013-08-09,19.527,20.018,19.5,19.942,2523386,0
2013-08-12,19.823,20.001,19.663,19.9,1908543,0
2013-08-13,19.9,20.102,19.553,19.713,1855350,0
2013-08-14,19.587,19.68,19.375,19.527,1607576,0
2013-08-15,19.341,19.389,18.927,18.952,2784396,0
2013-08-16,18.977,19.028,18.664,18.685,3086821,0
2013-08-19,18.622,18.825,18.597,18.614,2464112,0
2013-08-20,18.673,18.973,18.571,18.927,2246740,0
2013-08-21,18.867,19.1,18.757,18.944,3101184,0
2013-08-22,18.944,19.079,18.935,19.028,1651317,0
2013-08-23,19.096,19.337,18.977,19.197,2905052,0
2013-08-26,19.18,19.46,19.172,19.273,2542791,0
2013-08-27,19.13,19.13,18.918,18.977,3299158,0
2013-08-28,18.918,19.117,18.8,18.842,2829647,0
2013-08-29,18.774,19.172,18.639,19.079,3138760,0
2013-08-30,19.07,19.206,18.867,19.104,2194297,0
2013-09-03,19.316,19.485,19.164,19.282,2331548,0
2013-09-04,19.333,19.73,19.257,19.603,3101180,0
2013-09-05,19.654,19.874,19.646,19.832,1823611,0
2013-09-06,19.883,20.153,19.807,20.043,3115013,0
2013-09-09,20.103,20.433,20.052,20.407,2029319,0
2013-09-10,20.5,20.636,20.162,20.348,3237351,0
2013-09-11,20.289,20.526,20.187,20.255,3308815,0
2013-09-12,20.28,20.483,19.95,20.01,2211190,0
2013-09-13,20.103,20.145,19.874,19.933,1884720,0
2013-09-16,20.246,20.297,19.823,19.9,1549983,0
2013-09-17,19.959,20.187,19.925,20.128,1398797,0
2013-09-18,20.086,20.593,19.967,20.526,2057932,0
2013-09-19,20.602,20.619,20.39,20.416,1474925,0
2013-09-20,20.5,20.771,20.39,20.754,4098386,0
2013-09-23,20.636,20.847,20.34,20.348,3961515,0
2013-09-24,20.323,20.653,20.196,20.196,3718577,0
2013-09-25,20.196,20.356,20.12,20.238,3027761,0
2013-09-26,20.263,20.45,20.213,20.272,1518667,0
2013-09-27,20.187,20.246,20.052,20.094,1554126,0
2013-09-30,19.874,19.942,19.747,19.857,4478349,0
2013-10-01,19.917,20.162,19.857,20.162,2409846,0
2013-10-02,20.043,20.543,20.018,20.543,2051228,0
2013-10-03,20.5,20.576,20.272,20.399,4064046,0
2013-10-04,20.416,20.67,20.373,20.661,1527835,0
2013-10-07,20.416,20.526,20.348,20.5,1980121,0
2013-10-08,20.416,20.517,19.815,19.832,2225937,0
2013-10-09,19.866,19.95,19.316,19.341,5286792,0
2013-10-10,20.238,20.932,20.213,20.729,5744201,0
2013-10-11,20.796,21.059,20.746,20.915,2495418,0
2013-10-14,21.152,22.015,21.025,21.778,7152121,0
2013-10-15,21.744,21.812,21.448,21.549,3618492,0
2013-10-16,21.778,22.209,21.532,22.074,3139100,0
2013-10-17,22.133,22.311,21.905,22.277,2494236,0
2013-10-18,22.353,23.064,22.286,22.929,4080697,0
2013-10-21,23.039,23.132,22.421,22.548,3898611,0
2013-10-22,22.582,22.819,22.37,22.472,3827202,0
2013-10-23,22.421,22.522,22.226,22.311,2535840,0
2013-10-24,22.412,22.776,22.345,22.683,3297576,0
2013-10-25,23.047,23.047,22.522,22.607,2261513,0
2013-10-28,22.641,22.895,22.548,22.709,3855684,0
2013-10-29,22.759,22.996,22.717,22.802,3669433,0
2013-10-30,22.861,23.005,22.793,22.937,3290624,0
2013-10-31,22.827,23.072,22.709,22.81,3973699,0
2013-11-01,22.988,23.098,22.734,22.878,3032962,0
2013-11-04,22.886,23.047,22.776,22.962,2471948,0
2013-11-05,23.115,23.656,22.819,23.478,4117150,0
2013-11-06,23.69,23.792,23.263,23.335,2571013,0
2013-11-07,23.377,23.563,22.793,22.827,3293338,0
2013-11-08,22.844,23.453,22.717,23.208,3041235,0
2013-11-11,23.047,23.698,23.013,23.538,2716085,0
2013-11-12,23.411,23.665,23.292,23.352,2624958,0
2013-11-13,23.115,23.732,22.971,23.732,1972294,0
2013-11-14,23.732,23.817,23.538,23.8,1806266,0
2013-11-15,24.028,24.045,23.741,23.961,2142020,0
2013-11-18,23.893,24.045,23.538,23.631,2145447,0
2013-11-19,23.605,23.876,23.428,23.622,2096397,0
2013-11-20,23.673,23.768,23.25,23.36,2368290,0
2013-11-21,23.385,23.546,23.309,23.352,2417410,0
2013-11-22,23.368,23.512,23.233,23.343,2230665,0
2013-11-25,23.309,23.462,23.208,23.326,2347322,0
2013-11-26,23.301,23.639,23.199,23.572,3413899,0
2013-11-27,23.555,23.605,23.385,23.563,1428342,0
2013-11-29,23.673,23.899,23.517,23.758,1129863,0
2013-12-02,23.775,24.24,23.707,23.893,2654861,0
2013-12-03,23.825,23.952,23.563,23.749,1822188,0
2013-12-04,23.597,23.682,23.174,23.453,1678229,0
2013-12-05,23.36,23.47,23.123,23.258,2806976,0
2013-12-06,23.69,23.868,23.25,23.419,1997942,0
2013-12-09,23.445,23.478,23.132,23.165,3362603,0
2013-12-10,23.267,23.377,23.072,23.225,2652379,0
2013-12-11,23.301,23.428,22.962,23.03,2823759,0
2013-12-12,23.047,23.284,23.03,23.098,2335148,0
2013-12-13,23.352,23.478,23.165,23.402,1758837,0
2013-12-16,23.064,23.682,23.064,23.462,1895350,0
2013-12-17,23.504,23.665,23.208,23.487,1739335,0
2013-12-18,23.698,24.088,23.326,24.028,2485655,0
2013-12-19,24.045,24.054,23.707,23.876,2457005,0
2013-12-20,23.944,24.333,23.69,23.817,7375152,0
2013-12-23,23.952,24.451,23.859,24.409,2250167,0
2013-12-24,24.358,24.731,24.274,24.638,1040905,0
2013-12-26,24.807,24.976,24.545,24.824,2123227,0
2013-12-27,24.942,25.018,24.629,24.722,1680407,0
2013-12-30,24.722,24.942,24.545,24.824,1593581,0
2013-12-31,24.773,25.001,24.697,24.832,2461260,0
2014-01-02,24.824,24.832,24.561,24.714,3495351,0
2014-01-03,24.654,24.773,24.587,24.638,2335426,0
2014-01-06,24.671,24.79,24.621,24.688,2928952,0
2014-01-07,24.714,24.756,24.485,24.671,2530285,0
2014-01-08,24.671,24.748,24.367,24.502,1748554,0
2014-01-09,24.536,24.629,24.003,24.155,2834279,0
2014-01-10,24.333,24.392,24.062,24.13,2169559,0
2014-01-13,23.986,24.147,23.335,23.478,2814304,0
2014-01-14,23.504,23.876,23.284,23.808,2507119,0
2014-01-15,23.69,24.054,23.597,24.028,2737725,0
2014-01-16,23.952,24.13,23.817,23.859,1747608,0
2014-01-17,23.758,24.079,23.665,23.775,2206435,0
2014-01-21,23.927,23.995,23.504,23.673,1500938,0
2014-01-22,23.682,24.011,23.656,23.825,2223155,0
2014-01-23,23.631,23.868,23.614,23.868,2415572,0
2014-01-24,23.741,23.851,23.267,23.292,4778206,0
2014-01-27,23.428,23.478,22.658,22.903,3274353,0
2014-01-28,22.844,23.284,22.844,23.072,2268250,0
2014-01-29,22.945,23.089,22.615,22.632,2457833,0
2014-01-30,22.844,23.047,22.692,22.929,2180485,0
2014-01-31,22.311,22.751,22.159,22.599,2782155,0
2014-02-03,22.522,22.59,21.642,21.93,3451478,0
2014-02-04,22.133,22.349,22.006,22.099,3815710,0
2014-02-05,22.099,22.269,21.862,22.201,2947528,0
2014-02-06,22.209,22.751,22.184,22.709,2651952,0
2014-02-07,22.819,23.301,22.641,23.216,1995747,0
2014-02-10,23.25,23.343,23.039,23.081,1510212,0
2014-02-11,23.106,23.563,23.022,23.453,2137772,0
2014-02-12,23.546,23.707,23.478,23.631,1746388,0
2014-02-13,23.478,24.248,23.478,24.13,3422367,0
2014-02-14,23.834,24.341,23.834,24.138,2237958,0
2014-02-18,24.147,24.612,24.02,24.545,2394937,0
2014-02-19,24.409,24.604,24.341,24.578,2576347,0
2014-02-20,24.612,24.841,24.502,24.798,1492300,0
2014-02-21,24.917,25.484,24.798,25.272,4384149,0
2014-02-24,25.289,25.441,24.858,24.917,2512144,0
2014-02-25,24.883,25.001,24.748,24.984,1692690,0
2014-02-26,25.094,25.238,24.959,25.052,1959211,0
2014-02-27,25.052,25.145,24.925,25.103,2626541,0
2014-02-28,25.357,25.382,24.286,24.705,6967007,0
2014-03-03,24.671,24.671,24.227,24.401,3542849,0
2014-03-04,24.418,24.917,24.418,24.714,2434990,0
2014-03-05,24.731,24.856,24.629,24.739,1802292,0
2014-03-06,24.731,24.908,24.595,24.798,2337591,0
2014-03-07,24.519,25.044,24.367,24.824,2635374,0
2014-03-10,24.959,25.01,24.705,24.959,2657904,0
2014-03-11,24.951,24.996,24.498,24.645,3100691,0
2014-03-12,24.494,24.849,24.316,24.722,1618940,0
2014-03-13,24.841,24.866,24.341,24.418,1639835,0
2014-03-14,24.24,24.578,24.232,24.536,2249122,0
2014-03-17,24.697,24.748,24.443,24.654,1585358,0
2014-03-18,24.629,24.849,24.536,24.756,1441394,0
2014-03-19,24.722,24.79,24.456,24.629,1327608,0
2014-03-20,24.536,24.798,24.468,24.519,1936495,0
2014-03-21,24.714,24.934,24.35,24.561,5650848,0
2014-03-24,24.57,24.705,23.847,24.037,3262735,0
2014-03-25,24.147,24.375,23.749,24.079,3761867,0
2014-03-26,24.088,24.477,23.648,23.918,3482333,0
2014-03-27,23.808,24.02,23.656,23.952,3875722,0
2014-03-28,24.003,24.341,23.935,24.215,3230475,0
2014-03-31,24.409,24.519,24.231,24.426,4903596,0
2014-04-01,24.502,25.382,24.468,25.238,8019516,0
2014-04-02,25.281,25.644,25.196,25.619,4910859,0
2014-04-03,25.467,25.957,25.348,25.56,2651680,0
2014-04-04,25.763,25.856,24.764,24.773,4855759,0
2014-04-07,24.697,24.9,24.316,24.51,3827742,0
2014-04-08,24.435,24.663,24.147,24.24,4083042,0
2014-04-09,24.409,25.094,24.299,25.069,3235038,0
2014-04-10,25.018,25.111,24.24,24.24,4592944,0
2014-04-11,23.978,24.456,23.834,23.944,3068227,0
2014-04-14,24.189,24.316,23.868,24.113,2454161,0
2014-04-15,24.215,24.726,23.944,24.671,4190401,0
2014-04-16,24.832,24.984,24.646,24.849,2077209,0
2014-04-17,24.743,25.046,24.536,24.976,1987778,0
2014-04-21,24.917,25.069,24.726,24.891,1499703,0
2014-04-22,24.891,25.137,24.798,25.061,2104438,0
2014-04-23,25.001,25.179,24.925,25.086,1623552,0
2014-04-24,25.238,25.357,24.976,25.314,2147957,0
2014-04-25,25.204,25.204,24.68,24.739,1994304,0
2014-04-28,24.917,24.951,24.071,24.519,2613382,0
2014-04-29,24.587,24.756,24.392,24.595,1647521,0
2014-04-30,24.494,24.663,24.223,24.587,2709856,0
2014-05-01,24.341,25.09,24.341,24.697,3864099,0
2014-05-02,24.545,24.942,24.443,24.578,3036014,0
2014-05-05,24.468,24.781,24.24,24.663,1959173,0
2014-05-06,24.57,24.731,24.282,24.299,1412096,0
2014-05-07,24.392,24.545,23.885,24.155,2541818,0
2014-05-08,23.741,24.646,23.572,24.113,4347109,0
2014-05-09,23.986,24.096,23.622,23.775,4735361,0
2014-05-12,23.927,24.498,23.901,24.358,3198052,0
2014-05-13,24.409,24.519,24.147,24.223,2831469,0
2014-05-14,24.121,24.198,23.978,24.037,1773826,0
2014-05-15,23.901,24.011,23.489,24.003,2476983,0
2014-05-16,23.927,24.121,23.749,24.071,2852394,0
2014-05-19,23.927,24.172,23.906,24.054,2030594,0
2014-05-20,23.978,24.105,23.682,23.724,2647246,0
2014-05-21,23.825,24.113,23.808,23.918,2692821,0
2014-05-22,23.893,24.071,23.808,23.825,6011329,0
2014-05-23,23.986,24.215,23.842,24.147,2384412,0
2014-05-27,24.291,24.748,24.155,24.705,2992312,0
2014-05-28,24.748,24.815,24.553,24.553,1979287,0
2014-05-29,24.68,24.773,24.435,24.638,3709860,0
2014-05-30,24.731,24.773,24.46,24.646,2278514,0
2014-06-02,24.621,24.731,24.451,24.477,4782887,0
2014-06-03,24.485,24.705,24.358,24.587,3812817,0
2014-06-04,24.511,24.68,24.375,24.646,4210626,0
2014-06-05,24.663,24.858,24.519,24.756,2568745,0
2014-06-06,24.934,25.061,24.756,25.027,4205963,0
2014-06-09,24.968,25.331,24.931,25.264,2795796,0
2014-06-10,25.094,25.255,25.048,25.154,1315974,0
2014-06-11,25.052,25.154,24.866,24.9,1178416,0
2014-06-12,24.883,24.993,24.604,24.697,1902307,0
2014-06-13,24.68,24.756,24.447,24.629,2232013,0
2014-06-16,24.494,24.57,24.193,24.494,3058851,0
2014-06-17,24.418,24.481,24.316,24.367,2117177,0
2014-06-18,24.409,24.485,24.316,24.435,3027554,0
2014-06-19,24.561,24.68,24.536,24.646,6772456,0
2014-06-20,24.629,24.773,24.24,24.358,5625793,0
2014-06-23,24.329,24.642,24.265,24.519,3971640,0
2014-06-24,24.435,24.866,24.341,24.468,3841580,0
2014-06-25,24.384,24.688,24.274,24.638,2614304,0
2014-06-26,24.502,24.705,24.468,24.638,1357202,0
2014-06-27,24.663,24.705,24.545,24.612,6792155,0
2014-06-30,24.604,24.858,24.578,24.841,1860690,0
2014-07-01,24.883,25.213,24.841,25.035,1795162,0
2014-07-02,24.9,25.179,24.9,25.027,1075442,0
2014-07-03,25.162,25.374,25.069,25.255,1009275,0
2014-07-07,25.213,25.306,25.027,25.042,1761346,0
2014-07-08,24.874,24.959,24.418,24.451,2447560,0
2014-07-09,24.451,24.57,24.371,24.485,2711948,0
2014-07-10,24.105,24.265,23.969,24.189,3450766,0
2014-07-11,24.045,24.265,24.028,24.105,2042189,0
2014-07-14,24.215,24.384,24.181,24.215,1682069,0
2014-07-15,24.198,24.308,24.054,24.215,1617033,0
2014-07-16,24.375,24.401,24.206,24.299,1719198,0
2014-07-17,24.011,24.494,24.003,24.071,2172280,0
2014-07-18,24.223,24.536,23.952,24.494,1538236,0
2014-07-21,24.375,24.481,24.333,24.401,1033004,0
2014-07-22,24.511,24.697,24.451,24.638,1742684,0
2014-07-23,24.638,24.858,24.578,24.807,1240765,0
2014-07-24,24.798,24.976,24.688,24.815,1333064,0
2014-07-25,25.01,25.01,24.426,24.468,1591290,0
2014-07-28,24.418,24.536,24.088,24.291,2614310,0
2014-07-29,24.333,24.358,24.13,24.138,1524764,0
2014-07-30,24.451,24.451,23.834,24.011,3279762,0
2014-07-31,23.893,24.003,23.69,23.732,2394717,0
2014-08-01,23.724,23.825,23.504,23.588,2751139,0
2014-08-04,23.707,23.986,23.588,23.859,3299573,0
2014-08-05,22.937,23.648,22.823,23.106,5152597,0
2014-08-06,23.013,23.301,22.802,22.997,4196659,0
2014-08-07,23.123,23.165,22.937,23.03,2278775,0
2014-08-08,23.148,23.487,22.979,23.462,2937958,0
2014-08-11,23.512,23.698,23.478,23.572,1335898,0
2014-08-12,23.529,23.732,23.423,23.546,1699810,0
2014-08-13,23.656,23.859,23.572,23.825,1909121,0
2014-08-14,23.868,24.126,23.868,24.079,1624494,0
2014-08-15,24.265,24.325,23.834,24.011,2052590,0
2014-08-18,24.155,24.473,24.096,24.401,2080934,0
2014-08-19,24.485,24.536,24.274,24.333,1560406,0
2014-08-20,24.248,24.498,24.248,24.477,1439530,0
2014-08-21,24.511,24.764,24.384,24.756,2667901,0
2014-08-22,24.798,25.069,24.688,24.984,2093487,0
2014-08-25,25.162,25.179,24.866,24.951,1214650,0
2014-08-26,25.035,25.111,24.883,24.951,1193624,0
2014-08-27,25.018,25.018,24.841,24.917,1392320,0
2014-08-28,24.874,25.027,24.748,24.781,1508359,0
2014-08-29,24.908,25.086,24.739,24.976,1548565,0
2014-09-02,25.018,25.145,24.866,25.086,2102245,0
2014-09-03,25.196,25.196,24.917,25.018,1703006,0
2014-09-04,25.01,25.365,24.984,25.171,1277621,0
2014-09-05,25.171,25.543,25.01,25.517,1549641,0
2014-09-08,25.416,25.577,25.09,25.272,2084553,0
2014-09-09,25.179,25.213,25.018,25.018,1657752,0
2014-09-10,24.959,25.094,24.798,24.883,1572992,0
2014-09-11,24.841,24.9,24.688,24.824,1633833,0
2014-09-12,24.824,25.035,24.27,24.468,2740970,0
2014-09-15,24.57,24.57,24.282,24.308,2007053,0
2014-09-16,24.274,24.46,24.079,24.367,1503495,0
2014-09-17,24.46,24.621,24.257,24.477,1770343,0
2014-09-18,24.443,24.688,24.333,24.426,1227010,0
2014-09-19,24.595,24.748,24.35,24.528,3154493,0
2014-09-22,24.409,24.519,23.99,24.011,1101826,0
2014-09-23,23.935,23.935,23.572,23.58,1393397,0
2014-09-24,23.707,24.223,23.605,24.215,2861902,0
2014-09-25,24.138,24.198,23.766,23.918,1612693,0
2014-09-26,23.8,24.037,23.588,23.986,3048960,0
2014-09-29,23.825,23.982,23.657,23.935,2537664,0
2014-09-30,23.986,24.189,23.859,24.13,3530782,0
2014-10-01,24.096,24.105,23.58,23.605,2544636,0
2014-10-02,23.639,23.724,23.343,23.588,1728008,0
2014-10-03,23.707,23.918,23.707,23.8,1558444,0
2014-10-06,24.435,25.89,24.299,25.314,9664475,0
2014-10-07,24.435,25.357,23.69,25.001,4399094,0
2014-10-08,24.748,25.551,24.697,24.9,2399542,0
2014-10-09,25.272,25.34,24.358,24.426,2248031,0
2014-10-10,23.842,24.375,23.47,23.517,3468953,0
2014-10-13,23.284,23.309,22.582,23.039,4445836,0
2014-10-14,23.174,23.538,22.404,23.47,8587660,0
2014-10-15,24.01,24.51,22.37,23.7,10266787,0
2014-10-16,23.93,24.14,23.48,23.79,4461669,0
2014-10-17,23.78,24.4,23.73,24.1,5533710,0
2014-10-20,24.4,24.745,24.205,24.71,1748748,0
2014-10-21,25.35,25.42,24.97,25.41,2285747,0
2014-10-22,25.49,25.85,24.815,24.86,1531292,0
2014-10-23,25.2,25.44,25,25.2,1580854,0
2014-10-24,25.34,25.38,25.03,25.31,1158973,0
2014-10-27,25.58,25.82,25.17,25.41,1023394,0
2014-10-28,25.47,25.7,25.33,25.65,1480932,0
2014-10-29,25.74,25.92,25.6,25.66,1347923,0
2014-10-30,25.6,25.94,25.51,25.82,1175576,0
2014-10-31,26.64,26.64,25.79,26.14,2314987,0
2014-11-03,26.53,26.53,25.808,26.25,1940518,0
2014-11-04,26.19,26.33,25.6,25.77,2381213,0
2014-11-05,28.49,28.49,27.03,28.13,4660754,0
2014-11-06,28.12,28.12,27.7,27.87,1536963,0
2014-11-07,28.05,28.14,27.55,27.7,2272658,0
2014-11-10,27.63,27.93,27.485,27.81,1350456,0
2014-11-11,27.77,27.85,27.5,27.76,1113133,0
2014-11-12,27.65,27.98,27.49,27.9,1205706,0
2014-11-13,28,28.4,27.63,28.28,1840061,0
2014-11-14,28.5,28.5,28.18,28.4,918065,0
2014-11-17,28.34,28.49,28.21,28.38,1285577,0
2014-11-18,28.38,28.52,28.32,28.37,1007376,0
2014-11-19,28.37,28.48,27.77,27.95,4177603,0
2014-11-20,28.4,28.5,27.95,28.13,1795853,0
2014-11-21,28.88,28.88,28.16,28.29,1301577,0
2014-11-24,28.12,28.53,28.08,28.3,1345095,0
2014-11-25,28.17,28.54,28.17,28.41,1373780,0
2014-11-26,28.54,28.71,27.23,28.67,1219781,0
2014-11-28,28.82,29.18,28.65,29.15,1060752,0
2014-12-01,29.1,29.21,28.85,29.13,1399046,0
2014-12-02,29.01,29.29,28.93,29.07,1342017,0
2014-12-03,29.25,29.25,28.81,29.05,1155835,0
2014-12-04,29.25,29.39,28.83,28.97,1759717,0
2014-12-05,28.89,29.04,28.64,28.96,1160443,0
2014-12-08,28.84,29.02,28.42,28.71,1149017,0
2014-12-09,28.47,28.8,28.21,28.64,1679540,0
2014-12-10,28.64,28.76,28.26,28.31,1357491,0
2014-12-11,28.36,28.88,28.28,28.45,4089070,0
2014-12-12,27.99,28.455,27.73,28.18,1345055,0
2014-12-15,28.31,28.31,27.62,28.08,2180562,0
2014-12-16,28.63,28.71,27.52,27.55,2725004,0
2014-12-17,27.52,28.27,27.52,28.19,2024988,0
2014-12-18,28.55,28.85,27.76,28.45,3695051,0
2014-12-19,28.3,28.72,28.21,28.52,3444437,0
2014-12-22,28.53,29.3,28.52,29.15,1681103,0
2014-12-23,29.16,29.55,29.16,29.48,1287495,0
2014-12-24,29.41,29.59,29.33,29.36,454179,0
2014-12-26,29.38,29.58,29.25,29.31,523570,0
2014-12-29,29.26,29.43,29.15,29.38,773402,0
2014-12-30,29.3,29.6,29.26,29.57,1130213,0
2014-12-31,29.72,29.77,29.4,29.42,2640932,0
2015-01-02,29.55,29.55,28.62,28.92,2117652,0
2015-01-05,29.14,29.14,28.08,28.11,2179658,0
2015-01-06,28.07,28.2,27.54,27.6,1727426,0
2015-01-07,27.87,28.27,27.65,28.09,2592063,0
2015-01-08,28.4,28.79,28.1,28.7,2169186,0
2015-01-09,28.65,28.73,28.1,28.38,1431130,0
2015-01-12,28.39,28.55,27.91,28.48,1519912,0
2015-01-13,29.05,29.27,28.55,28.76,2097771,0
2015-01-14,28.57,28.754,28.17,28.24,1755009,0
2015-01-15,28.29,28.34,27.48,27.51,1637075,0
2015-01-16,27.4,27.96,27.32,27.93,1621389,0
2015-01-20,28,28.11,27.62,27.76,1072167,0
2015-01-21,27.82,28.04,27.62,27.78,1287667,0
2015-01-22,27.868,28.63,27.76,28.55,2082248,0
2015-01-23,28.53,29.04,28.38,28.67,1921589,0
2015-01-26,28.76,29.06,28.32,29.04,1167908,0
2015-01-27,28.54,28.69,28.2,28.4,1043458,0
2015-01-28,28.47,28.762,27.93,27.95,1373067,0
2015-01-29,28,28.1,27.51,27.75,2298699,0
2015-01-30,27.66,27.74,27.33,27.36,1838292,0
2015-02-02,27.5,27.73,27.03,27.7,2226725,0
2015-02-03,27.92,28.07,27.72,27.86,1923048,0
2015-02-04,27.85,27.88,27.38,27.7,3833952,0
2015-02-05,27.78,28.03,27.45,27.87,1765825,0
2015-02-06,27.88,28.46,27.88,27.99,1865750,0
2015-02-09,27.61,28.32,27.61,28.22,1293633,0
2015-02-10,28.36,28.87,28.14,28.85,1195569,0
2015-02-11,28.96,28.99,28.69,28.87,1442811,0
2015-02-12,28.95,29.13,28.77,29.05,618799,0
2015-02-13,29.17,29.49,29.05,29.47,1160330,0
2015-02-17,29.35,29.56,29.19,29.56,1889441,0
2015-02-18,29.42,29.59,29.25,29.37,1349417,0
2015-02-19,29.4,29.45,29.165,29.24,885898,0
2015-02-20,29.4,29.4,29.03,29.23,1109027,0
2015-02-23,29.11,29.405,29.11,29.18,879786,0
2015-02-24,29.23,29.4,29.04,29.07,1102778,0
2015-02-25,29,29.37,28.96,29.11,1611017,0
2015-02-26,29,29.69,28.8,29.4,2127557,0
2015-02-27,29.42,29.6,29.18,29.53,1899732,0
2015-03-02,29.55,29.6,29.33,29.5,1792800,0
2015-03-03,29.36,29.68,29.32,29.62,1398500,0
2015-03-04,29.48,29.68,29.2,29.59,1195500,0
2015-03-05,29.72,29.73,29.43,29.54,757300,0
2015-03-06,29.5,29.51,28.82,28.98,1477000,0
2015-03-09,29.05,29.23,28.94,29.13,1489300,0
2015-03-10,28.95,29.15,28.47,28.49,1804200,0
2015-03-11,28.49,28.64,28.11,28.16,1495000,0
2015-03-12,28.33,28.67,28.2,28.54,1060900,0
2015-03-13,28.39,28.6,28.11,28.57,1488200,0
2015-03-16,28.63,28.93,28.44,28.76,1275600,0
2015-03-17,28.7,28.84,28.56,28.78,977900,0
2015-03-18,28.7,29.4,28.51,29.36,1478700,0
2015-03-19,29.26,29.34,28.99,29.23,1030600,0
2015-03-20,29.63,29.64,29.2,29.62,2074000,0
2015-03-23,29.54,29.69,29.45,29.53,808200,0
2015-03-24,29.46,29.67,29.37,29.54,1181800,0
2015-03-25,29.53,29.62,28.84,28.91,1127400,0
2015-03-26,28.81,28.82,28.49,28.66,1101900,0
2015-03-27,28.65,29.03,28.65,28.95,1057700,0
2015-03-30,28.96,29.42,28.96,29.35,973700,0
2015-03-31,29.33,29.35,28.99,29.19,1476946,0
2015-04-01,29.1,29.2,28.58,28.82,2135600,0
2015-04-02,29.07,29.47,28.66,29.37,1155200,0
2015-04-06,29.25,29.48,29.15,29.18,785600,0
2015-04-07,29.12,29.26,28.74,28.76,1154207,0
2015-04-08,28.7,29.33,28.7,29.32,1038900,0
2015-04-09,29.24,29.59,29.13,29.55,1060782,0
2015-04-10,29.7,29.7,29.33,29.4,777400,0
2015-04-13,29.4,29.54,29.1,29.29,1052400,0
2015-04-14,29.16,29.48,29.16,29.28,884400,0
2015-04-15,29.25,29.39,29.076,29.3,769183,0
2015-04-16,29.298,29.47,29.17,29.335,747452,0
2015-04-17,29.27,29.36,28.64,28.79,1779400,0
2015-04-20,28.9,29.198,28.87,29.02,1238348,0
2015-04-21,29.07,29.25,28.965,29.2,1486327,0
2015-04-22,29.13,29.242,28.99,29.11,1235740,0
2015-04-23,29.09,29.48,29.09,29.31,1272400,0
2015-04-24,29.51,29.51,29.09,29.42,1072152,0
2015-04-27,29.45,29.59,29.27,29.31,1110200,0
2015-04-28,29.28,29.43,29.075,29.31,857712,0
2015-04-29,29.03,29.21,28.64,28.84,1419800,0
2015-04-30,28.8,28.95,28.57,28.76,1301500,0
2015-05-01,28.72,29.17,28.58,29.14,1829900,0
2015-05-04,29.27,29.27,28.9,28.94,1259200,0
2015-05-05,28.74,29.04,28.45,28.56,1252000,0
2015-05-06,28.57,28.74,28.33,28.61,1477954,0
2015-05-07,28.86,29.315,28.83,29.07,1595281,0
2015-05-08,29.31,29.39,27.64,27.7,4187300,0
2015-05-11,27.44,27.99,27.17,27.37,2684300,0
2015-05-12,27.28,27.77,27.01,27.66,2507455,0
2015-05-13,27.81,27.93,27.61,27.62,2117338,0
2015-05-14,27.91,28.5,27.64,28.37,2339500,0
2015-05-15,28.58,28.66,28.06,28.36,1656295,0
2015-05-18,28.29,28.625,28.29,28.51,994176,0
2015-05-19,28.67,28.78,28.51,28.56,1018293,0
2015-05-20,28.47,28.84,28.38,28.6,968369,0
2015-05-21,28.47,28.76,28.36,28.44,1274800,0
2015-05-22,28.3,28.61,28.25,28.52,765800,0
2015-05-26,28.5,28.53,27.88,27.95,2003908,0
2015-05-27,27.96,28.33,27.94,28.2,1674800,0
2015-05-28,28.04,28.38,27.964,28.32,1219472,0
2015-05-29,28.2,28.49,27.91,27.97,2207400,0
2015-06-01,28.01,28.24,27.98,28.18,2201548,0
2015-06-02,28.01,28.42,27.81,27.94,2047685,0
2015-06-03,28.11,28.69,27.86,28.65,2466000,0
2015-06-04,28.49,29.09,28.41,28.81,3014600,0
2015-06-05,28.69,28.95,28.53,28.81,1415900,0
2015-06-08,28.83,28.88,28.3,28.31,2216000,0
2015-06-09,28.36,28.42,27.87,27.93,2058571,0
2015-06-10,28,28.59,27.931,28.37,1343531,0
2015-06-11,28.47,28.81,28.46,28.59,903224,0
2015-06-12,28.31,28.54,28.31,28.43,764400,0
2015-06-15,28.3,28.36,27.95,28.17,1211900,0
2015-06-16,28.08,28.45,27.99,28.38,797100,0
2015-06-17,28.38,28.74,28.38,28.6,1158100,0
2015-06-18,28.67,29.16,28.59,28.95,1941300,0
2015-06-19,28.94,29.15,28.76,28.76,2512800,0
2015-06-22,28.84,29.08,28.83,29.01,852700,0
2015-06-23,29.14,29.16,28.95,29.01,1020964,0
2015-06-24,28.9,28.98,28.65,28.67,1348500,0
2015-06-25,28.8,28.81,28.52,28.62,1156100,0
2015-06-26,28.72,28.91,28.64,28.78,4926900,0
2015-06-29,28.59,28.75,27.78,27.82,2177500,0
2015-06-30,27.97,28.05,27.67,27.75,1921797,0
2015-07-01,27.88,28.1,27.66,27.83,2292300,0
2015-07-02,27.93,28.07,27.85,27.9,1321800,0
2015-07-06,27.68,28.09,27.61,28.05,1875600,0
2015-07-07,28.14,28.16,27.69,28.12,2469500,0
2015-07-08,27.99,28.13,27.04,27.32,2954500,0
2015-07-09,27.5,27.76,27.34,27.41,2120700,0
2015-07-10,27.8,28.17,27.68,28.07,1819300,0
2015-07-13,28.43,28.53,28.3,28.4,1731300,0
2015-07-14,28.3,28.755,28.27,28.72,2680706,0
2015-07-15,28.8,29.09,28.655,29.04,2098822,0
2015-07-16,29.25,29.37,29.11,29.28,1318200,0
2015-07-17,29.49,29.49,28.94,29.04,1687400,0
2015-07-20,29,29.19,28.98,29.02,1082400,0
2015-07-21,29.05,29.24,28.85,28.87,1307400,0
2015-07-22,28.92,29.06,28.48,28.72,1973300,0
2015-07-23,28.69,29.04,28.57,28.84,1604200,0
2015-07-24,29.08,29.1,28.32,28.46,1528700,0
2015-07-27,28.35,28.5,28.17,28.18,1436600,0
2015-07-28,28.27,28.52,27.97,28.33,1375700,0
2015-07-29,28.24,28.64,28.24,28.53,1260864,0
2015-07-30,28.42,29.06,27.72,28.95,1355500,0
2015-07-31,29.14,29.14,28.87,29.05,1959200,0
2015-08-03,29.02,29.22,28.57,28.74,1242359,0
2015-08-04,28.93,29.38,28.76,28.9,2113300,0
2015-08-05,29.35,31.62,29.01,31.02,3061800,0
2015-08-06,31.24,31.24,29.31,29.98,3646423,0
2015-08-07,30,30.15,29.62,30.05,1222300,0
2015-08-10,30.25,30.57,30.09,30.42,1043300,0
2015-08-11,30.56,30.84,30.24,30.57,1772080,0
2015-08-12,30.27,30.5,29.82,30.39,1975200,0
2015-08-13,30.39,30.48,30.19,30.32,921100,0
2015-08-14,30.15,30.38,30.07,30.26,827600,0
2015-08-17,30.27,30.27,28.8,29.8,6911600,0
2015-08-18,29.66,30.24,29.66,29.79,2035700,0
2015-08-19,29.62,29.73,29.26,29.28,1716700,0
2015-08-20,28.94,29.08,28.45,28.6,3707100,0
2015-08-21,28,28.6,27.52,27.55,2981900,0
2015-08-24,25.78,27,24.72,26.42,5264170,0
2015-08-25,27,27.41,26.26,26.62,6245600,0
2015-08-26,27.33,27.33,26.32,27.21,4978500,0
2015-08-27,27.49,27.85,27.08,27.4,3374100,0
2015-08-28,27.37,27.51,27.01,27.36,3046400,0
2015-08-31,27.31,27.43,27,27.04,2017700,0
2015-09-01,26.58,27.06,26.31,26.59,3988000,0
2015-09-02,26.94,27.59,26.84,27.59,2697100,0
2015-09-03,27.71,27.91,27.45,27.58,3149700,0
2015-09-04,27.15,27.48,27.07,27.27,2187900,0
2015-09-08,27.62,28.15,27.62,28.06,3221700,0
2015-09-09,28.35,28.37,27.66,27.77,3529600,0
2015-09-10,27.8,28.03,27.48,27.68,2343228,0
2015-09-11,27.54,27.75,27.36,27.69,1210600,0
2015-09-14,27.8,27.83,27.48,27.52,2088900,0
2015-09-15,27.65,27.85,27.51,27.66,1416800,0
2015-09-16,27.75,28.01,27.55,27.98,1902900,0
2015-09-17,27.97,28.13,27.57,27.64,2024682,0
2015-09-18,27.28,27.63,27.24,27.36,3389200,0
2015-09-21,27.57,27.85,27.38,27.58,1505400,0
2015-09-22,27.31,27.46,26.92,27.29,2327900,0
2015-09-23,27.24,27.48,27.13,27.19,1909801,0
2015-09-24,26.9,26.96,26.46,26.64,3665078,0
2015-09-25,26.9,27.06,26.54,26.73,2113100,0
2015-09-28,26.6,26.67,25.77,26,2391288,0
2015-09-29,25.79,26.33,25.35,26.09,3131800,0
2015-09-30,26.36,26.58,25.98,26.23,3877500,0
2015-10-01,26.34,26.9,26.17,26.4,4417700,0
2015-10-02,26.15,26.87,26.13,26.86,3369500,0
2015-10-05,27.21,27.455,26.87,27.23,3159579,0
2015-10-06,27.08,27.25,26.08,26.7,2832300,0
2015-10-07,26.87,27.03,26.355,26.48,2994896,0
2015-10-08,26.48,26.97,26.27,26.94,3436700,0
2015-10-09,26.92,27.44,26.88,27.32,2077000,0
2015-10-12,27.4,27.95,27.26,27.9,2354705,0
2015-10-13,27.81,28.22,27.65,28.05,2249100,0
2015-10-14,27.86,28.13,27.25,27.28,2163400,0
2015-10-15,27.33,28.03,27.3,27.97,2334900,0
2015-10-16,28.04,28.22,27.92,28.18,1461300,0
2015-10-19,28.14,28.395,27.01,28.25,1626762,0
2015-10-20,28.45,28.71,27.15,28.3,1702586,0
2015-10-21,28.41,28.5,28,28.18,1338200,0
2015-10-22,28.15,28.28,27.93,28.15,1595600,0
2015-10-23,28.47,28.47,27.91,27.99,1673300,0
2015-10-26,27.89,28.2,27.78,28.06,1927000,0
2015-10-27,27.93,28.04,27.78,27.94,1114900,0
2015-10-28,28.08,28.21,27.82,28.05,1830400,0
2015-10-29,28.05,28.38,26.59,27.22,4681100,0
2015-10-30,27.18,27.6,27.01,27.37,2780800,0
2015-11-02,27.47,27.68,27.19,27.46,2567674,0
2015-11-03,27.49,27.62,27.32,27.52,2101161,0
2015-11-04,27.31,27.42,26.37,26.66,4756488,0
2015-11-05,26.75,27,25.75,26.65,6101700,0
2015-11-06,26.51,26.8,26.31,26.75,1851000,0
2015-11-09,26.73,26.94,26,26.41,2206521,0
2015-11-10,26.44,27.12,26.28,27.11,3082100,0
2015-11-11,27.11,27.25,26.87,26.95,1634200,0
2015-11-12,26.8,26.87,26.3,26.35,1907600,0
2015-11-13,26.16,26.52,25.7,25.73,1796100,0
2015-11-16,25.75,25.86,25.4,25.76,2244100,0
2015-11-17,25.8,26.74,25.43,25.54,2407800,0
2015-11-18,25.56,26.07,25.37,26.02,3648700,0
2015-11-19,26.24,26.58,26.01,26.43,4319300,0
2015-11-20,26.7,26.7,25.01,26.31,1860000,0
2015-11-23,26.35,26.69,26.18,26.51,1555900,0
2015-11-24,26.36,26.54,25.01,26.26,1614800,0
2015-11-25,26.3,26.55,26.2,26.5,1223700,0
2015-11-27,26.66,26.87,26.42,26.82,827100,0
2015-11-30,26.89,26.95,26.33,26.48,2512600,0
2015-12-01,26.71,26.86,26.12,26.76,5652681,0
2015-12-02,26.89,27.08,26.66,26.78,2615341,0
2015-12-03,26.78,27.11,26.32,26.51,2259874,0
2015-12-04,26.47,27.18,26.47,27.1,1797100,0
2015-12-07,26.98,27.2,26.72,26.86,2525600,0
2015-12-08,26.75,27.18,26.65,27.07,2559896,0
2015-12-09,27.13,27.43,26.82,27.12,2496700,0
2015-12-10,27.05,27.55,26.6,27.34,2039700,0
2015-12-11,26.86,27.14,26.41,26.8,1922400,0
2015-12-14,26.84,27.15,26.46,26.69,1966390,0
2015-12-15,26.8,27.21,26.8,26.85,3027700,0
2015-12-16,26.87,27.09,26.66,27.03,5399200,0
2015-12-17,27.22,27.22,26,26.4,2390400,0
2015-12-18,26.35,26.47,25.97,26.07,4278300,0
2015-12-21,26.15,26.35,25.87,26.08,2568200,0
2015-12-22,26.38,27.02,26,26.885,2644251,0
2015-12-23,26.87,27.25,26.86,27.14,1811100,0
2015-12-24,27.21,27.43,27,27.02,908325,0
2015-12-28,26.98,27.1,26.62,26.89,1344833,0
2015-12-29,27,27.31,26.9,27.15,1542528,0
2015-12-30,27.19,27.33,26.61,27.185,916873,0
2015-12-31,27.02,27.58,26.96,27.32,1820073,0
2016-01-04,26.83,26.95,26.24,26.81,2165859,0
2016-01-05,26.8,26.97,26.33,26.62,2748165,0
2016-01-06,26.19,26.59,25.71,26.12,1994923,0
2016-01-07,25.54,25.98,25.29,25.39,2151096,0
2016-01-08,25.47,25.77,24.99,25.02,3344563,0
2016-01-11,25.03,25.62,24.7507,25.5,2475198,0
2016-01-12,25.67,25.96,25.4,25.88,1727725,0
2016-01-13,25.88,26.06,25.201,25.31,2787027,0
2016-01-14,25.3,25.84,25.04,25.61,1942854,0
2016-01-15,24.9,25.348,24.69,24.99,2184497,0
2016-01-19,25.16,25.37,24.86,25.18,1977700,0
2016-01-20,24.85,25.1,24.135,24.8,2267788,0
2016-01-21,24.76,24.97,24.36,24.48,2484858,0
2016-01-22,25.04,25.35,24.87,25.27,2812274,0
2016-01-25,25.23,25.23,24.65,24.71,2518157,0
2016-01-26,24.71,25.45,24.43,25.28,1590390,0
2016-01-27,25.13,25.42,24.4601,24.86,1339778,0
2016-01-28,25.14,25.2,24.68,25.17,1448133,0
2016-01-29,25.35,26.06,25.16,26.06,2525607,0
2016-02-01,25.8,26.045,25.47,25.89,1983502,0
2016-02-02,25.59,25.9,25.265,25.42,1677780,0
2016-02-03,25.5,25.53,24.82,25.26,1739245,0
2016-02-04,25,25.42,24.77,25.22,1607081,0
2016-02-05,25.02,25.08,23.95,23.99,2192866,0
2016-02-08,23.59,23.59,22.81,23.11,2426717,0
2016-02-09,22.87,23.26,22.61,22.68,2199601,0
2016-02-10,22.8,23.28,22.51,22.75,3130429,0
2016-02-11,22.68,23.33,22.54,23.26,2615181,0
2016-02-12,23.36,23.715,22.75,23.17,2865859,0
2016-02-16,23.59,24.26,23.42,24.24,2485449,0
2016-02-17,24.55,25.15,24.49,24.9,1968531,0
2016-02-18,24.94,25.23,24.55,24.69,1528121,0
2016-02-19,24.49,24.74,23.17,24.45,1835493,0
2016-02-22,24.84,25.06,24.65,25.01,1629983,0
2016-02-23,24.99,25.19,24.81,25.1,2073270,0
2016-02-24,24.9,26.107,24.87,25.95,2723999,0
2016-02-25,26.16,26.375,25.7036,26.245,2448872,0
2016-02-26,26.43,26.44,25.42,25.7,2870250,0
2016-02-29,25.64,25.73,25.32,25.38,2817550,0
2016-03-01,25.59,26.1,25.38,26.08,2044507,0
2016-03-02,25.93,26.02,25.25,25.83,1955037,0
2016-03-03,25.65,26.635,25.56,26.45,2517356,0
2016-03-04,26.61,26.61,26.2,26.27,1728653,0
2016-03-07,25.99,26.18,25.62,25.94,2311449,0
2016-03-08,25.85,25.94,25.36,25.39,2569673,0
2016-03-09,25.43,25.56,24.92,25.1,1982555,0
2016-03-10,25.28,25.44,24.765,25.09,1138495,0
2016-03-11,25.26,25.55,25.09,25.35,1744797,0
2016-03-14,25,25.435,24.8618,25.23,1147630,0
2016-03-15,25.08,25.27,24.835,24.88,1598861,0
2016-03-16,24.88,25.17,24.855,25.12,1279366,0
2016-03-17,24.95,25.28,24.775,24.99,1423866,0
2016-03-18,25.04,25.3688,24.8453,25.07,1812407,0
2016-03-21,24.95,25.08,24.66,24.81,1422047,0
2016-03-22,24.55,24.9,24.41,24.75,1997323,0
2016-03-23,24.72,24.74,24.36,24.41,1509070,0
2016-03-24,24.44,24.86,24.38,24.74,1479274,0
2016-03-28,24.74,24.9,24.39,24.77,1065449,0
2016-03-29,24.73,24.93,24.63,24.92,1085890,0
2016-03-30,25,25.3,24.38,25.21,1742574,0
2016-03-31,25.2,25.28,24.93,25.25,2537000,0
2016-04-01,25.25,25.58,25.12,25.58,2043782,0
2016-04-04,25.69,25.9889,25.205,25.26,1271220,0
2016-04-05,25.02,25.22,24.65,25.16,2906571,0
2016-04-06,25.14,25.905,24.98,25.84,3021993,0
2016-04-07,25.66,25.76,25.3,25.6,3901722,0
2016-04-08,25.67,26.12,25.67,25.98,3157513,0
2016-04-11,26.01,26.14,25.59,25.6,2553427,0
2016-04-12,25.66,25.79,25.5,25.67,1451556,0
2016-04-13,25.87,26.27,25.68,26.27,1657766,0
2016-04-14,26.3,26.33,25.93,25.99,1385899,0
2016-04-15,26.09,26.22,25.9,26.04,1544317,0
2016-04-18,26.11,26.38,25.95,26.37,1559445,0
2016-04-19,26.37,26.56,26.205,26.32,1241294,0
2016-04-20,26.32,26.805,26.13,26.75,2261798,0
2016-04-21,26.75,27.05,26.65,26.74,2321716,0
2016-04-22,26.67,27.06,26.5,26.64,2327480,0
2016-04-25,26.54,26.61,26.4,26.55,1124341,0
2016-04-26,26.59,26.8,26.515,26.76,841011,0
2016-04-27,26.69,26.87,26.46,26.63,921885,0
2016-04-28,26.44,26.69,26.415,26.48,1043961,0
2016-04-29,26.36,26.49,25.74,26.2,1866662,0
2016-05-02,26.22,26.7,26.2,26.67,1226699,0
2016-05-03,26.48,26.48,26.05,26.26,1263341,0
2016-05-04,26.02,26.28,25.77,26.07,1550528,0
2016-05-05,26.13,26.18,25.72,25.81,2563454,0
2016-05-06,25.73,26.05,25.55,26.03,1485902,0
2016-05-09,25.77,26.64,25.36,26.43,3945462,0
2016-05-10,26.22,26.705,26.04,26.64,1744970,0
2016-05-11,26.65,26.69,26.22,26.24,1847962,0
2016-05-12,26.4,26.41,26.12,26.18,1589170,0
2016-05-13,26.2,26.235,25.725,25.75,1547299,0
2016-05-16,25.75,26.165,25.25,25.98,1645357,0
2016-05-17,25.98,26.01,25.57,25.61,1613178,0
2016-05-18,25.6,25.6799,25.22,25.49,2157034,0
2016-05-19,25.28,25.48,25.16,25.38,1924915,0
2016-05-20,25.43,26.175,25.43,26.02,2045561,0
2016-05-23,26.1,26.12,25.74,25.81,1334048,0
2016-05-24,25.89,26.185,25.86,26.13,1432559,0
2016-05-25,26.2,26.65,26.18,26.54,1951193,0
2016-05-26,26.47,27.03,26.3,26.97,2472333,0
2016-05-27,27.04,27.175,26.77,27.07,1152879,0
2016-05-31,27.14,27.25,26.845,26.97,1623873,0
2016-06-01,26.9,27.13,26.765,27.05,1398229,0
2016-06-02,27.04,27.17,26.86,27.01,1608831,0
2016-06-03,26.94,26.94,26.44,26.58,2565972,0
2016-06-06,26.7,26.73,26.47,26.5,2531181,0
2016-06-07,26.67,26.74,26.26,26.36,1583444,0
2016-06-08,26.48,26.59,26.175,26.32,1187557,0
2016-06-09,26.43,26.43,25.93,25.99,1602963,0
2016-06-10,25.66,25.99,25.295,25.38,2136497,0
2016-06-13,25.33,25.59,25.141,25.23,1732811,0
2016-06-14,25.13,25.22,24.89,25.16,1796834,0
2016-06-15,25.16,25.51,25.07,25.15,1849528,0
2016-06-16,25.07,25.245,24.76,25,1632152,0
2016-06-17,24.98,25.145,24.77,24.88,2827492,0
2016-06-20,25.11,25.55,24.89,24.93,3059703,0
2016-06-21,24.92,24.97,24.67,24.89,1758166,0
2016-06-22,24.75,24.99,24.675,24.75,1610636,0
2016-06-23,24.96,25.0899,24.69,24.9,3269946,0
2016-06-24,23.82,24.35,23.01,24.21,4725634,0
2016-06-27,23.95,24.2,23.31,23.81,2895491,0
2016-06-28,23.95,24.36,23.8412,24.28,2540734,0
2016-06-29,24.4,25.115,24.35,25.01,2321236,0
2016-06-30,25.13,25.47,24.83,25.37,2325959,0
2016-07-01,25.29,25.72,25.17,25.66,2422802,0
2016-07-05,25.59,25.6,24.97,25.09,1428632,0
2016-07-06,24.99,25.36,24.85,25.32,1244053,0
2016-07-07,25.31,25.55,25.31,25.49,895551,0
2016-07-08,25.69,26.14,25.6424,26.07,1193948,0
2016-07-11,26.21,26.315,26.14,26.25,766345,0
2016-07-12,26.34,26.44,26.25,26.36,1546393,0
2016-07-13,26.37,26.53,26.3001,26.35,1197046,0
2016-07-14,26.48,26.66,26.38,26.61,1156364,0
2016-07-15,26.85,26.85,26.64,26.75,1639013,0
2016-07-18,26.65,26.84,26.53,26.53,1168005,0
2016-07-19,26.38,26.59,26.29,26.45,1581894,0
2016-07-20,26.44,26.61,26.32,26.54,1148521,0
2016-07-21,26.61,26.73,26.51,26.54,1328801,0
2016-07-22,26.7,26.96,26.47,26.83,1633944,0
2016-07-25,26.66,26.87,26.55,26.76,1612412,0
2016-07-26,26.74,27.06,26.65,26.89,1783902,0
2016-07-27,26.89,26.94,26.6,26.7,954815,0
2016-07-28,26.58,27.02,26.532,26.93,2092094,0
2016-07-29,26.9,26.95,26.66,26.8,1548129,0
2016-08-01,26.71,26.815,26.53,26.55,1119641,0
2016-08-02,26.45,26.52,25.96,26.2,2145939,0
2016-08-03,26.14,26.79,26.07,26.74,1364205,0
2016-08-04,26.68,26.92,26.02,26.3,3005841,0
2016-08-05,25.21,25.22,19.9141,20.61,24576739,0
2016-08-08,21,21.85,20.99,21.39,12700733,0
2016-08-09,21.25,21.92,21.14,21.46,5308240,0
2016-08-10,21.58,21.7,20.91,21.1,3661713,0
2016-08-11,21.01,21.47,21.01,21.43,4651227,0
2016-08-12,21.44,22.29,21.39,22.05,6168012,0
2016-08-15,22.17,22.32,22.1,22.16,2822901,0
2016-08-16,22.29,22.46,21.84,21.93,2707707,0
2016-08-17,22.02,22.0872,20.792,21.13,6624334,0
2016-08-18,21.04,21.55,21.04,21.46,4626632,0
2016-08-19,21.33,21.45,21.17,21.36,2528852,0
2016-08-22,21.18,21.56,21.17,21.4,2272512,0
2016-08-23,21.59,21.655,21.29,21.43,1965673,0
2016-08-24,21.34,21.46,21.3,21.35,2581413,0
2016-08-25,21.23,21.41,21.105,21.19,1762390,0
2016-08-26,21.28,21.42,20.9,21.09,2348683,0
2016-08-29,21.07,21.35,21.02,21.17,2343585,0
2016-08-30,21.08,21.29,20.9,20.97,2008769,0
2016-08-31,19.32,21.13,19.32,21.12,1956797,0
2016-09-01,21.09,21.43,21.05,21.27,2253550,0
2016-09-02,21.53,21.53,21.23,21.26,2184472,0
2016-09-06,21.19,21.5,21.0299,21.38,3215204,0
2016-09-07,21.36,21.56,21.24,21.45,2617046,0
2016-09-08,21.46,21.5688,19.56,19.59,16825688,0
2016-09-09,19.61,19.61,19.2,19.49,8871338,0
2016-09-12,19.45,19.6,19.255,19.54,5220189,0
2016-09-13,19.34,19.48,19.03,19.1,5243278,0
2016-09-14,19.69,19.69,18.76,18.82,7930242,0
2016-09-15,18.67,19.26,18.67,18.97,5583634,0
2016-09-16,18.97,19.12,18.42,18.52,15047619,0
2016-09-19,18.61,19.05,18.61,18.7,3027433,0
2016-09-20,18.57,18.93,18.515,18.7,3100770,0
2016-09-21,18.68,18.8,18.5,18.58,3132658,0
2016-09-22,18.6,19.57,18.57,19.53,7850773,0
2016-09-23,19.33,20.07,19.33,19.95,6126963,0
2016-09-26,19.81,19.98,19.79,19.86,2719687,0
2016-09-27,19.9,20.2,19.88,20.03,2666240,0
2016-09-28,19.95,20.08,19.86,20.04,2766222,0
2016-09-29,19.94,20.14,19.73,19.84,2523260,0
2016-09-30,19.87,20.08,19.65,20.01,3159962,0
2016-10-03,20.03,20.12,19.88,20.1,2227391,0
2016-10-04,20.14,20.27,20.09,20.16,2493135,0
2016-10-05,20.15,20.255,20,20.05,2601472,0
2016-10-06,19.94,20.03,19.63,19.69,3650944,0
2016-10-07,19.68,19.72,19.36,19.43,2864828,0
2016-10-10,19.56,19.72,19.3,19.32,1784767,0
2016-10-11,19.33,19.39,18.7334,18.82,2861708,0
2016-10-12,18.83,19.065,18.74,18.84,2198731,0
2016-10-13,18.91,18.935,18.46,18.89,3232997,0
2016-10-14,18.93,18.995,18.725,18.81,2403698,0
2016-10-17,18.85,18.95,18.77,18.78,1801365,0
2016-10-18,18.91,19.07,18.71,18.78,1559207,0
2016-10-19,18.77,18.97,18.69,18.77,1630062,0
2016-10-20,18.78,19.09,18.705,18.91,3144033,0
2016-10-21,18.86,19.17,18.7,19.02,3787934,0
2016-10-24,19.14,19.16,18.92,19.02,2057011,0
2016-10-25,18.98,19.01,18.775,18.89,2562268,0
2016-10-26,18.88,19.0364,18.53,18.55,2343400,0
2016-10-27,18.57,18.64,18.22,18.25,2396541,0
2016-10-28,18.18,18.52,18.1489,18.34,2607651,0
2016-10-31,18.45,18.56,18.38,18.49,2276533,0
2016-11-01,18.5,18.64,18.31,18.42,2300600,0
2016-11-02,18.42,18.62,18.29,18.39,2309755,0
2016-11-03,18.45,18.73,18.23,18.26,1816429,0
2016-11-04,18.08,18.54,18,18.12,2365474,0
2016-11-07,18.28,18.4785,17.88,18.3,5606164,0
2016-11-08,18.34,20.21,18.12,19.63,8164473,0
2016-11-09,19.01,20.32,18.12,20.25,4401973,0
2016-11-10,20.33,20.99,19.96,19.99,4167198,0
2016-11-11,19.81,20.16,19.76,19.99,3430151,0
2016-11-14,20.05,20.7,19.93,20.58,3267002,0
2016-11-15,20.73,21.21,20.63,21.05,4669473,0
2016-11-16,21,21.35,20.82,20.95,2448776,0
2016-11-17,21.38,21.78,21.12,21.18,3813814,0
2016-11-18,21.02,21.34,21,21.07,2130683,0
2016-11-21,20.99,21.29,20.875,21.07,2047362,0
2016-11-22,21.22,21.6,21.15,21.56,2063556,0
2016-11-23,21.57,22.16,21.45,22.13,4323638,0
2016-11-25,22.14,22.2168,21.96,22.12,1072274,0
2016-11-28,22.04,22.33,21.68,21.71,2745013,0
2016-11-29,21.68,21.7,21.38,21.51,2410148,0
2016-11-30,21.49,21.67,20.71,20.71,4282674,0
2016-12-01,20.91,20.91,20.22,20.48,3159373,0
2016-12-02,20.7,20.7,20.22,20.26,2339858,0
2016-12-05,20.34,20.97,20.34,20.79,3431517,0
2016-12-06,20.88,21,20.44,20.65,2296614,0
2016-12-07,20.54,20.625,20.24,20.46,6542422,0
2016-12-08,20.71,20.95,20.34,20.89,2465443,0
2016-12-09,20.85,20.995,20.72,20.81,2074254,0
2016-12-12,21,21,20.09,20.21,2970441,0
2016-12-13,20.67,20.74,20.235,20.53,2120643,0
2016-12-14,20.54,20.88,20.47,20.59,3585534,0
2016-12-15,20.75,20.84,20.275,20.33,3295903,0
2016-12-16,20.36,20.37,19.94,20.16,7706371,0
2016-12-19,20.09,20.255,19.92,20.02,2477471,0
2016-12-20,20.02,20.52,20.02,20.28,2814749,0
2016-12-21,20.28,20.47,20.17,20.21,2062618,0
2016-12-22,20.11,20.36,19.68,20.02,2714258,0
2016-12-23,19.93,20.23,19.8,19.93,2157697,0
2016-12-27,19.87,20.37,19.84,20.24,3557702,0
2016-12-28,20.31,20.405,19.8,19.85,2531334,0
2016-12-29,19.86,20.15,19.86,19.99,2530083,0
2016-12-30,20.02,20.18,19.795,19.98,2091391,0
2017-01-03,20.1,20.42,19.785,19.98,1711742,0
2017-01-04,19.97,20.355,19.97,20.2,1817018,0
2017-01-05,20.04,20.21,19.48,19.73,3535166,0
2017-01-06,19.75,20.3002,19.57,19.645,1939309,0
2017-01-09,19.65,19.7722,19.28,19.43,2524577,0
2017-01-10,19.37,19.69,19.32,19.45,2274101,0
2017-01-11,19.6,19.6,19.095,19.32,2267437,0
2017-01-12,19.33,19.374,19.06,19.25,2439047,0
2017-01-13,19.29,19.4,19.06,19.18,2961350,0
2017-01-17,19.14,19.47,19.11,19.3,2808915,0
2017-01-18,19.25,19.69,19.02,19.31,1966566,0
2017-01-19,19.29,19.48,18.85,18.85,2475404,0
2017-01-20,18.93,19.1,18.77,18.79,3562414,0
2017-01-23,18.7,18.99,18.61,18.85,2249064,0
2017-01-24,18.93,19.25,18.93,19.13,2307559,0
2017-01-25,19.17,19.45,19.17,19.34,1759873,0
2017-01-26,19.37,19.46,19.15,19.16,1652742,0
2017-01-27,19.22,19.23,18.99,19.02,1377993,0
2017-01-30,19.02,19.25,18.845,19.17,2099752,0
2017-01-31,19.11,19.23,18.79,19.18,2268246,0
2017-02-01,19.2,19.34,18.8,18.85,2375296,0
2017-02-02,18.79,18.975,18.61,18.72,2119867,0
2017-02-03,18.81,18.985,18.62,18.75,3511920,0
2017-02-06,18.75,18.935,18.75,18.79,1847695,0
2017-02-07,18.78,18.85,18.61,18.63,1775226,0
2017-02-08,18.66,18.8,18.545,18.72,1714175,0
2017-02-09,18.78,19.31,18.73,19.1,1835225,0
2017-02-10,19.18,19.415,19.08,19.32,1635616,0
2017-02-13,19.34,19.51,18.97,19.03,1832019,0
2017-02-14,18.94,19.26,18.9,19.21,1483706,0
2017-02-15,19.17,19.64,19.17,19.62,1570252,0
2017-02-16,19.61,19.655,19.2,19.24,1711360,0
2017-02-17,19.28,19.515,19.16,19.3,1696452,0
2017-02-21,19.41,19.77,19.23,19.71,2213144,0
2017-02-22,19.89,20.7,19.79,20.54,4518220,0
2017-02-23,20.58,20.88,20.02,20.06,2476379,0
2017-02-24,20.14,20.35,19.71,20.01,2728001,0
2017-02-27,19.95,20.05,19.74,19.95,2878902,0
2017-02-28,19.5,19.75,17.24,18.88,13886971,0
2017-03-01,19.44,19.44,18.5,19.01,5661941,0
2017-03-02,19.01,19.17,18.85,19,3409407,0
2017-03-03,19.09,19.2,18.635,18.86,4271921,0
2017-03-06,18.84,19.3,18.75,19.22,3517035,0
2017-03-07,19.38,19.38,18.72,18.81,3416483,0
2017-03-08,18.81,19.36,18.79,19.27,3376066,0
2017-03-09,19.35,19.64,19.24,19.59,3454944,0
2017-03-10,19.84,20.06,19.66,19.8,3380812,0
2017-03-13,19.8,19.89,19.3175,19.5,2399076,0
2017-03-14,19.43,19.5547,19.06,19.4,2121290,0
2017-03-15,19.5,19.94,19.43,19.84,3604418,0
2017-03-16,19.98,20.51,19.93,20.07,3191896,0
2017-03-17,20.33,20.33,19.885,20,3113119,0
2017-03-20,19.99,20.0191,19.455,19.54,2025712,0
2017-03-21,20.29,20.29,19.03,19.11,3253161,0
2017-03-22,19.14,19.25,18.91,19.15,2062731,0
2017-03-23,19.18,19.34,19.08,19.29,1782664,0
2017-03-24,19.37,19.51,19.265,19.44,1677032,0
2017-03-27,19.31,19.55,19.2,19.5,1773301,0
2017-03-28,19.44,19.825,19.44,19.66,2500070,0
2017-03-29,19.67,19.825,19.505,19.72,3554810,0
2017-03-30,19.67,19.91,19.595,19.9,1691553,0
2017-03-31,19.84,20.04,19.7,20.02,2828008,0
2017-04-03,19.95,20.05,19.81,19.97,2916618,0
2017-04-04,20.5,21.09,20.15,20.42,8672366,0
2017-04-05,20.58,20.82,20.45,20.47,2806030,0
2017-04-06,20.48,20.675,20.39,20.65,2117472,0
2017-04-07,20.7,20.8,20.56,20.74,2115003,0
2017-04-10,20.67,21.27,20.66,21.21,3207251,0
2017-04-11,21.24,21.44,20.9949,21.39,2821896,0
2017-04-12,21.33,21.51,21.16,21.19,1754528,0
2017-04-13,21.24,21.36,20.99,21.02,1857820,0
2017-04-17,21.06,21.25,20.9204,21.17,1360401,0
2017-04-18,21.09,21.2,20.94,21.16,1295313,0
2017-04-19,21.28,21.4,21.17,21.33,1737923,0
2017-04-20,21.35,21.7,21.23,21.31,1987873,0
2017-04-21,21.37,21.38,21.05,21.17,2323416,0
2017-04-24,21.44,21.615,21.06,21.11,3018403,0
2017-04-25,21.2,21.26,20.93,20.95,3350660,0
2017-04-26,21.08,21.12,20.74,21.07,9543955,0
2017-04-27,21.1,21.38,20.938,21.37,1747230,0
2017-04-28,21.34,21.34,21.075,21.18,2632451,0
2017-05-01,21.19,21.57,21.06,21.33,1621281,0
2017-05-02,21.275,21.52,21.275,21.39,3589668,0
2017-05-03,21.38,21.39,20.98,21,3414084,0
2017-05-04,21,21.07,20.78,21.04,2984499,0
2017-05-05,21.08,21.2,20.94,21.18,2845135,0
2017-05-08,21.23,21.29,21.07,21.27,2542754,0
2017-05-09,21.76,23.72,21.73,23.7,7326806,0
2017-05-10,23.94,24.08,23.71,24.03,3507448,0
2017-05-11,23.98,24.0189,23.58,23.69,1907393,0
2017-05-12,23.63,23.775,23.33,23.67,1864559,0
2017-05-15,23.63,23.84,23.53,23.55,2670492,0
2017-05-16,23.69,23.78,23.42,23.55,2498662,0
2017-05-17,23.42,23.67,23.23,23.29,2319278,0
2017-05-18,23.35,23.64,23.23,23.39,1836080,0
2017-05-19,23.33,23.88,23.29,23.74,1504386,0
2017-05-22,23.69,24.03,23.245,23.96,2104189,0
2017-05-23,24.02,24.02,23.53,23.53,1627863,0
2017-05-24,23.57,23.71,23.4,23.4,1917351,0
2017-05-25,23.56,24.02,23.39,23.72,2439899,0
2017-05-26,23.77,23.8,23.52,23.71,1660551,0
2017-05-30,23.78,23.98,23.53,23.67,1883477,0
2017-05-31,23.75,23.75,23.15,23.46,2919212,0
2017-06-01,23.56,24.405,23.42,24.36,3052433,0
2017-06-02,24.28,24.48,24.07,24.2,2214681,0
2017-06-05,24.24,24.37,23.98,24.02,2187297,0
2017-06-06,24.02,24.48,23.75,23.77,1816887,0
2017-06-07,23.76,23.76,23.47,23.66,1973570,0
2017-06-08,23.61,23.82,23.43,23.79,1813370,0
2017-06-09,23.81,24.2,23.63,23.79,2938356,0
2017-06-12,23.67,24.44,23.67,24.23,2638985,0
2017-06-13,24.14,24.43,23.93,24.35,2051401,0
2017-06-14,24.45,24.5,24.08,24.25,1301755,0
2017-06-15,24.19,24.63,23.9,24.36,2746082,0
2017-06-16,24.26,24.61,23.94,24.58,4791814,0
2017-06-19,24.72,24.72,24.34,24.43,1800037,0
2017-06-20,24.36,24.36,23.57,23.71,2180968,0
2017-06-21,23.69,23.95,23.56,23.8,1984718,0
2017-06-22,23.82,24.185,23.71,24.01,2112558,0
2017-06-23,23.95,24.505,23.82,24.49,4554828,0
2017-06-26,24.53,24.84,24.49,24.64,1119072,0
2017-06-27,24.52,24.94,24.48,24.51,1779782,0
2017-06-28,24.52,24.82,24.43,24.61,1418426,0
2017-06-29,24.57,24.686,24.12,24.34,1258003,0
2017-06-30,24.53,24.645,24.23,24.54,1804356,0
2017-07-03,24.61,24.84,24.31,24.36,918150,0
2017-07-05,24.3,24.71,24.22,24.46,1597123,0
2017-07-06,25.9,26,23.83,24.16,18275629,0
2017-07-07,24.21,24.605,24.04,24.08,5232659,0
2017-07-10,24.16,24.16,23.14,23.78,7273566,0
2017-07-11,23.92,24.135,23.32,23.36,3635044,0
2017-07-12,23.52,23.69,23.15,23.18,2994184,0
2017-07-13,23.36,23.53,22.925,23.02,4887946,0
2017-07-14,23.14,23.45,23,23.28,2153011,0
2017-07-17,23.3,23.77,23.3,23.72,2668063,0
2017-07-18,23.63,23.79,23.5,23.73,2678705,0
2017-07-19,23.73,24.45,23.66,24.38,3992506,0
2017-07-20,24.5,24.73,24.21,24.26,4196689,0
2017-07-21,24.25,24.29,23.8,23.82,3051566,0
2017-07-24,23.79,24.12,23.56,24.08,3450695,0
2017-07-25,24.16,24.75,24.07,24.35,3205189,0
2017-07-26,24.38,24.49,24.18,24.2,1744277,0
2017-07-27,24.13,24.51,24,24.31,1877430,0
2017-07-28,24.17,24.36,23.74,24.23,2085279,0
2017-07-31,24.3,24.4,23.76,23.94,1956574,0
2017-08-01,23.97,24.39,23.97,24.34,2379070,0
2017-08-02,24.38,24.38,23.53,23.86,2855805,0
2017-08-03,23.9,23.91,23.5,23.58,3497392,0
2017-08-04,23.5732,24.42,23.25,24.32,4003184,0
2017-08-07,24.32,24.41,24.02,24.24,3926628,0
2017-08-08,22.71,23.82,21.12,21.89,8914153,0
2017-08-09,21.86,22.82,21.65,22.82,5741557,0
2017-08-10,22.64,22.81,22.29,22.38,4895179,0
2017-08-11,22.42,22.77,22.28,22.6,6550451,0
2017-08-14,22.7,23.035,22.42,22.83,3469766,0
2017-08-15,22.85,22.85,21.82,21.82,4700026,0
2017-08-16,21.91,22.14,21.71,21.8,2567686,0
2017-08-17,21.69,21.81,21.11,21.14,3901691,0
2017-08-18,21.11,21.3,20.9,21.165,4907495,0
2017-08-21,21.37,21.37,21.03,21.12,4097560,0
2017-08-22,21.11,21.5,21.11,21.4,3352250,0
2017-08-23,21.26,21.31,21.07,21.16,2600025,0
2017-08-24,21.18,21.79,21.18,21.72,3747896,0
2017-08-25,21.74,22.01,21.58,21.86,3228302,0
2017-08-28,21.88,22.27,21.775,22.15,3366760,0
2017-08-29,21.95,22.08,21.8,21.99,2552777,0
2017-08-30,22.07,22.15,21.92,22.07,3112784,0
2017-08-31,22.06,22.19,21.96,22.12,3203568,0
2017-09-01,22.1,22.79,22.07,22.72,2820739,0
2017-09-05,22.67,22.89,22.16,22.47,2647364,0
2017-09-06,22.55,23.11,22.55,22.96,3810682,0
2017-09-07,23,23.1,22.44,22.45,3579353,0
2017-09-08,22.49,22.72,22.335,22.68,2062965,0
2017-09-11,22.81,23.18,22.68,22.7,3930985,0
2017-09-12,22.73,23.23,22.73,23.19,2424995,0
2017-09-13,23.15,23.59,23.06,23.21,4672321,0
2017-09-14,23.19,23.34,23.05,23.11,4385604,0
2017-09-15,23.11,23.33,22.86,23.12,4630752,0
2017-09-18,23.14,23.44,22.7,22.73,3005108,0
2017-09-19,22.76,22.87,22.38,22.65,2883592,0
2017-09-20,22.69,23.39,22.61,23.19,3063509,0
2017-09-21,23.26,23.42,22.93,23.13,1997649,0
2017-09-22,23.08,23.865,23.04,23.76,2628151,0
2017-09-25,23.66,24.24,23.66,24.12,4221299,0
2017-09-26,24.09,24.58,24.025,24.04,3571205,0
2017-09-27,24.16,24.34,23.92,24.17,3921934,0
2017-09-28,22.66,23.4,22.56,23.37,6032671,0
2017-09-29,23.29,23.585,23.25,23.57,2536894,0
2017-10-02,23.59,24.1,23.48,23.97,5082186,0
2017-10-03,23.96,24.3,23.54,23.58,3637043,0
2017-10-04,23.85,23.85,23.17,23.28,3951555,0
2017-10-05,23.36,23.7,23.3,23.58,3747071,0
2017-10-06,23.53,23.69,22.975,23.08,3536557,0
2017-10-09,23.11,23.17,22.31,22.35,6420467,0
2017-10-10,22.35,22.67,21.94,22.25,7845679,0
2017-10-11,22.39,22.47,22.07,22.36,4822036,0
2017-10-12,22.22,22.34,21.775,22.24,4455569,0
2017-10-13,22.32,22.56,22.21,22.31,2340888,0
2017-10-16,22.19,22.58,22.12,22.52,2928484,0
2017-10-17,22.5,23.06,22.5,22.92,3045874,0
2017-10-18,22.91,23.24,22.89,22.9,1742130,0
2017-10-19,22.78,23.17,22.73,23.09,2596727,0
2017-10-20,23.16,23.595,23.16,23.38,2358389,0
2017-10-23,23.37,23.62,23.08,23.16,2556787,0
2017-10-24,23.14,23.38,23.12,23.16,2090394,0
2017-10-25,23.13,23.48,22.79,22.95,3578962,0
2017-10-26,23.07,23.29,22.96,23.04,2857054,0
2017-10-27,22.86,22.93,22.5,22.7,2710249,0
2017-10-30,22.64,22.77,22.24,22.32,3195256,0
2017-10-31,22.3,22.84,22.3,22.72,3401718,0
2017-11-01,22.77,23.01,22.59,22.6,3221796,0
2017-11-02,22.56,22.76,22.285,22.5,3165286,0
2017-11-03,22.5,22.69,22.33,22.45,2926953,0
2017-11-06,22.38,22.6,22.205,22.23,2831508,0
2017-11-07,22.21,22.27,21.42,21.55,4033454,0
2017-11-08,20.93,21.99,20.79,21.54,6710036,0
2017-11-09,21.02,23.83,21,23.27,7289815,0
2017-11-10,24,24.09,23.42,23.91,4155864,0
