Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.147,15.457,15.147,15.38,1942392,0
2005-02-28,15.477,15.535,15.234,15.351,1453598,0
2005-03-01,15.477,15.584,15.409,15.515,1930431,0
2005-03-02,15.515,15.671,15.487,15.613,926442,0
2005-03-03,15.613,15.71,15.409,15.535,1359138,0
2005-03-04,15.623,15.661,15.496,15.544,1248179,0
2005-03-07,15.515,15.584,15.505,15.515,1227556,0
2005-03-08,15.564,15.564,15.39,15.39,665751,0
2005-03-09,15.303,15.36,15.167,15.186,665751,0
2005-03-10,15.127,15.167,14.507,14.527,4165276,0
2005-03-11,14.585,14.72,14.576,14.663,3139839,0
2005-03-14,14.672,14.759,14.236,14.313,2124300,0
2005-03-15,14.295,14.399,14.051,14.08,2899770,0
2005-03-16,14.023,14.128,13.906,14.119,2537609,0
2005-03-17,14.08,14.295,14.051,14.246,2593706,0
2005-03-18,14.313,14.323,14.138,14.246,1477523,0
2005-03-21,14.187,14.246,14.061,14.168,1102986,0
2005-03-22,14.168,14.246,13.936,13.965,2457999,0
2005-03-23,13.945,13.945,13.324,13.459,3504474,0
2005-03-24,13.518,13.567,13.392,13.479,2677441,0
2005-03-28,13.528,13.596,13.469,13.469,1393376,0
2005-03-29,13.528,13.625,13.431,13.488,2346628,0
2005-03-30,13.431,13.994,13.431,13.936,4051018,0
2005-03-31,13.936,14.119,13.887,14.003,2053352,0
2005-04-01,14.051,14.207,14.013,14.023,3167474,0
2005-04-04,14.023,14.033,13.751,13.759,1092672,0
2005-04-05,13.789,13.936,13.449,13.518,2420050,0
2005-04-06,13.373,13.44,13.12,13.227,5407269,0
2005-04-07,13.247,13.479,13.227,13.421,4170638,0
2005-04-08,13.567,13.625,13.334,13.459,2924107,0
2005-04-11,13.557,13.567,13.286,13.306,1700676,0
2005-04-12,13.276,13.401,13.129,13.353,1921769,0
2005-04-13,13.383,13.449,13.198,13.306,1437098,0
2005-04-14,13.296,13.296,12.878,12.956,1659842,0
2005-04-15,12.809,12.984,12.597,12.625,3297406,0
2005-04-18,12.577,12.674,12.374,12.568,1918881,0
2005-04-19,12.984,13.286,12.848,13.217,4710169,0
2005-04-20,13.159,13.188,12.956,13.033,1540632,0
2005-04-21,13.101,13.421,12.994,13.373,2920808,0
2005-04-22,13.383,13.469,13.082,13.198,1557130,0
2005-04-25,13.159,13.721,13.139,13.712,2752102,0
2005-04-26,13.518,14.033,13.508,13.926,2926582,0
2005-04-27,13.926,13.926,13.449,13.577,3059816,0
2005-04-28,13.528,13.528,13.237,13.276,1741101,0
2005-04-29,13.401,13.421,13.227,13.383,1999315,0
2005-05-02,13.44,13.479,13.266,13.363,1363675,0
2005-05-03,13.334,13.528,13.266,13.44,2140798,0
2005-05-04,13.488,13.848,13.373,13.818,1939506,0
2005-05-05,13.936,14.061,13.712,13.867,1725426,0
2005-05-06,14.003,14.061,13.838,13.857,1790599,0
2005-05-09,13.857,13.936,13.789,13.916,1989004,0
2005-05-10,13.877,13.916,13.665,13.721,1252717,0
2005-05-11,13.693,13.702,13.528,13.616,1275816,0
2005-05-12,13.577,13.799,13.508,13.508,1481235,0
2005-05-13,13.528,13.528,13.208,13.286,2519048,0
2005-05-16,13.296,13.44,13.286,13.363,1361614,0
2005-05-17,13.334,13.518,13.324,13.498,1397501,0
2005-05-18,13.508,13.945,13.488,13.945,2062425,0
2005-05-19,13.936,14.099,13.848,14.089,1584769,0
2005-05-20,14.08,14.246,13.887,14.226,1128558,0
2005-05-23,13.779,14.285,13.769,14.226,2132961,0
2005-05-24,14.226,14.604,14.158,14.517,2642792,0
2005-05-25,13.896,14.109,13.848,14.089,2228245,0
2005-05-26,14.089,14.313,14.061,14.295,1267155,0
2005-05-27,14.304,14.478,14.275,14.419,1092261,0
2005-05-31,14.409,14.409,14.168,14.295,942528,0
2005-06-01,14.246,14.409,14.207,14.323,1248179,0
2005-06-02,14.295,14.566,14.275,14.497,1467622,0
2005-06-03,14.527,14.527,14.304,14.382,1602917,0
2005-06-06,14.39,14.439,14.119,14.217,1648703,0
2005-06-07,14.217,14.409,14.197,14.226,1137634,0
2005-06-08,14.226,14.313,14.177,14.246,765986,0
2005-06-09,14.187,14.256,14.109,14.226,2216283,0
2005-06-10,14.256,14.382,14.197,14.217,1031213,0
2005-06-13,14.197,14.265,14.119,14.226,834457,0
2005-06-14,14.226,14.468,14.071,14.468,1783586,0
2005-06-15,14.478,14.633,14.409,14.604,1332740,0
2005-06-16,14.604,14.768,14.576,14.759,1053901,0
2005-06-17,14.827,14.856,14.711,14.759,1901968,0
2005-06-20,14.672,14.807,14.624,14.72,1668916,0
2005-06-21,14.692,14.788,14.682,14.759,1155783,0
2005-06-22,14.778,14.827,14.614,14.672,1635092,0
2005-06-23,14.624,14.74,14.566,14.585,981714,0
2005-06-24,14.566,14.682,14.566,14.633,767223,0
2005-06-27,14.604,14.876,14.604,14.778,1393787,0
2005-06-28,14.817,14.837,14.682,14.73,690914,0
2005-06-29,14.73,14.807,14.692,14.768,676888,0
2005-06-30,14.788,14.866,14.759,14.788,1669327,0
2005-07-01,14.788,14.934,14.702,14.847,860031,0
2005-07-05,14.847,15.118,14.768,15.07,1207756,0
2005-07-06,15.031,15.283,15.031,15.186,1812048,0
2005-07-07,15.002,15.196,14.992,15.196,2206384,0
2005-07-08,15.205,15.36,15.205,15.303,2968656,0
2005-07-11,15.303,15.477,15.224,15.234,848069,0
2005-07-12,15.176,15.36,15.127,15.224,1388425,0
2005-07-13,15.244,15.477,15.244,15.429,937991,0
2005-07-14,15.554,15.652,15.477,15.652,2140798,0
2005-07-15,15.72,15.807,15.564,15.7,3711129,0
2005-07-18,15.759,15.759,15.487,15.535,1452360,0
2005-07-19,15.593,15.7,15.496,15.593,1065036,0
2005-07-20,15.419,15.952,15.409,15.903,2554522,0
2005-07-21,16.02,16.089,15.894,16.01,1677989,0
2005-07-22,16.117,16.175,16.049,16.156,1463085,0
2005-07-25,16.136,16.156,15.759,15.768,2115224,0
2005-07-26,15.749,15.952,15.729,15.815,1438748,0
2005-07-27,15.835,15.884,15.642,15.835,1192084,0
2005-07-28,15.864,15.952,15.739,15.798,1108347,0
2005-07-29,15.798,15.884,15.574,15.71,1383476,0
2005-08-01,15.759,15.991,15.749,15.943,1669739,0
2005-08-02,15.962,16.127,15.815,15.913,2240208,0
2005-08-03,15.884,15.971,15.768,15.835,1293554,0
2005-08-04,15.825,15.962,15.778,15.845,1307167,0
2005-08-05,15.923,15.923,15.496,15.613,1470510,0
2005-08-08,15.623,15.68,15.584,15.593,1151245,0
2005-08-09,15.613,15.759,15.603,15.72,912417,0
2005-08-10,15.864,15.952,15.815,15.933,1929605,0
2005-08-11,15.971,15.971,15.759,15.825,2037676,0
2005-08-12,15.778,15.788,15.584,15.72,1212295,0
2005-08-15,15.72,15.815,15.652,15.798,928092,0
2005-08-16,15.825,15.825,15.515,15.535,1013477,0
2005-08-17,15.525,15.535,15.341,15.448,2331779,0
2005-08-18,15.457,15.477,15.39,15.409,1012238,0
2005-08-19,15.457,15.496,15.332,15.37,697925,0
2005-08-22,15.37,15.505,15.37,15.477,1125260,0
2005-08-23,15.515,15.574,15.409,15.439,926029,0
2005-08-24,15.38,15.38,14.983,14.992,2687754,0
2005-08-25,15.108,15.234,15.05,15.157,1691189,0
2005-08-26,15.157,15.234,15.127,15.167,1074936,0
2005-08-29,15.127,15.157,14.983,15.06,924379,0
2005-08-30,15.06,15.099,14.847,14.876,1736150,0
2005-08-31,14.876,14.953,14.759,14.953,3243371,0
2005-09-01,14.953,15.283,14.953,15.186,3109727,0
2005-09-02,15.205,15.448,15.099,15.341,2205145,0
2005-09-06,15.496,15.825,15.477,15.798,2537609,0
2005-09-07,15.798,16.02,15.798,16.01,3098589,0
2005-09-08,16.02,16.03,15.874,15.923,1598382,0
2005-09-09,15.943,16.117,15.933,16.079,959853,0
2005-09-12,16.127,16.223,16.089,16.146,714423,0
2005-09-13,16.098,16.146,15.943,16.146,1710576,0
2005-09-14,16.146,16.621,16.136,16.592,4693669,0
2005-09-15,16.64,16.96,16.64,16.855,5115643,0
2005-09-16,16.903,17.175,16.903,17.136,3115913,0
2005-09-19,17.194,17.552,17.106,17.309,4226736,0
2005-09-20,17.309,17.319,16.806,16.825,4159501,0
2005-09-21,16.816,16.864,16.718,16.796,2796649,0
2005-09-22,16.796,16.835,16.65,16.66,2064076,0
2005-09-23,16.553,16.67,16.34,16.583,2878735,0
2005-09-26,16.553,16.64,16.495,16.505,2422113,0
2005-09-27,16.447,16.573,16.301,16.553,2224532,0
2005-09-28,16.592,16.796,16.592,16.689,2135023,0
2005-09-29,16.97,17.057,16.757,16.796,2102025,0
2005-09-30,16.796,17.126,16.776,17.077,3369179,0
2005-10-03,17.057,17.367,17.018,17.338,2371790,0
2005-10-04,17.338,17.504,17.241,17.271,3315143,0
2005-10-05,17.319,17.348,16.825,16.835,1642517,0
2005-10-06,16.776,16.883,16.379,16.486,2435726,0
2005-10-07,16.486,16.592,16.233,16.466,1796374,0
2005-10-10,16.611,16.611,16.34,16.359,1175171,0
2005-10-11,16.359,16.389,16.117,16.156,2845736,0
2005-10-12,16.214,16.223,15.923,16.049,3962746,0
2005-10-13,16.049,16.049,15.68,15.913,2928644,0
2005-10-14,16.079,16.175,15.933,16.136,2585045,0
2005-10-17,16.127,16.379,16.079,16.369,1319128,0
2005-10-18,16.399,16.399,16.166,16.233,1967967,0
2005-10-19,16.089,16.311,15.815,16.301,2408501,0
2005-10-20,16.32,16.417,16.156,16.194,1826071,0
2005-10-21,16.223,16.495,16.223,16.447,1797197,0
2005-10-24,16.447,16.98,16.447,16.951,3151388,0
2005-10-25,16.96,17.504,16.96,17.28,3986671,0
2005-10-26,17.407,17.504,17.204,17.232,2256294,0
2005-10-27,17.251,17.251,16.951,16.99,1395025,0
2005-10-28,17.008,17.358,16.97,17.194,2346216,0
2005-10-31,17.204,17.426,17.184,17.407,2919570,0
2005-11-01,17.456,17.892,17.436,17.892,2182872,0
2005-11-02,17.93,17.94,17.648,17.785,1865258,0
2005-11-03,17.844,17.94,17.591,17.707,1936618,0
2005-11-04,17.892,17.892,17.736,17.766,1591369,0
2005-11-07,17.795,18.086,17.746,17.795,1322841,0
2005-11-08,17.766,17.815,17.668,17.746,718548,0
2005-11-09,17.746,17.864,17.668,17.854,1809161,0
2005-11-10,17.854,18.037,17.815,18.027,1592606,0
2005-11-11,17.978,18.494,17.978,18.464,4208998,0
2005-11-14,18.445,18.455,18.25,18.308,1356251,0
2005-11-15,18.396,18.406,18.289,18.308,1446585,0
2005-11-16,18.337,18.58,18.24,18.58,1951055,0
2005-11-17,18.619,18.765,18.502,18.716,1972093,0
2005-11-18,18.696,18.959,18.696,18.919,2588345,0
2005-11-21,18.939,19.161,18.919,19.095,1514645,0
2005-11-22,19.104,19.123,18.87,19.026,6136543,0
2005-11-23,19.046,19.056,18.831,18.89,2736427,0
2005-11-25,18.841,18.939,18.822,18.91,624090,0
2005-11-28,19.046,19.046,18.619,18.667,1817409,0
2005-11-29,18.726,18.88,18.696,18.775,1759662,0
2005-11-30,18.775,18.939,18.765,18.91,2476974,0
2005-12-01,18.988,19.2,18.988,19.142,2370965,0
2005-12-02,19.104,19.151,18.851,18.998,2267020,0
2005-12-05,18.929,19.104,18.89,19.075,1386362,0
2005-12-06,19.288,19.288,19.123,19.2,2987217,0
2005-12-07,19.21,19.83,19.21,19.791,3793627,0
2005-12-08,19.821,19.879,19.414,19.51,1727488,0
2005-12-09,19.598,19.628,19.366,19.54,2704667,0
2005-12-12,19.54,19.579,19.471,19.501,1087723,0
2005-12-13,19.53,19.772,19.491,19.52,2737664,0
2005-12-14,19.53,19.54,19.414,19.491,629452,0
2005-12-15,19.647,19.987,19.559,19.598,4031630,0
2005-12-16,19.52,19.54,19.279,19.385,1865670,0
2005-12-19,19.385,19.405,19.008,19.008,1550945,0
2005-12-20,19.026,19.113,19.008,19.036,1968793,0
2005-12-21,19.056,19.075,18.9,18.998,2283106,0
2005-12-22,19.016,19.269,19.008,19.171,1573219,0
2005-12-23,19.181,19.249,19.181,19.2,598516,0
2005-12-27,19.22,19.328,19.21,19.22,984602,0
2005-12-28,19.23,19.239,18.91,19.016,661626,0
2005-12-29,19.075,19.318,19.075,19.269,1373988,0
2005-12-30,19.23,19.23,19.008,19.171,653377,0
2006-01-03,19.414,19.919,19.395,19.899,2782213,0
2006-01-04,20.007,20.074,19.85,19.948,1617766,0
2006-01-05,20.007,20.055,19.724,19.763,1457723,0
2006-01-06,19.899,19.958,19.879,19.938,1627254,0
2006-01-09,19.997,20.229,19.879,20.219,1660666,0
2006-01-10,20.19,20.19,19.958,20.092,2831711,0
2006-01-11,20.121,20.19,20.074,20.111,2304142,0
2006-01-12,20.111,20.141,19.87,19.899,1137634,0
2006-01-13,19.065,19.628,19.065,19.569,4894962,0
2006-01-17,19.433,19.433,19.104,19.21,2514922,0
2006-01-18,18.939,19.085,18.91,19.085,2283931,0
2006-01-19,19.249,19.696,19.22,19.677,1987353,0
2006-01-20,19.618,19.706,19.443,19.461,5730657,0
2006-01-23,19.579,19.791,19.579,19.763,2766126,0
2006-01-24,19.86,20.035,19.821,19.977,2862648,0
2006-01-25,20.15,20.278,20.131,20.248,3105190,0
2006-01-26,20.248,20.461,20.239,20.335,5099142,0
2006-01-27,20.384,20.519,20.015,20.055,4114953,0
2006-01-30,20.064,20.17,19.919,20.015,2060363,0
2006-01-31,20.007,20.007,19.879,19.899,2307855,0
2006-02-01,19.909,20.131,19.879,20.092,2710028,0
2006-02-02,20.15,20.19,19.772,19.958,1642929,0
2006-02-03,19.948,19.967,19.579,19.647,2176685,0
2006-02-06,19.677,19.84,19.667,19.715,865806,0
2006-02-07,19.715,19.734,19.328,19.328,1416886,0
2006-02-08,19.481,19.579,19.123,19.151,4311707,0
2006-02-09,19.142,19.423,18.998,19.405,6623687,0
2006-02-10,19.385,19.559,18.998,19.142,2753340,0
2006-02-13,19.249,19.249,18.861,18.89,2259594,0
2006-02-14,18.88,18.89,18.619,18.735,3309780,0
2006-02-15,18.745,18.91,18.629,18.822,2097488,0
2006-02-16,18.831,19.191,18.831,19.191,1641692,0
2006-02-17,19.181,19.559,19.171,19.53,1890833,0
2006-02-21,19.677,19.677,19.347,19.385,2503785,0
2006-02-22,19.405,19.879,19.318,19.86,3312669,0
2006-02-23,19.889,19.938,19.696,19.909,1640452,0
2006-02-24,19.899,19.909,19.481,19.51,2429538,0
2006-02-27,19.433,19.647,19.298,19.298,1441223,0
2006-02-28,19.2,19.21,18.687,18.687,3832814,0
2006-03-01,18.89,19.016,18.687,18.851,3294107,0
2006-03-02,18.726,18.726,18.007,18.57,5862652,0
2006-03-03,18.502,18.696,18.327,18.396,3146025,0
2006-03-06,18.464,18.765,18.464,18.57,3707417,0
2006-03-07,18.464,18.464,17.717,17.882,4833089,0
2006-03-08,17.815,18.095,17.756,18.047,4925073,0
2006-03-09,18.376,18.435,18.164,18.25,3381553,0
2006-03-10,18.279,18.425,18.105,18.396,2368077,0
2006-03-13,18.494,18.939,18.484,18.822,2899358,0
2006-03-14,18.804,18.89,18.726,18.831,2198960,0
2006-03-15,18.861,18.959,18.822,18.851,2050052,0
2006-03-16,18.706,18.794,18.541,18.629,2284755,0
2006-03-17,18.735,18.765,18.435,18.619,1469686,0
2006-03-20,18.726,18.745,18.445,18.55,1882583,0
2006-03-21,18.55,18.55,18.086,18.174,2909258,0
2006-03-22,18.27,18.435,17.949,18.318,1832981,0
2006-03-23,18.455,18.619,18.135,18.211,2587519,0
2006-03-24,18.376,18.541,18.066,18.27,1300464,0
2006-03-27,18.202,18.357,18.105,18.27,2186894,0
2006-03-28,18.279,18.677,18.115,18.484,2207724,0
2006-03-29,18.619,19.026,18.357,18.89,1560019,0
2006-03-30,18.959,19.181,18.716,18.841,973671,0
2006-03-31,18.696,19.075,18.502,18.959,2349411,0
2006-04-03,19.056,19.249,18.959,19.036,1943012,0
2006-04-04,19.056,19.2,18.775,18.919,1189092,0
2006-04-05,18.861,19.433,18.775,19.366,2551944,0
2006-04-06,19.433,19.899,19.366,19.889,5468214,0
2006-04-07,19.53,19.782,19.357,19.54,2311463,0
2006-04-10,19.54,19.763,19.318,19.579,1091643,0
2006-04-11,19.481,19.677,19.085,19.161,1183627,0
2006-04-12,19.249,19.395,18.929,19.036,3746603,0
2006-04-13,19.008,19.171,18.949,19.046,662865,0
2006-04-17,19.171,19.259,18.88,19.016,1653653,0
2006-04-18,19.151,19.638,19.008,19.481,1444627,0
2006-04-19,19.385,19.889,19.288,19.753,1946003,0
2006-04-20,19.958,20.422,19.657,20.403,2821089,0
2006-04-21,20.316,21.295,20.316,20.83,3785686,0
2006-04-24,20.936,21.033,20.675,20.762,1488762,0
2006-04-25,20.772,20.849,20.082,20.219,2641143,0
2006-04-26,20.19,20.617,20.15,20.365,2718071,0
2006-04-27,20.365,20.675,19.977,20.007,1855874,0
2006-04-28,20.102,20.588,20.055,20.199,2125123,0
2006-05-01,20.199,21.072,20.199,20.665,1483399,0
2006-05-02,20.81,21.131,20.598,21.131,2030768,0
2006-05-03,21.198,21.295,20.975,21.131,1113193,0
2006-05-04,21.102,21.295,21.005,21.043,1589511,0
2006-05-05,21.043,21.412,21.033,21.373,1668297,0
2006-05-08,21.373,21.722,21.295,21.673,2325694,0
2006-05-09,21.886,21.896,21.208,21.761,2338997,0
2006-05-10,21.761,21.906,21.527,21.791,978517,0
2006-05-11,21.781,21.867,20.908,21.159,1730685,0
2006-05-12,20.772,20.946,20.055,20.704,2183593,0
2006-05-15,20.345,20.431,19.821,20.102,1397088,0
2006-05-16,20.229,20.48,19.948,19.987,2801084,0
2006-05-17,19.85,19.987,18.88,19.132,2594635,0
2006-05-18,19.151,19.54,18.784,19.036,1722642,0
2006-05-19,18.959,19.075,18.289,18.794,3010213,0
2006-05-22,18.531,18.57,17.892,18.174,3841783,0
2006-05-23,18.24,18.55,17.93,17.94,2103572,0
2006-05-24,17.815,18.056,17.591,17.902,2128423,0
2006-05-25,18.007,18.609,18.007,18.511,1834117,0
2006-05-26,18.531,18.841,18.511,18.706,1569506,0
2006-05-30,18.56,18.56,17.872,18.007,1739244,0
2006-05-31,18.174,18.337,17.524,17.524,2323323,0
2006-06-01,17.572,18.474,17.552,18.445,2023961,0
2006-06-02,18.629,18.784,18.047,18.192,1482266,0
2006-06-05,18.23,18.455,17.648,17.678,1337174,0
2006-06-06,17.687,17.687,17.232,17.629,1354911,0
2006-06-07,17.582,17.648,17.077,17.214,1754300,0
2006-06-08,16.767,17.261,16.408,17.057,3696796,0
2006-06-09,17.241,17.271,16.534,16.67,2380452,0
2006-06-12,16.67,16.825,16.089,16.107,2329923,0
2006-06-13,16.136,16.263,15.593,15.603,4668716,0
2006-06-14,15.971,16,15.37,15.798,4133308,0
2006-06-15,16.263,17,16.117,17,4365229,0
2006-06-16,16.96,16.96,16.583,16.931,2306514,0
2006-06-19,16.951,17.106,16.583,16.708,3238422,0
2006-06-20,16.825,17.136,16.592,16.68,2358900,0
2006-06-21,16.68,17.629,16.68,17.629,2663418,0
2006-06-22,17.485,17.562,17.145,17.562,2232679,0
2006-06-23,17.436,17.638,17.271,17.426,1650662,0
2006-06-26,17.562,17.582,17.224,17.29,1703771,0
2006-06-27,17.668,17.998,17.136,17.184,4024411,0
2006-06-28,17.426,17.609,17.29,17.504,2378802,0
2006-06-29,17.91,18.425,17.795,18.279,4203740,0
2006-06-30,18.677,18.861,18.327,18.396,1440501,0
2006-07-03,19.249,19.715,19.191,19.491,1786369,0
2006-07-05,19.016,19.171,18.386,18.667,2188440,0
2006-07-06,19.298,19.628,18.677,18.784,4046274,0
2006-07-07,18.784,18.794,18.464,18.55,1870826,0
2006-07-10,18.609,18.784,18.337,18.386,1639422,0
2006-07-11,18.279,18.502,17.756,18.202,2918334,0
2006-07-12,18.289,18.91,18.24,18.24,1416474,0
2006-07-13,17.91,18.135,17.436,17.504,1838239,0
2006-07-14,17.338,17.495,17.194,17.251,3380625,0
2006-07-17,17.204,17.658,17.184,17.534,2070985,0
2006-07-18,17.582,18.202,17.552,17.94,3501690,0
2006-07-19,18.007,18.639,18.007,18.55,2680535,0
2006-07-20,18.58,18.58,17.815,18.007,3355671,0
2006-07-21,18.202,18.202,17.591,17.6,1495879,0
2006-07-24,17.648,18.27,17.648,18.154,3344327,0
2006-07-25,18.105,18.202,17.854,18.056,2336111,0
2006-07-26,18.056,18.115,17.727,17.727,1651591,0
2006-07-27,17.91,18.135,17.668,17.668,4260043,0
2006-07-28,17.678,18.105,17.629,17.91,5265271,0
2006-07-31,17.609,17.648,17.397,17.648,2215253,0
2006-08-01,17.619,17.668,17.338,17.514,3092504,0
2006-08-02,17.544,17.815,17.544,17.648,1814215,0
2006-08-03,17.534,17.882,17.465,17.872,2116564,0
2006-08-04,18.115,18.406,17.707,17.785,2692188,0
2006-08-07,17.736,17.815,17.426,17.756,1215594,0
2006-08-08,17.717,17.872,17.668,17.746,2634439,0
2006-08-09,17.91,18.105,17.534,17.572,1653240,0
2006-08-10,17.485,17.864,17.397,17.766,1266123,0
2006-08-11,17.756,18.105,17.629,18.066,1302937,0
2006-08-14,18.289,18.289,17.988,18.047,1174551,0
2006-08-15,18.105,18.696,18.095,18.696,1926512,0
2006-08-16,18.687,18.968,18.687,18.939,1299844,0
2006-08-17,19.085,19.2,18.813,18.998,1450608,0
2006-08-18,18.949,19.065,18.735,19.026,844666,0
2006-08-21,19.026,19.026,18.687,18.804,457446,0
2006-08-22,18.765,18.968,18.696,18.87,1429672,0
2006-08-23,18.822,18.959,17.892,18.154,2049432,0
2006-08-24,18.376,18.531,18.095,18.347,825280,0
2006-08-25,18.406,18.511,18.23,18.406,749587,0
2006-08-28,18.406,18.629,18.376,18.511,703493,0
2006-08-29,18.484,18.619,18.27,18.347,2630314,0
2006-08-30,18.308,18.484,18.144,18.289,5885753,0
2006-08-31,18.279,18.308,18.105,18.144,1708409,0
2006-09-01,18.154,18.337,18.125,18.279,2677132,0
2006-09-05,18.435,18.56,18.357,18.531,1559401,0
2006-09-06,18.464,18.464,18.192,18.202,2000244,0
2006-09-07,18.105,18.125,17.717,18.115,2078101,0
2006-09-08,18.105,18.202,17.988,18.056,1923005,0
2006-09-11,17.902,18.086,17.795,18.056,1594461,0
2006-09-12,18.007,18.386,17.815,17.91,1862371,0
2006-09-13,17.882,18.435,17.844,18.318,2544208,0
2006-09-14,18.318,19.288,18.318,19.239,4105258,0
2006-09-15,19.142,20.007,19.085,19.899,4428029,0
2006-09-18,20.074,20.199,19.801,20.111,3895614,0
2006-09-19,20.19,20.375,20.074,20.229,7123517,0
2006-09-20,20.461,20.598,20.335,20.49,2009216,0
2006-09-21,20.568,20.665,19.618,19.734,3123132,0
2006-09-22,19.706,19.743,18.9,19.52,2528018,0
2006-09-25,19.53,19.997,19.2,19.977,1439160,0
2006-09-26,20.074,20.19,19.85,20.055,1754195,0
2006-09-27,19.909,20.268,19.909,20.064,2338585,0
2006-09-28,20.15,20.209,19.948,20.131,1293761,0
2006-09-29,20.199,20.394,20.121,20.258,1292935,0
2006-10-02,20.055,20.209,19.977,20.131,2293829,0
2006-10-03,20.045,20.345,19.928,20.297,2615982,0
2006-10-04,20.326,20.956,20.326,20.946,1886501,0
2006-10-05,20.985,21.509,20.888,21.509,5192363,0
2006-10-06,21.518,21.635,21.325,21.527,3323909,0
2006-10-09,21.527,21.702,21.499,21.654,4723678,0
2006-10-10,21.654,22.101,21.527,22.101,2455730,0
2006-10-11,22.129,22.188,21.8,21.857,4594467,0
2006-10-12,21.829,22.013,21.702,21.867,3535412,0
2006-10-13,21.896,22.003,21.838,21.916,2246395,0
2006-10-16,21.916,22.294,21.916,22.178,1173004,0
2006-10-17,22.101,22.101,21.722,21.916,1110203,0
2006-10-18,21.945,22.139,21.838,21.955,1429055,0
2006-10-19,21.955,22.226,21.82,22.168,984189,0
2006-10-20,22.111,22.575,22.081,22.43,1705627,0
2006-10-23,22.421,22.953,22.285,22.906,2610206,0
2006-10-24,22.916,22.973,22.613,22.877,1971989,0
2006-10-25,22.867,23.507,22.867,23.293,3604811,0
2006-10-26,23.389,23.614,23.312,23.565,3608834,0
2006-10-27,23.817,24.127,23.67,23.768,5281048,0
2006-10-30,23.69,23.69,23.245,23.36,3968933,0
2006-10-31,23.293,23.536,23.03,23.517,2472024,0
2006-11-01,23.584,24.108,23.187,23.197,1682320,0
2006-11-02,22.973,23.312,22.779,23.226,1449783,0
2006-11-03,23.226,23.254,22.877,23.079,1617664,0
2006-11-06,23.245,23.972,23.245,23.933,1888770,0
2006-11-07,23.894,24.176,23.574,23.623,1459785,0
2006-11-08,23.389,23.866,23.389,23.817,1524339,0
2006-11-09,24.029,24.224,23.817,23.952,1403378,0
2006-11-10,24.186,24.186,23.594,23.67,1166919,0
2006-11-13,23.749,23.837,23.517,23.729,993057,0
2006-11-14,23.962,24.059,23.623,23.952,935517,0
2006-11-15,23.962,23.972,23.66,23.846,2930501,0
2006-11-16,23.817,24.059,23.594,23.631,1793176,0
2006-11-17,23.67,23.67,23.37,23.38,2186171,0
2006-11-20,23.245,23.614,23.197,23.526,1253129,0
2006-11-21,23.817,23.904,23.517,23.749,2512859,0
2006-11-22,23.798,23.904,23.604,23.827,2668366,0
2006-11-24,23.719,24.049,23.477,23.942,676063,0
2006-11-27,24.157,24.195,23.709,23.837,2767260,0
2006-11-28,23.846,23.933,23.719,23.866,2454286,0
2006-11-29,23.962,24.437,23.875,24.176,4775961,0
2006-11-30,24.243,25.436,24.176,25.039,3537989,0
2006-12-01,25.039,25.804,24.893,25.389,4103816,0
2006-12-04,25.359,25.941,25.349,25.862,2744987,0
2006-12-05,25.882,26.261,25.882,26.241,3662560,0
2006-12-06,26.202,26.483,26.009,26.397,4547237,0
2006-12-07,26.6,26.61,26.251,26.377,2946588,0
2006-12-08,26.387,26.473,26.133,26.387,3146850,0
2006-12-11,26.532,26.532,26.133,26.319,1266742,0
2006-12-12,26.415,26.502,26.202,26.348,2520285,0
2006-12-13,26.348,26.483,26.3,26.338,1044722,0
2006-12-14,26.172,26.91,26.172,26.871,2166681,0
2006-12-15,27.007,27.055,26.648,26.725,1210129,0
2006-12-18,26.871,27.163,26.444,26.532,1256430,0
2006-12-19,26.464,26.473,26.202,26.387,2363540,0
2006-12-20,26.58,26.629,26.143,26.182,1523102,0
2006-12-21,26.348,26.348,25.611,25.757,2127082,0
2006-12-22,25.862,26.019,25.436,25.474,1147017,0
2006-12-26,25.63,25.804,25.349,25.533,955315,0
2006-12-27,25.581,25.843,25.523,25.765,1439987,0
2006-12-28,25.63,25.794,25.464,25.737,1454011,0
2006-12-29,25.921,25.999,25.67,25.737,554690,0
2007-01-03,26.105,26.357,25.872,26.143,3582332,0
2007-01-04,26.153,26.3,25.823,26.251,1934453,0
2007-01-05,26.172,26.251,25.67,25.728,2231340,0
2007-01-08,26.037,26.804,25.813,26.717,2715596,0
2007-01-09,27.201,27.298,25.591,25.941,4046789,0
2007-01-10,26.019,26.192,25.572,26.009,1912694,0
2007-01-11,26.133,26.425,26.009,26.3,2090579,0
2007-01-12,26.512,26.93,26.492,26.725,2385299,0
2007-01-16,26.842,27.094,26.677,27.007,1683146,0
2007-01-17,27.027,27.483,26.823,27.347,1992097,0
2007-01-18,27.579,27.579,26.6,26.677,3329580,0
2007-01-19,26.871,27.036,26.677,26.891,2212776,0
2007-01-22,27.075,27.365,26.813,27.347,2536888,0
2007-01-23,27.355,27.773,26.92,27.754,2785617,0
2007-01-24,27.637,28.103,27.404,28.084,2791391,0
2007-01-25,28.103,28.103,27.434,27.502,2096042,0
2007-01-26,27.124,27.899,27.124,27.803,1571155,0
2007-01-29,27.841,27.948,27.637,27.773,4318309,0
2007-01-30,27.822,27.861,27.483,27.822,3129011,0
2007-01-31,27.579,28.21,27.493,28.064,1958790,0
2007-02-01,28.074,28.549,27.986,28.035,2560193,0
2007-02-02,28.258,28.258,27.841,27.977,1864329,0
2007-02-05,27.977,27.977,27.473,27.532,1216418,0
2007-02-06,27.813,27.908,27.502,27.695,1901144,0
2007-02-07,27.588,27.734,27.444,27.588,3480139,0
2007-02-08,27.493,27.522,27.153,27.239,3148706,0
2007-02-09,27.375,27.569,26.861,26.861,1748832,0
2007-02-12,27.104,27.191,26.677,27.153,3009543,0
2007-02-13,27.239,28.093,27.181,28.064,3971449,0
2007-02-14,28.248,28.733,28.21,28.694,3080622,0
2007-02-15,28.655,28.665,28.21,28.355,3202742,0
2007-02-16,28.345,28.384,28.084,28.287,2358797,0
2007-02-20,28.084,28.772,28.084,28.52,2919261,0
2007-02-21,28.394,28.559,28.297,28.433,2270627,0
2007-02-22,27.986,28.714,27.986,28.277,2984536,0
2007-02-23,28.268,28.559,28.113,28.335,1966832,0
2007-02-26,28.51,28.53,27.569,27.647,2600762,0
2007-02-27,26.764,27.434,23.817,25.941,7388847,0
2007-02-28,26.202,26.6,25.804,25.999,3056825,0
2007-03-01,25.252,25.95,24.147,25.728,2816326,0
2007-03-02,25.747,26.086,25.417,25.484,2662696,0
2007-03-05,24.506,25.611,24.506,25.107,2491101,0
2007-03-06,25.389,26.182,25.389,25.941,2066653,0
2007-03-07,25.757,26.212,25.737,25.804,1367802,0
2007-03-08,25.999,27.094,25.999,26.707,2716835,0
2007-03-09,26.755,27.143,26.648,26.997,1640762,0
2007-03-12,26.871,27.23,26.668,27.104,1633854,0
2007-03-13,26.958,26.958,26.397,26.454,3107560,0
2007-03-14,26.629,26.861,26.047,26.717,4628704,0
2007-03-15,26.58,26.774,26.464,26.658,1481543,0
2007-03-16,26.755,27.094,26.261,26.454,1144956,0
2007-03-19,26.532,26.891,26.425,26.561,1522855,0
2007-03-20,26.561,27.173,26.532,27.173,1581674,0
2007-03-21,27.104,28.248,27.065,28.2,2507406,0
2007-03-22,28.248,28.423,27.928,28.054,1829680,0
2007-03-23,27.918,28.53,27.88,28.413,1056891,0
2007-03-26,28.345,28.51,27.744,28.064,1120722,0
2007-03-27,28.268,28.268,27.705,28.035,1299225,0
2007-03-28,28.035,28.035,27.522,27.715,1546201,0
2007-03-29,27.822,28.064,27.647,27.986,2063664,0
2007-03-30,28.035,28.442,27.813,28.394,1601782,0
2007-04-02,28.355,29.082,28.19,29.062,2637121,0
2007-04-03,29.248,29.616,28.995,29.334,2232683,0
2007-04-04,29.315,29.567,29.062,29.441,1693561,0
2007-04-05,29.306,29.731,29.131,29.372,944694,0
2007-04-09,29.539,29.741,29.421,29.577,1497011,0
2007-04-10,29.558,29.771,29.111,29.402,1629853,0
2007-04-11,29.441,29.529,28.947,29.052,2131518,0
2007-04-12,28.869,29.276,28.325,29.238,2608042,0
2007-04-13,29.238,29.529,29.062,29.509,1569885,0
2007-04-16,29.519,29.849,29.267,29.664,1975391,0
2007-04-17,28.714,29.761,28.675,28.928,2800775,0
2007-04-18,28.928,28.965,28.481,28.579,1605907,0
2007-04-19,28.133,28.975,27.628,28.694,3400957,0
2007-04-20,29.062,29.257,28.53,28.569,2432735,0
2007-04-23,28.733,28.733,28.103,28.181,2234020,0
2007-04-24,28.325,28.404,27.908,28.064,1211160,0
2007-04-25,28.258,28.404,27.628,27.957,1881725,0
2007-04-26,28.51,28.51,27.385,27.473,1960954,0
2007-04-27,27.539,27.667,26.881,27.278,2988455,0
2007-04-30,27.355,27.414,26.677,26.725,1811017,0
2007-05-01,27.143,27.143,26.561,26.842,2228665,0
2007-05-02,26.842,27.667,26.725,27.618,2663209,0
2007-05-03,27.967,28.093,27.667,27.793,1915073,0
2007-05-04,27.967,28.015,27.473,27.695,3605842,0
2007-05-07,27.773,27.841,27.347,27.493,2166475,0
2007-05-08,27.347,27.579,27.055,27.347,2603395,0
2007-05-09,27.347,27.783,27.163,27.734,1703461,0
2007-05-10,27.628,27.628,26.823,26.871,1788432,0
2007-05-11,26.871,27.724,26.871,27.715,1378114,0
2007-05-14,27.724,27.783,27.355,27.598,1345733,0
2007-05-15,27.598,27.705,27.201,27.288,1040598,0
2007-05-16,27.588,28.171,27.473,28.151,1684282,0
2007-05-17,28.133,28.335,27.948,28.103,1785374,0
2007-05-18,28.103,28.52,28.005,28.461,1621170,0
2007-05-21,28.442,28.743,28.413,28.636,1421836,0
2007-05-22,28.54,28.965,28.5,28.928,2752925,0
2007-05-23,29.062,29.131,28.52,28.714,2069027,0
2007-05-24,28.83,28.86,27.734,27.773,2932048,0
2007-05-25,28.074,28.123,27.675,27.89,3262552,0
2007-05-29,28.123,28.325,26.813,27.055,4625628,0
2007-05-30,26.638,27.532,26.454,27.522,6124787,0
2007-05-31,27.637,28.19,27.618,27.908,4947348,0
2007-06-01,28.044,28.384,27.928,27.996,2584840,0
2007-06-04,27.996,28.103,27.657,27.861,2145046,0
2007-06-05,27.851,27.977,27.173,27.298,2602473,0
2007-06-06,27.094,27.259,26.658,26.784,2890284,0
2007-06-07,26.668,26.997,25.901,26.029,4098865,0
2007-06-08,26.182,26.192,25.64,25.99,5382416,0
2007-06-11,26.182,26.454,26.095,26.221,5030464,0
2007-06-12,25.96,26.512,25.533,25.95,3629869,0
2007-06-13,26.047,26.483,26.009,26.241,3159843,0
2007-06-14,26.415,26.774,26.309,26.725,10091555,0
2007-06-15,27.153,28.064,27.153,27.685,5377982,0
2007-06-18,27.637,28.113,27.608,27.87,2506777,0
2007-06-19,27.986,27.986,27.414,27.424,2794793,0
2007-06-20,27.221,27.473,26.658,26.764,2332086,0
2007-06-21,26.764,27.084,26.473,26.92,2166166,0
2007-06-22,26.677,26.764,26.473,26.62,2480170,0
2007-06-25,26.551,26.62,25.804,26.153,4379356,0
2007-06-26,26.143,26.27,25.445,25.552,2902246,0
2007-06-27,25.369,25.97,24.981,25.757,5137194,0
2007-06-28,25.291,26.755,25.291,26.387,4838882,0
2007-06-29,26.387,26.891,26.387,26.774,3147675,0
2007-07-02,27.045,27.114,26.405,26.91,2119829,0
2007-07-03,26.571,26.997,26.483,26.668,1694665,0
2007-07-05,26.861,27.075,26.735,26.939,1904816,0
2007-07-06,26.968,27.153,26.794,26.988,2354053,0
2007-07-09,27.153,27.317,26.92,27.055,1381082,0
2007-07-10,26.658,26.948,26.387,26.415,1640660,0
2007-07-11,26.464,26.823,26.27,26.823,1455454,0
2007-07-12,26.948,27.734,26.948,27.532,1780183,0
2007-07-13,27.724,28.133,27.493,27.851,1385641,0
2007-07-16,27.637,27.764,26.93,27.181,2748287,0
2007-07-17,27.007,27.822,26.948,27.637,2282279,0
2007-07-18,27.618,28.19,27.395,28.015,2273515,0
2007-07-19,27.977,28.141,27.724,27.861,1082361,0
2007-07-20,27.628,27.754,26.717,26.871,1867734,0
2007-07-23,26.764,27.288,26.658,26.668,1516915,0
2007-07-24,26.397,26.852,25.882,26.658,7009979,0
2007-07-25,26.745,26.939,26.415,26.638,3045361,0
2007-07-26,26.415,26.415,25.117,25.417,3888705,0
2007-07-27,25.484,26.202,24.902,25.077,5746755,0
2007-07-30,25.164,25.774,25.135,25.193,4723535,0
2007-07-31,25.31,25.591,24.467,24.486,3533032,0
2007-08-01,24.389,24.661,24.078,24.379,3435589,0
2007-08-02,24.797,25.039,24.282,24.69,3820644,0
2007-08-03,24.282,24.787,24.069,24.069,2776027,0
2007-08-06,24.311,24.67,23.914,24.612,2150252,0
2007-08-07,24.389,25.407,24.292,24.971,4407362,0
2007-08-08,25.349,25.843,24.612,25.213,3017846,0
2007-08-09,24.738,25.097,24.049,24.108,3269769,0
2007-08-10,23.768,23.856,22.828,23.477,5977322,0
2007-08-13,23.827,24.252,23.651,23.942,3554180,0
2007-08-14,23.972,24.233,22.982,23.06,5030566,0
2007-08-15,23.022,23.546,22.411,22.963,4193941,0
2007-08-16,22.333,22.963,21.683,22.769,10694299,0
2007-08-17,23.584,23.942,23.302,23.574,3460854,0
2007-08-20,23.904,24.01,23.138,23.34,1426373,0
2007-08-21,23.197,23.38,22.896,23.158,2116564,0
2007-08-22,23.206,24.078,23.206,23.778,2203703,0
2007-08-23,23.749,24.195,23.7,24.118,2704872,0
2007-08-24,24.049,24.99,24.039,24.912,2703737,0
2007-08-27,24.728,24.797,24.515,24.67,2424795,0
2007-08-28,24.069,24.428,23.507,23.623,2508427,0
2007-08-29,24.049,24.738,23.788,24.631,1772140,0
2007-08-30,24.553,24.902,24.262,24.758,1581571,0
2007-08-31,25.262,25.407,24.893,25.271,1336967,0
2007-09-04,25.32,26.037,25.271,25.98,1218892,0
2007-09-05,25.709,25.794,25.291,25.562,1040392,0
2007-09-06,25.493,26.182,25.493,25.921,1644372,0
2007-09-07,25.794,25.794,25.039,25.173,1663038,0
2007-09-10,25.611,25.794,24.728,24.806,1308713,0
2007-09-11,25.03,25.892,25.03,25.718,1244262,0
2007-09-12,25.484,25.728,25.242,25.407,1445347,0
2007-09-13,25.65,25.892,25.369,25.427,1071018,0
2007-09-14,25.203,25.34,24.797,25,1400078,0
2007-09-17,24.873,24.99,24.059,24.167,1251377,0
2007-09-18,24.437,25.503,24.311,25.242,3438271,0
2007-09-19,25.66,26.077,25.097,25.262,1900218,0
2007-09-20,25.107,25.213,24.543,24.621,1481543,0
2007-09-21,24.728,25.135,24.02,24.108,2657230,0
2007-09-24,24.243,24.389,23.768,23.942,3705871,0
2007-09-25,23.709,24.088,23.641,23.952,1536227,0
2007-09-26,24.195,24.214,23.856,24,1783897,0
2007-09-27,24.108,24.262,23.924,24,2118215,0
2007-09-28,24,24.137,23.273,23.438,5633722,0
2007-10-01,23.167,23.177,22.557,22.867,7599626,0
2007-10-02,23.079,23.827,22.933,23.66,6337938,0
2007-10-03,23.526,23.885,23.302,23.594,2569577,0
2007-10-04,23.846,24.243,23.604,24.186,3757534,0
2007-10-05,24.447,25.222,24.447,24.951,2633615,0
2007-10-08,24.922,25.039,24.349,24.825,1870826,0
2007-10-09,25.02,25.271,24.69,24.863,1529351,0
2007-10-10,24.825,25.242,24.758,25.048,2321982,0
2007-10-11,25.454,25.95,24.951,25.117,2382205,0
2007-10-12,25.077,25.784,24.912,25.784,2066212,0
2007-10-15,25.718,26.009,25.427,25.503,1884645,0
2007-10-16,25.454,25.513,24.99,25.097,1754608,0
2007-10-17,25.31,25.427,24.863,25.203,2042421,0
2007-10-18,25.02,25.203,24.902,24.951,2250003,0
2007-10-19,24.912,25,23.856,24,7692438,0
2007-10-22,23.837,24.457,23.641,24.408,1206416,0
2007-10-23,24.533,24.767,24.359,24.533,6731656,0
2007-10-24,24.359,24.533,23.99,24.147,4548062,0
2007-10-25,24.301,24.349,23.856,23.972,2516366,0
2007-10-26,24.176,24.301,23.641,23.856,2707657,0
2007-10-29,23.952,24.137,23.517,23.565,5317347,0
2007-10-30,23.487,23.894,23.34,23.709,2057784,0
2007-10-31,24,24.301,23.584,24.098,2172457,0
2007-11-01,23.749,23.749,22.973,22.982,1770164,0
2007-11-02,23.079,23.167,22.382,22.916,3202432,0
2007-11-05,22.789,22.963,22.285,22.711,1742030,0
2007-11-06,23.022,23.827,22.916,23.079,3918918,0
2007-11-07,22.867,23.069,22.537,22.623,2858729,0
2007-11-08,22.982,23.03,21.673,22.285,4371211,0
2007-11-09,21.742,22.226,21.576,21.673,5791717,0
2007-11-12,21.412,21.926,21.373,21.373,4335396,0
2007-11-13,21.916,22.798,21.916,22.682,5655893,0
2007-11-14,22.808,23.264,22.779,23.03,3353264,0
2007-11-15,22.672,23.389,22.527,22.982,1785029,0
2007-11-16,23.089,23.38,22.789,23.37,1180635,0
2007-11-19,23.302,23.322,22.527,22.789,1229721,0
2007-11-20,22.963,23.158,22.139,22.508,1321912,0
2007-11-21,22.206,22.478,21.926,22.206,1342020,0
2007-11-23,22.401,22.662,22.101,22.303,683797,0
2007-11-26,22.188,22.518,21.945,21.983,1337252,0
2007-11-27,22.216,22.537,21.663,22.401,2711325,0
2007-11-28,22.401,23.497,22.401,23.245,2689463,0
2007-11-29,22.877,23.536,22.808,23.419,1545169,0
2007-11-30,23.99,24.078,23.264,23.438,2068383,0
2007-12-03,23.438,23.604,22.933,23.167,1619932,0
2007-12-04,22.982,23.167,22.633,23.002,3484057,0
2007-12-05,23.226,23.468,23.138,23.322,3574493,0
2007-12-06,23.556,23.856,23.34,23.856,1334134,0
2007-12-07,24.088,24.108,23.856,23.99,1761202,0
2007-12-10,23.99,24.68,23.798,24.486,2000451,0
2007-12-11,24.631,25.454,23.894,23.914,6703132,0
2007-12-12,24.262,25.379,24.127,24.699,2353840,0
2007-12-13,24.282,24.34,23.37,23.846,2566176,0
2007-12-14,23.66,24.127,23.419,23.729,3724845,0
2007-12-17,23.37,23.749,22.953,23.079,1996996,0
2007-12-18,23.273,23.709,23.022,23.497,2497866,0
2007-12-19,23.245,23.798,23.245,23.312,1416165,0
2007-12-20,23.594,23.729,23.35,23.477,1519254,0
2007-12-21,23.758,23.856,23.458,23.729,1711457,0
2007-12-24,23.778,23.942,23.68,23.904,422179,0
2007-12-26,23.778,24.186,23.758,23.981,926339,0
2007-12-27,23.856,23.856,23.128,23.138,926544,0
2007-12-28,23.507,23.507,23.05,23.06,3018209,0
2007-12-31,23.06,23.283,22.808,23.05,775369,0
2008-01-02,22.887,23.05,22.411,22.459,3957385,0
2008-01-03,22.537,22.537,21.983,22.313,3236874,0
2008-01-04,22.071,22.101,21.596,22.013,2758060,0
2008-01-07,22.188,22.198,21.848,22.003,3055928,0
2008-01-08,22.226,22.255,21.791,21.877,5222398,0
2008-01-09,21.625,21.877,21.431,21.857,3887133,0
2008-01-10,21.48,22.613,21.48,22.527,2219068,0
2008-01-11,22.372,22.372,21.916,21.935,4307944,0
2008-01-14,22.111,22.75,22.003,22.352,3629665,0
2008-01-15,22.178,22.333,21.373,21.518,6469728,0
2008-01-16,21.14,21.382,20.307,21.005,6510656,0
2008-01-17,21.015,21.179,20.335,20.431,5416859,0
2008-01-18,20.79,21.111,20.229,20.685,3880640,0
2008-01-22,19.638,20.549,19.638,20.219,6928116,0
2008-01-23,19.948,21.131,19.318,21.062,8181067,0
2008-01-24,21.237,22.294,20.975,21.353,4441280,0
2008-01-25,21.82,21.877,20.607,20.617,2951537,0
2008-01-28,20.365,21.14,20.064,21.092,2256397,0
2008-01-29,21.237,21.537,21.062,21.48,1174965,0
2008-01-30,21.392,21.848,21.179,21.431,1698718,0
2008-01-31,21.237,21.742,20.82,21.576,2988500,0
2008-02-01,21.702,22.091,21.566,21.82,2334353,0
2008-02-04,22.887,22.887,21.557,21.645,1096875,0
2008-02-05,21.325,21.49,20.539,20.655,3927604,0
2008-02-06,20.849,20.918,20.461,20.539,4313404,0
2008-02-07,20.287,20.568,19.782,20.431,4474640,0
2008-02-08,20.268,20.772,20.248,20.685,1931382,0
2008-02-11,20.762,21.092,20.316,21.005,1878150,0
2008-02-12,21.237,21.712,20.946,21.276,4013584,0
2008-02-13,21.392,22.43,21.344,22.342,4480008,0
2008-02-14,22.342,22.692,22.198,22.459,2811705,0
2008-02-15,22.43,22.43,21.983,22.071,1596231,0
2008-02-19,22.323,22.488,22.052,22.206,935166,0
2008-02-20,22.111,22.294,21.857,22.206,1923005,0
2008-02-21,22.294,22.352,21.761,21.926,1629559,0
2008-02-22,22.032,22.294,21.392,22.198,3581392,0
2008-02-25,22.032,22.401,21.945,22.372,3898350,0
2008-02-26,22.198,22.557,21.576,22.022,16717960,0
2008-02-27,21.916,22.411,21.8,22.188,2913692,0
2008-02-28,22.091,22.421,21.945,21.993,1617303,0
2008-02-29,21.781,21.867,21.218,21.334,2727558,0
2008-03-03,21.169,21.781,21.024,21.693,2137396,0
2008-03-04,21.576,21.683,21.169,21.48,1700986,0
2008-03-05,21.625,21.81,21.227,21.537,1347913,0
2008-03-06,21.295,21.499,20.519,20.578,3149609,0
2008-03-07,20.365,20.908,20.199,20.578,2742185,0
2008-03-10,20.685,20.733,20.278,20.335,2086042,0
2008-03-11,21.062,21.159,20.704,21.159,4114336,0
2008-03-12,21.353,21.557,20.956,20.995,1540224,0
2008-03-13,20.539,21.712,20.355,21.557,2040833,0
2008-03-14,21.742,21.781,20.529,20.898,1823877,0
2008-03-17,20.121,21.276,20.121,20.908,1854121,0
2008-03-18,21.596,22.382,21.092,22.178,3242159,0
2008-03-19,22.091,22.74,21.791,21.791,3427855,0
2008-03-20,22.071,22.139,21.256,22.101,2376534,0
2008-03-24,22.022,23.574,22.022,23.34,2932358,0
2008-03-25,23.187,23.641,22.595,23.517,2005194,0
2008-03-26,23.37,23.68,23.002,23.584,1286437,0
2008-03-27,23.709,24.292,23.623,24.02,2473712,0
2008-03-28,24.078,24.078,23.206,23.536,1670771,0
2008-03-31,23.38,23.749,23.245,23.507,3338965,0
2008-04-01,23.894,24.69,23.866,24.282,3495827,0
2008-04-02,24.233,24.699,24.059,24.428,2356091,0
2008-04-03,24.506,24.506,23.148,23.885,4430008,0
2008-04-04,23.933,24.195,23.758,23.885,1648084,0
2008-04-07,24.331,24.418,23.837,24.167,1217451,0
2008-04-08,23.856,24,23.574,23.768,2015929,0
2008-04-09,23.817,23.952,23.35,23.556,1669784,0
2008-04-10,23.002,23.798,23.002,23.67,1621170,0
2008-04-11,22.982,23.35,22.633,22.808,1366307,0
2008-04-14,22.613,22.838,22.508,22.613,763391,0
2008-04-15,22.828,23.079,22.623,23.022,998996,0
2008-04-16,23.158,23.972,23.089,23.942,1781794,0
2008-04-17,24.127,24.359,23.709,24.195,1767263,0
2008-04-18,24.486,24.69,23.749,24.389,1794510,0
2008-04-21,24.359,24.631,24.167,24.631,1331968,0
2008-04-22,24.621,24.69,24.147,24.602,1857407,0
2008-04-23,24.369,24.902,24.349,24.661,1533328,0
2008-04-24,24.787,25.291,24.233,24.758,1902059,0
2008-04-25,24.951,25.33,24.572,25.252,2610059,0
2008-04-28,24.806,25.262,24.379,24.457,1933302,0
2008-04-29,24.34,24.863,24.039,24.282,2137965,0
2008-04-30,24.108,24.787,23.68,23.933,2016807,0
2008-05-01,24.088,24.572,23.419,24.467,2749723,0
2008-05-02,24.863,24.99,24.486,24.718,1689625,0
2008-05-05,24.049,25.068,23.788,24.553,1049622,0
2008-05-06,24.467,24.883,24.243,24.816,1505417,0
2008-05-07,24.447,25.087,23.972,24.486,3307146,0
2008-05-08,24.631,24.631,24.127,24.233,2972643,0
2008-05-09,24.195,24.243,23.827,24.157,958491,0
2008-05-12,24.34,24.893,24.224,24.787,1703045,0
2008-05-13,24.621,25.601,24.602,25.301,2297362,0
2008-05-14,25.31,26.124,25.31,25.63,3046273,0
2008-05-15,25.833,26.522,25.533,26.492,2121268,0
2008-05-16,26.677,26.677,26.114,26.3,2792866,0
2008-05-19,26.464,27.269,26.241,26.842,2972822,0
2008-05-20,26.764,26.764,25.436,25.804,4082510,0
2008-05-21,26.047,26.067,25.203,25.542,2429179,0
2008-05-22,25.222,26.124,25.222,25.95,1259440,0
2008-05-23,25.699,25.699,25.281,25.398,1095011,0
2008-05-27,25.203,25.542,25.058,25.31,1536803,0
2008-05-28,25.542,25.679,25.126,25.359,1735604,0
2008-05-29,25.359,25.493,25.213,25.34,1538575,0
2008-05-30,25.601,25.601,25.252,25.407,1810115,0
2008-06-02,25.436,25.542,24.797,25.183,1300296,0
2008-06-03,25.117,25.31,24.486,24.67,1944849,0
2008-06-04,24.428,25.126,24.331,25,2987684,0
2008-06-05,25.213,25.621,25.048,25.503,2846979,0
2008-06-06,25.31,25.67,24.331,25.048,3329481,0
2008-06-09,25.689,25.689,24.379,24.661,1556844,0
2008-06-10,24.631,24.631,24.088,24.252,1569495,0
2008-06-11,24.049,24.447,23.584,23.584,1642240,0
2008-06-12,23.856,24.205,23.729,23.904,1999236,0
2008-06-13,24.233,24.379,23.894,24.252,1385003,0
2008-06-16,24.147,24.282,23.719,23.904,2783182,0
2008-06-17,24.186,24.262,23.069,23.216,3275787,0
2008-06-18,23.158,23.254,22.74,22.867,2624936,0
2008-06-19,22.847,22.982,22.498,22.906,2682058,0
2008-06-20,22.527,22.789,22.052,22.391,3158474,0
2008-06-23,21.974,22.769,21.974,22.73,1682061,0
2008-06-24,22.692,23.264,22.43,23.138,2492082,0
2008-06-25,22.982,23.758,22.847,23.594,3294934,0
2008-06-26,22.992,23.614,22.982,23.06,1626085,0
2008-06-27,23.187,23.517,22.702,23.012,1646866,0
2008-06-30,23.069,23.273,22.75,22.906,1465214,0
2008-07-01,22.547,22.73,22.111,22.459,2206396,0
2008-07-02,22.613,22.711,21.566,21.625,2737505,0
2008-07-03,21.645,22.372,21.49,21.683,1422407,0
2008-07-07,21.829,22.294,21.605,22.236,2516926,0
2008-07-08,22.149,22.372,21.761,22.303,2111028,0
2008-07-09,22.303,22.779,22.032,22.12,2013191,0
2008-07-10,22.129,22.362,21.742,22.003,1887204,0
2008-07-11,21.693,21.983,21.276,21.441,2258679,0
2008-07-14,21.509,21.742,21.218,21.461,1308458,0
2008-07-15,21.334,21.983,20.926,21.625,1763927,0
2008-07-16,21.867,21.906,21.461,21.722,3309564,0
2008-07-17,21.926,23.302,21.926,23.187,4794254,0
2008-07-18,23.34,23.69,22.818,22.982,3037596,0
2008-07-21,23.468,23.565,22.963,23.177,2638784,0
2008-07-22,23.089,23.089,22.808,22.953,1441690,0
2008-07-23,23.148,23.302,22.633,23.158,2862860,0
2008-07-24,23.04,23.04,21.625,21.829,2304937,0
2008-07-25,21.781,22.139,21.527,21.945,2043060,0
2008-07-28,21.955,22.149,21.781,21.857,1030005,0
2008-07-29,21.732,22.439,21.557,22.421,1824808,0
2008-07-30,22.508,22.867,22.052,22.372,1279789,0
2008-07-31,22.111,22.411,21.751,21.81,2142008,0
2008-08-01,22.042,22.081,21.518,21.945,1420595,0
2008-08-04,21.906,21.965,21.159,21.256,2038095,0
2008-08-05,21.625,22.178,21.596,21.848,2400062,0
2008-08-06,21.955,23.594,21.547,23.331,3977715,0
2008-08-07,23.322,23.641,22.916,23.468,3723202,0
2008-08-08,23.293,23.517,22.963,23.448,1683522,0
2008-08-11,23.37,23.856,23.322,23.807,2227529,0
2008-08-12,23.817,24.243,23.614,23.99,2752116,0
2008-08-13,23.837,24.137,23.604,24.127,1337934,0
2008-08-14,23.856,24.748,23.856,24.563,4536801,0
2008-08-15,24.533,25.252,24.398,25.173,5088509,0
2008-08-18,25.33,25.33,24.496,24.816,2437090,0
2008-08-19,24.496,24.572,23.875,24.108,1981233,0
2008-08-20,24.137,24.137,23.517,23.875,2011951,0
2008-08-21,23.788,24.127,23.448,23.719,1295220,0
2008-08-22,23.448,24.069,23.448,23.914,735107,0
2008-08-25,23.623,23.904,23.069,23.187,758745,0
2008-08-26,23.079,23.177,22.653,22.943,1066768,0
2008-08-27,23.177,23.399,22.925,23.069,766239,0
2008-08-28,23.36,23.36,22.498,22.857,1456106,0
2008-08-29,22.798,22.798,22.439,22.478,1356756,0
2008-09-02,22.557,23.079,22.547,22.925,1566552,0
2008-09-03,22.808,22.953,22.411,22.682,1433572,0
2008-09-04,22.633,22.789,22.246,22.547,1688355,0
2008-09-05,22.342,22.362,21.955,22.071,2456262,0
2008-09-08,22.362,23.273,22.236,23.167,4901160,0
2008-09-09,23.138,23.245,22.653,22.692,1640216,0
2008-09-10,22.838,23.177,22.566,22.933,2719961,0
2008-09-11,22.508,23.06,22.508,22.973,2971263,0
2008-09-12,22.779,23.03,21.935,22.226,5235003,0
2008-09-15,21.693,22.12,20.772,20.8,2849724,0
2008-09-16,20.558,21.189,20.025,20.966,4012633,0
2008-09-17,20.752,21.092,19.161,19.318,4577084,0
2008-09-18,19.638,22.081,19.414,21.159,4858960,0
2008-09-19,22.062,24.582,21.461,21.886,5297847,0
2008-09-22,22.111,22.285,21.461,21.635,2459500,0
2008-09-23,21.47,21.848,20.646,21.005,1772173,0
2008-09-24,20.946,21.537,20.782,21.285,1303024,0
2008-09-25,21.246,21.993,21.237,21.926,2399262,0
2008-09-26,21.663,21.82,21.295,21.566,1561877,0
2008-09-29,20.966,21.015,19.357,19.501,3345505,0
2008-09-30,20.51,22.887,19.318,21.208,3472654,0
2008-10-01,20.869,21.576,20.782,21.518,3303319,0
2008-10-02,21.402,21.412,19.687,19.86,2231764,0
2008-10-03,19.977,20.675,18.755,18.775,2379696,0
2008-10-06,18.125,18.202,16.611,17.746,3797037,0
2008-10-07,17.309,17.91,16.718,16.776,4534995,0
2008-10-08,16.243,17.338,15.351,16.417,5094234,0
2008-10-09,16.97,17.544,15.505,15.739,3206981,0
2008-10-10,14.585,16.146,12.713,14.973,4888564,0
2008-10-13,16.214,18.105,16.117,18.086,3032541,0
2008-10-14,18.706,19.075,17.204,17.358,3129468,0
2008-10-15,16.727,17.067,15.36,15.807,4061748,0
2008-10-16,15.671,16.573,14.904,16.534,5686840,0
2008-10-17,16.621,16.912,16.136,16.233,2565543,0
2008-10-20,16.427,16.583,15.68,15.855,3309280,0
2008-10-21,15.505,15.952,14.944,15.021,1779982,0
2008-10-22,14.488,14.73,13.867,14.265,3447468,0
2008-10-23,13.965,14.595,13.111,13.759,3597871,0
2008-10-24,12.937,13.848,12.597,12.994,3011896,0
2008-10-27,12.858,13.577,12.713,12.946,2728065,0
2008-10-28,13.431,16.069,13.373,15.952,3308902,0
2008-10-29,15.778,17.416,15.399,16.97,3752642,0
2008-10-30,17.534,18.183,16.32,16.921,3474124,0
2008-10-31,16.786,17.456,16.399,17.126,2539029,0
2008-11-03,17.456,17.94,16.951,17.552,1947058,0
2008-11-04,17.766,18.56,17.309,18.521,3192974,0
2008-11-05,18.144,18.144,16.534,16.592,1290781,0
2008-11-06,16.486,16.515,15.234,15.36,1806204,0
2008-11-07,15.554,16.166,15.244,15.69,1825227,0
2008-11-10,16.01,16.184,15.244,15.448,1645803,0
2008-11-11,15.303,15.429,14.643,14.643,1988397,0
2008-11-12,14.285,14.458,13.655,13.741,1894704,0
2008-11-13,14.013,15.08,13.217,15.002,3869186,0
2008-11-14,14.768,15.205,14.439,14.633,2739556,0
2008-11-17,14.275,14.353,13.373,13.431,1917742,0
2008-11-18,13.431,13.896,13.257,13.789,3100610,0
2008-11-19,13.577,13.838,13.344,13.373,6485253,0
2008-11-20,13.033,13.606,12.753,12.809,5228415,0
2008-11-21,13.159,13.741,12.819,13.721,4782672,0
2008-11-24,14.08,14.837,13.838,14.399,3242670,0
2008-11-25,14.817,14.992,13.994,14.507,2398732,0
2008-11-26,14.236,14.614,13.887,14.546,2690261,0
2008-11-28,14.778,14.778,14.207,14.409,608846,0
2008-12-01,13.596,14.39,13.596,13.936,1625977,0
2008-12-02,14.246,14.74,13.731,14.226,2938817,0
2008-12-03,13.867,15.244,13.848,15.08,3261900,0
2008-12-04,14.682,15.244,14.08,14.409,1643243,0
2008-12-05,14.071,14.807,13.769,14.778,1680279,0
2008-12-08,14.866,15.584,14.866,15.439,2221068,0
2008-12-09,15.613,15.613,15.147,15.419,2910174,0
2008-12-10,15.623,15.952,15.439,15.894,2671645,0
2008-12-11,15.613,16.098,15.313,15.439,3310775,0
2008-12-12,15.254,15.429,14.099,15.06,1511412,0
2008-12-15,15.351,15.525,14.827,15.118,2260135,0
2008-12-16,15.448,15.603,14.983,15.429,3499525,0
2008-12-17,15.157,15.477,14.837,15.351,2901474,0
2008-12-18,15.739,15.739,14.73,14.876,3068510,0
2008-12-19,15.021,15.031,14.119,14.604,2521146,0
2008-12-22,14.382,14.546,13.577,14.041,3032557,0
2008-12-23,14.041,14.128,13.779,13.887,1761844,0
2008-12-24,14.013,14.39,13.799,14.197,971337,0
2008-12-26,14.353,14.546,13.936,14.372,1058067,0
2008-12-29,14.246,14.343,13.808,14.061,1555507,0
2008-12-30,14.071,14.399,13.857,14.207,1463330,0
2008-12-31,14.546,14.585,13.985,14.488,1422738,0
2009-01-02,14.546,15.332,14.468,15.205,1578341,0
2009-01-05,14.973,15.825,14.944,15.7,2367426,0
2009-01-06,15.855,16.806,15.807,16.156,3395671,0
2009-01-07,16.156,16.156,15.04,15.254,2974605,0
2009-01-08,15.108,15.108,14.527,14.643,2915298,0
2009-01-09,14.768,14.798,14.275,14.488,1569510,0
2009-01-12,14.295,14.507,14.061,14.071,1467640,0
2009-01-13,14.041,14.285,13.916,14.089,1537824,0
2009-01-14,13.547,14.119,13.373,13.916,4476853,0
2009-01-15,13.877,14.624,13.577,14.382,4384040,0
2009-01-16,14.546,14.798,13.887,14.399,2238712,0
2009-01-20,14.168,14.399,13.751,13.779,3703910,0
2009-01-21,14.353,14.353,13.459,13.926,5162616,0
2009-01-22,13.596,14.749,13.353,14.653,6629436,0
2009-01-23,14.013,14.643,13.896,14.604,4561312,0
2009-01-26,14.429,14.944,14.285,14.653,2512365,0
2009-01-27,14.663,15.031,14.304,14.458,2759213,0
2009-01-28,14.653,14.847,14.246,14.527,2381718,0
2009-01-29,14.343,14.39,13.721,13.926,1612307,0
2009-01-30,13.916,14.041,13.421,13.567,3450239,0
2009-02-02,13.383,14.041,13.383,13.751,1904440,0
2009-02-03,13.818,13.818,13.431,13.645,1782042,0
2009-02-04,13.712,13.731,13.092,13.159,4107961,0
2009-02-05,13.073,13.867,12.917,13.635,4315574,0
2009-02-06,13.635,14.236,13.625,13.955,3027622,0
2009-02-09,13.818,14.051,13.769,13.857,2242645,0
2009-02-10,13.848,13.906,12.664,12.878,3983267,0
2009-02-11,13.469,13.469,12.674,12.8,3734221,0
2009-02-12,12.625,13.092,12.228,12.888,5616809,0
2009-02-13,13.004,13.073,12.684,12.694,2080696,0
2009-02-17,12.364,12.472,11.646,11.966,4505389,0
2009-02-18,12.064,12.113,11.549,11.793,5114337,0
2009-02-19,11.917,12.142,11.705,11.734,3030168,0
2009-02-20,11.541,11.917,11.424,11.705,3713769,0
2009-02-23,11.783,11.946,11.414,11.473,3159752,0
2009-02-24,11.434,11.888,11.345,11.773,4250487,0
2009-02-25,11.724,11.763,11.326,11.502,2550844,0
2009-02-26,11.616,11.665,11.268,11.336,3853156,0
2009-02-27,11.025,11.976,11.025,11.802,6193185,0
2009-03-02,11.636,11.753,11.104,11.229,3691860,0
2009-03-03,11.375,11.384,10.978,11.153,2558292,0
2009-03-04,11.153,11.724,11.153,11.588,3052273,0
2009-03-05,11.355,11.365,10.551,10.803,5815988,0
2009-03-06,10.861,11.297,10.599,10.881,3578229,0
2009-03-09,10.541,11.192,10.541,10.59,3131918,0
2009-03-10,10.938,11.035,10.657,10.9,6901801,0
2009-03-11,10.919,11.665,10.871,11.522,3091671,0
2009-03-12,11.541,12.616,11.239,12.472,4564496,0
2009-03-13,12.442,13.247,12.442,12.587,6378457,0
2009-03-16,12.607,13.014,12.577,12.587,2508142,0
2009-03-17,12.499,12.994,12.384,12.946,4269827,0
2009-03-18,12.946,13.063,12.664,12.937,4877881,0
2009-03-19,13.082,13.082,12.472,12.577,3414957,0
2009-03-20,12.577,12.704,12.335,12.364,1412998,0
2009-03-23,12.762,13.469,12.577,13.469,5083258,0
2009-03-24,13.324,13.683,13.063,13.139,3208939,0
2009-03-25,13.149,13.606,12.878,13.247,2592613,0
2009-03-26,13.693,14.177,13.306,14.177,4710170,0
2009-03-27,13.751,13.838,12.577,13.488,3172369,0
2009-03-30,13.168,13.392,12.897,13.033,3472206,0
2009-03-31,13.257,13.567,13.014,13.227,3259491,0
2009-04-01,13.101,13.799,13.004,13.731,2181215,0
2009-04-02,13.985,15.137,13.985,15.05,5161206,0
2009-04-03,14.788,15.07,13.994,15.07,1739039,0
2009-04-06,15.04,15.06,14.692,14.778,1611853,0
2009-04-07,14.448,14.788,14.362,14.556,2335423,0
2009-04-08,14.847,15.07,14.556,14.759,2706550,0
2009-04-09,15.254,15.749,14.914,15.729,2476557,0
2009-04-13,15.525,15.933,15.264,15.807,2874599,0
2009-04-14,15.894,16.069,15.525,15.855,3302935,0
2009-04-15,15.971,16.611,15.564,16.611,4069777,0
2009-04-16,16.089,16.486,15.815,16.253,3354741,0
2009-04-17,16.291,16.291,15.923,16.04,2612441,0
2009-04-20,15.603,16.04,15.167,15.264,2446835,0
2009-04-21,15.313,15.632,15.06,15.574,2484038,0
2009-04-22,15.554,16.146,15.467,15.807,2277652,0
2009-04-23,15.623,16.098,15.477,15.671,3022068,0
2009-04-24,15.71,16.098,15.544,15.768,1797890,0
2009-04-27,15.584,15.584,14.488,14.585,4837401,0
2009-04-28,14.663,14.944,14.246,14.876,2686396,0
2009-04-29,14.963,15.671,14.856,15.564,2586030,0
2009-04-30,15.322,15.943,14.944,15.012,3433838,0
2009-05-01,15.167,15.487,15.021,15.283,1090678,0
2009-05-04,15.293,16.34,15.244,16.223,3041702,0
2009-05-05,16.184,16.621,15.807,16.573,2022141,0
2009-05-06,16.883,17.377,16.515,17.3,2503850,0
2009-05-07,17.446,17.91,16.194,16.601,4860654,0
2009-05-08,17.018,17.232,16.65,17.047,2295080,0
2009-05-11,16.727,16.97,16.553,16.689,2040081,0
2009-05-12,16.505,16.708,15.943,16.301,2429922,0
2009-05-13,15.825,16.263,15.564,16.136,3399073,0
2009-05-14,16.107,16.495,16.079,16.476,1880485,0
2009-05-15,16.456,16.67,16.156,16.417,2170525,0
2009-05-18,16.447,17.087,16.427,17.038,1419878,0
2009-05-19,16.921,17.495,16.796,17.232,1806633,0
2009-05-20,17.214,17.495,17.106,17.136,3393619,0
2009-05-21,16.864,17.067,16.524,16.727,2001154,0
2009-05-22,16.796,17.145,16.708,16.96,1700201,0
2009-05-26,16.505,17.145,16.505,17.028,3163454,0
2009-05-27,17.028,17.261,16.718,16.825,3262442,0
2009-05-28,16.864,17.136,16.767,17.028,2466449,0
2009-05-29,17.096,17.436,17.028,17.241,3534433,0
2009-06-01,17.572,17.94,17.465,17.648,1947003,0
2009-06-02,17.309,17.882,17.309,17.446,2390563,0
2009-06-03,17.367,17.416,16.34,16.447,5703739,0
2009-06-04,16.796,16.796,16.399,16.486,2492207,0
2009-06-05,16.573,16.816,16.175,16.806,4183431,0
2009-06-08,16.67,17.271,16.524,17.155,3251292,0
2009-06-09,17.204,17.834,16.631,17.106,4112191,0
2009-06-10,17.261,17.309,16.689,16.855,2746830,0
2009-06-11,16.776,17.309,16.699,17.241,1712146,0
2009-06-12,17,17.184,16.806,17.096,1512470,0
2009-06-15,16.796,17.057,16.67,16.806,2172387,0
2009-06-16,16.883,16.941,16.476,16.543,2053040,0
2009-06-17,16.408,16.718,16.282,16.437,2571715,0
2009-06-18,16.486,16.631,16.32,16.34,2486076,0
2009-06-19,16.486,16.553,16.33,16.34,2538296,0
2009-06-22,16.233,16.282,15.729,15.729,1666909,0
2009-06-23,15.807,15.913,15.584,15.623,2519926,0
2009-06-24,15.807,16.069,15.71,15.778,3024580,0
2009-06-25,15.759,16.466,15.661,16.291,2640428,0
2009-06-26,16.127,16.737,16.127,16.611,1754519,0
2009-06-29,16.456,16.786,16.272,16.727,1914095,0
2009-06-30,16.757,16.864,16.456,16.486,2334560,0
2009-07-01,16.583,17.008,16.427,16.67,2132514,0
2009-07-02,16.456,16.495,16.204,16.301,1780089,0
2009-07-06,16.33,16.534,16.184,16.534,2332801,0
2009-07-07,16.33,16.447,15.759,15.807,2382906,0
2009-07-08,15.807,16.117,15.729,15.962,3106494,0
2009-07-09,16.089,16.127,15.798,16.04,1653246,0
2009-07-10,15.913,16.04,15.429,16.04,2210305,0
2009-07-13,16.02,16.079,15.652,16,1513212,0
2009-07-14,15.981,16.747,15.943,16.708,2691812,0
2009-07-15,16.727,17.746,16.699,17.668,2867877,0
2009-07-16,17.678,17.678,17.194,17.309,2320520,0
2009-07-17,17.416,17.534,16.931,16.99,3442602,0
2009-07-20,17.077,17.746,17.028,17.638,2507674,0
2009-07-21,17.902,17.92,17.377,17.465,2247272,0
2009-07-22,17.224,17.736,17.224,17.367,1456336,0
2009-07-23,17.184,17.697,17.184,17.609,2066591,0
2009-07-24,17.562,17.707,17.426,17.485,2614370,0
2009-07-27,17.456,17.6,16.825,17,2983801,0
2009-07-28,16.99,17.204,16.757,17.175,1738403,0
2009-07-29,16.99,17.047,16.776,16.912,1565436,0
2009-07-30,17.165,17.194,16.99,17.018,1667687,0
2009-07-31,16.96,17.582,16.96,17.544,2528743,0
2009-08-03,17.668,17.988,17.668,17.746,2494350,0
2009-08-04,17.678,17.824,17.397,17.697,2439559,0
2009-08-05,17.638,17.815,17.184,17.436,1867498,0
2009-08-06,17.495,17.717,17.416,17.436,3354484,0
2009-08-07,17.552,17.902,17.436,17.834,4171364,0
2009-08-10,17.766,18.425,17.717,18.416,2911717,0
2009-08-11,18.327,18.327,17.872,17.882,1693464,0
2009-08-12,17.785,17.978,17.534,17.727,2618505,0
2009-08-13,17.805,18.056,17.638,17.824,6414397,0
2009-08-14,17.988,17.998,17.582,17.805,2718823,0
2009-08-17,17.591,17.591,16.921,16.96,2642630,0
2009-08-18,16.864,17.106,16.825,16.893,3241876,0
2009-08-19,16.776,17.106,16.708,17.047,4588220,0
2009-08-20,17.077,17.224,17.018,17.165,2483355,0
2009-08-21,17.309,17.562,17.29,17.524,5098617,0
2009-08-24,17.678,17.805,17.407,17.504,1809542,0
2009-08-25,17.504,17.582,17.087,17.136,3648569,0
2009-08-26,17.165,17.28,17,17.241,1818127,0
2009-08-27,17.224,17.397,17.057,17.358,5789254,0
2009-08-28,17.328,17.416,17.194,17.29,3758948,0
2009-08-31,16.951,17.116,16.845,16.951,1135882,0
2009-09-01,16.835,17.047,16.291,16.417,2578570,0
2009-09-02,16.399,16.592,16.223,16.253,1743959,0
2009-09-03,16.32,16.553,16.243,16.282,3118502,0
2009-09-04,16.369,16.611,16.291,16.515,6302025,0
2009-09-08,16.921,17.155,16.524,17.067,3616144,0
2009-09-09,17.008,17.397,16.767,16.951,3822133,0
2009-09-10,16.864,17.251,16.864,17.241,9810686,0
2009-09-11,17.387,17.504,17.087,17.485,5937094,0
2009-09-14,17.397,17.446,17.261,17.436,5521948,0
2009-09-15,17.436,17.766,17.348,17.766,6210206,0
2009-09-16,17.844,18.164,17.717,18.017,4798730,0
2009-09-17,17.998,18.037,17.736,17.892,4093950,0
2009-09-18,17.844,18.076,17.834,18.066,3053101,0
2009-09-21,18.007,18.076,17.844,18.027,2978347,0
2009-09-22,18.105,18.366,18.066,18.125,4071052,0
2009-09-23,18.337,18.445,17.707,17.717,1610461,0
2009-09-24,17.562,17.882,17.3,17.446,2370974,0
2009-09-25,17.338,17.524,17.241,17.436,1609121,0
2009-09-28,17.687,18.105,17.552,17.864,1911964,0
2009-09-29,17.864,18.25,17.844,18.144,4970981,0
2009-09-30,18.221,18.24,17.949,18.027,6653500,0
2009-10-01,17.707,18.037,17.377,17.377,6013172,0
2009-10-02,17.184,17.436,17.047,17.204,3753884,0
2009-10-05,17.348,17.544,17.184,17.475,3343405,0
2009-10-06,17.582,17.795,17.397,17.475,3541850,0
2009-10-07,17.367,17.658,17.3,17.562,2400425,0
2009-10-08,17.629,18.183,17.629,17.94,2508152,0
2009-10-09,17.795,18.192,17.785,18.047,2079977,0
2009-10-12,18.289,18.416,18.174,18.406,1976618,0
2009-10-13,18.376,18.648,18.27,18.484,2555243,0
2009-10-14,18.667,18.841,18.55,18.804,2639207,0
2009-10-15,18.696,18.87,18.58,18.784,2048228,0
2009-10-16,18.667,18.745,18.455,18.59,2279199,0
2009-10-19,18.706,19.142,18.425,19.104,1637300,0
2009-10-20,19.075,19.443,18.861,19.357,3703447,0
2009-10-21,19.782,20.19,18.998,19.801,5371814,0
2009-10-22,19.928,20.025,19.52,19.706,3038681,0
2009-10-23,19.724,20.413,19.54,19.677,5286396,0
2009-10-26,19.724,20.064,19.667,19.821,5371388,0
2009-10-27,20.287,20.287,19.423,19.579,5021205,0
2009-10-28,19.55,19.657,19.151,19.2,6314040,0
2009-10-29,19.471,19.753,19.239,19.753,2136501,0
2009-10-30,19.753,19.801,18.619,18.775,2584325,0
2009-11-02,18.813,19.328,18.765,19.191,2647087,0
2009-11-03,18.494,18.988,18.455,18.929,1674623,0
2009-11-04,19.065,19.667,19.056,19.269,2521881,0
2009-11-05,19.308,19.987,19.279,19.977,2197472,0
2009-11-06,19.734,20.131,19.667,19.909,1542026,0
2009-11-09,20.16,20.646,19.967,20.413,2947952,0
2009-11-10,20.121,20.598,20.121,20.51,2113687,0
2009-11-11,20.685,21.033,20.558,20.946,1994041,0
2009-11-12,20.936,20.966,20.394,20.598,2265130,0
2009-11-13,20.588,20.79,20.326,20.413,2553842,0
2009-11-16,20.646,21.49,20.598,21.461,3460985,0
2009-11-17,21.111,21.198,20.345,20.549,3763603,0
2009-11-18,20.675,20.675,20.316,20.365,1874209,0
2009-11-19,20.345,20.375,20.064,20.326,1930392,0
2009-11-20,20.229,20.316,20.092,20.131,2047388,0
2009-11-23,20.307,20.607,19.889,20.19,3287154,0
2009-11-24,20.199,20.209,19.919,20.082,2331592,0
2009-11-25,20.007,20.229,20.007,20.074,2387543,0
2009-11-27,19.54,20.074,19.481,19.919,954809,0
2009-11-30,19.743,20.045,19.743,19.948,1484005,0
2009-12-01,20.111,20.695,20.111,20.431,2561673,0
2009-12-02,20.287,20.695,20.287,20.365,2215268,0
2009-12-03,20.51,20.549,20.268,20.345,1858233,0
2009-12-04,20.636,20.936,20.394,20.704,4153099,0
2009-12-07,20.655,20.956,20.568,20.742,1830078,0
2009-12-08,20.713,20.713,20.287,20.326,1598213,0
2009-12-09,20.394,20.394,19.948,20.287,1381197,0
2009-12-10,20.121,20.384,20.121,20.307,1586492,0
2009-12-11,20.422,20.431,20.111,20.219,2869692,0
2009-12-14,20.413,20.588,20.199,20.258,2268780,0
2009-12-15,20.307,20.549,20.15,20.461,4084868,0
2009-12-16,20.578,20.8,20.51,20.733,1575913,0
2009-12-17,20.345,20.365,19.909,19.909,1413541,0
2009-12-18,19.724,19.948,19.452,19.928,1524556,0
2009-12-21,20.082,20.307,19.86,20.035,1015771,0
2009-12-22,20.15,20.248,20.074,20.17,2075905,0
2009-12-23,20.268,20.268,20.025,20.15,1907434,0
2009-12-24,20.121,20.375,20.074,20.335,418896,0
2009-12-28,20.394,20.394,20.082,20.239,679346,0
2009-12-29,20.345,20.422,20.18,20.316,1731834,0
2009-12-30,20.307,20.413,20.074,20.219,1496349,0
2009-12-31,20.297,20.47,20.111,20.131,716296,0
2010-01-04,20.209,20.539,20.209,20.51,1037709,0
2010-01-05,20.607,20.626,20.229,20.335,1722098,0
2010-01-06,20.297,20.48,20.18,20.258,978607,0
2010-01-07,20.287,20.539,20.18,20.48,1521686,0
2010-01-08,20.335,20.375,20.035,20.131,2682541,0
2010-01-11,20.121,20.17,19.782,20.025,2409979,0
2010-01-12,19.687,19.928,19.55,19.608,2639710,0
2010-01-13,19.608,20.064,19.375,20.025,3623966,0
2010-01-14,20.007,20.102,19.909,20.064,2251076,0
2010-01-15,20.035,20.082,19.782,19.791,3365265,0
2010-01-19,19.715,19.782,19.54,19.677,2282456,0
2010-01-20,19.677,19.724,19.385,19.559,2251743,0
2010-01-21,19.667,19.677,19.23,19.239,2144276,0
2010-01-22,19.2,19.337,18.87,19.085,2297340,0
2010-01-25,19.375,19.375,19.065,19.2,1803981,0
2010-01-26,18.959,19.161,18.919,18.959,2546957,0
2010-01-27,18.959,19.065,18.657,18.968,1806559,0
2010-01-28,19.123,19.239,18.629,19.142,2429928,0
2010-01-29,19.318,19.405,18.775,18.949,2365510,0
2010-02-01,19.008,19.056,18.657,19.036,1755696,0
2010-02-02,19.269,19.657,18.988,19.628,1821098,0
2010-02-03,19.687,19.791,19.22,19.308,1603736,0
2010-02-04,19.095,19.095,18.347,18.484,2733381,0
2010-02-05,18.376,18.425,17.766,18.202,2393663,0
2010-02-08,18.308,18.318,17.707,17.746,5059998,0
2010-02-09,18.007,18.406,17.968,18.24,2417400,0
2010-02-10,17.949,18.347,17.94,18.076,2428063,0
2010-02-11,17.958,18.26,17.94,18.211,2157468,0
2010-02-12,18.066,18.105,17.805,18.076,2460460,0
2010-02-16,18.657,18.657,18.086,18.521,4265996,0
2010-02-17,18.541,18.89,18.531,18.784,2669513,0
2010-02-18,18.794,19.104,18.619,19.075,2760758,0
2010-02-19,19.104,19.132,18.813,19.104,3066977,0
2010-02-22,19.249,19.269,19.036,19.065,1559575,0
2010-02-23,19.065,19.142,18.716,18.765,2281190,0
2010-02-24,18.831,18.861,18.609,18.706,3588205,0
2010-02-25,18.376,18.406,18.056,18.192,5808138,0
2010-02-26,18.095,18.174,17.534,17.902,7017994,0
2010-03-01,18.066,18.55,18.066,18.55,3738833,0
2010-03-02,18.657,18.813,18.57,18.657,3213502,0
2010-03-03,18.58,18.861,18.58,18.794,3110236,0
2010-03-04,18.949,18.968,18.541,18.716,1808444,0
2010-03-05,18.794,18.88,18.696,18.716,4867071,0
2010-03-08,18.745,18.851,18.677,18.784,5766156,0
2010-03-09,18.745,18.998,18.696,18.939,3927705,0
2010-03-10,18.939,19.433,18.87,19.414,2461701,0
2010-03-11,19.288,19.55,19.288,19.55,2439023,0
2010-03-12,19.657,19.801,19.657,19.734,1460352,0
2010-03-15,19.638,19.811,19.52,19.753,2191406,0
2010-03-16,19.87,19.919,19.628,19.909,1647467,0
2010-03-17,20.015,20.239,20.007,20.199,2446478,0
2010-03-18,20.17,20.278,20.007,20.219,2610656,0
2010-03-19,20.365,20.365,19.948,20.074,2447924,0
2010-03-22,19.977,20.461,19.84,20.355,2731015,0
2010-03-23,20.48,20.48,20.239,20.403,1568025,0
2010-03-24,20.355,20.441,19.753,19.997,2707999,0
2010-03-25,20.209,20.345,19.958,20.007,3048197,0
2010-03-26,19.997,20.229,19.791,19.958,1697389,0
2010-03-29,20.131,20.297,20.025,20.297,1126902,0
2010-03-30,20.278,20.422,20.209,20.394,1035993,0
2010-03-31,20.394,20.558,20.297,20.384,2720187,0
2010-04-01,20.49,20.742,20.384,20.48,1629047,0
2010-04-05,20.617,21.072,20.588,21.005,1879084,0
2010-04-06,21.005,21.005,20.81,20.849,1770107,0
2010-04-07,20.859,20.859,20.403,20.461,2744514,0
2010-04-08,20.335,20.558,20.258,20.461,1825043,0
2010-04-09,20.451,20.742,20.451,20.704,1089503,0
2010-04-12,20.675,20.849,20.578,20.8,1051250,0
2010-04-13,20.782,20.926,20.588,20.926,1016888,0
2010-04-14,20.966,21.005,20.762,20.898,1267908,0
2010-04-15,20.908,20.936,20.685,20.839,791977,0
2010-04-16,20.646,20.772,20.131,20.316,1499770,0
2010-04-19,19.938,20.539,19.938,20.461,1310815,0
2010-04-20,20.685,20.742,20.47,20.713,1016546,0
2010-04-21,20.81,20.83,20.074,20.17,3115572,0
2010-04-22,20.064,20.549,19.928,20.49,2205272,0
2010-04-23,20.539,20.578,20.316,20.519,2220088,0
2010-04-26,20.47,20.733,20.297,20.51,2324221,0
2010-04-27,20.413,20.431,19.026,19.151,4515553,0
2010-04-28,19.2,19.608,18.988,19.589,4547581,0
2010-04-29,19.84,20.403,19.821,20.055,3675155,0
2010-04-30,20.131,20.394,19.879,20.15,3518351,0
2010-05-03,20.375,20.384,19.928,20.121,1977942,0
2010-05-04,19.763,19.791,18.998,18.998,3022780,0
2010-05-05,18.687,18.959,18.366,18.416,3245189,0
2010-05-06,18.541,18.629,16.534,17.766,4343079,0
2010-05-07,17.785,18.144,17.416,17.678,6395663,0
2010-05-10,18.327,18.813,18.327,18.667,4674556,0
2010-05-11,18.376,18.755,18.298,18.406,2117500,0
2010-05-12,18.425,19.008,18.425,18.968,3361741,0
2010-05-13,18.959,19.085,18.841,18.87,2383751,0
2010-05-14,18.667,18.794,18.202,18.474,2746981,0
2010-05-17,18.629,18.629,17.824,18.279,1998768,0
2010-05-18,18.425,18.541,17.92,17.998,1438183,0
2010-05-19,17.795,18.027,17.629,17.815,2980426,0
2010-05-20,17.397,17.756,17.271,17.465,5957963,0
2010-05-21,17.271,17.844,17.165,17.746,2992646,0
2010-05-24,17.756,17.978,17.544,17.544,1498988,0
2010-05-25,17.057,17.416,16.903,17.407,2749004,0
2010-05-26,17.485,17.988,17.485,17.648,2121911,0
2010-05-27,18.076,18.425,17.93,18.425,1857672,0
2010-05-28,18.221,18.376,17.872,18.027,2463726,0
2010-06-01,18.174,18.531,17.94,17.998,2762955,0
2010-06-02,18.23,18.279,18.007,18.24,4453310,0
2010-06-03,18.657,18.657,18.017,18.154,5136617,0
2010-06-04,17.619,18.007,17.436,17.495,2969459,0
2010-06-07,17.514,17.6,16.96,16.99,3703554,0
2010-06-08,17.057,17.116,16.806,17.047,6541473,0
2010-06-09,17.136,17.6,16.96,17.348,5519040,0
2010-06-10,17.609,18.125,17.309,18.125,4227728,0
2010-06-11,17.94,18.23,17.93,18.135,1548434,0
2010-06-14,18.289,18.511,18.017,18.037,4635273,0
2010-06-15,18.27,18.425,18.135,18.366,3549155,0
2010-06-16,18.27,18.406,18.144,18.23,2827398,0
2010-06-17,18.202,18.25,17.978,18.23,2301655,0
2010-06-18,18.221,18.416,18.076,18.376,2021312,0
2010-06-21,18.706,18.841,18.347,18.396,2124013,0
2010-06-22,18.357,18.494,17.902,17.94,3851786,0
2010-06-23,18.007,18.007,17.572,17.756,2207304,0
2010-06-24,17.572,17.668,17.309,17.348,1666486,0
2010-06-25,17.348,17.648,17.214,17.504,2053895,0
2010-06-28,17.504,17.629,17.338,17.544,1278784,0
2010-06-29,17.194,17.328,17.057,17.155,2270983,0
2010-06-30,17.153,17.317,16.841,16.879,3361252,0
2010-07-01,16.845,17.096,16.621,17.047,2981454,0
2010-07-02,17.184,17.407,16.99,17.328,2120735,0
2010-07-06,17.629,17.902,17.416,17.629,2954005,0
2010-07-07,17.609,18.027,17.609,18.027,1348400,0
2010-07-08,18.26,18.26,17.785,18.125,1408239,0
2010-07-09,18.086,18.308,18.047,18.308,1676620,0
2010-07-12,18.23,18.484,18.086,18.26,1500503,0
2010-07-13,18.425,18.531,18.164,18.211,2174437,0
2010-07-14,18.154,18.347,18.095,18.327,1322226,0
2010-07-15,18.396,18.445,18.125,18.376,2109075,0
2010-07-16,18.337,18.347,17.785,17.805,1779203,0
2010-07-19,17.92,18.144,17.746,17.872,1452187,0
2010-07-20,17.697,17.94,17.648,17.91,1597118,0
2010-07-21,17.94,18.037,17.544,17.6,2060150,0
2010-07-22,17.687,18.056,17.658,18.027,2022087,0
2010-07-23,18.027,18.25,17.92,18.164,2897904,0
2010-07-26,18.105,18.511,18.105,18.455,1542823,0
2010-07-27,18.58,18.58,18.24,18.25,2043064,0
2010-07-28,18.115,18.318,18.007,18.27,2761221,0
2010-07-29,18.298,18.511,17.864,18.037,1628988,0
2010-07-30,17.756,18.541,17.678,18.425,2795521,0
2010-08-02,18.657,18.9,18.474,18.851,1681882,0
2010-08-03,18.861,18.91,18.657,18.804,1525577,0
2010-08-04,18.9,19.21,18.822,19.171,1100667,0
2010-08-05,19.151,19.259,18.9,19.21,946447,0
2010-08-06,19.056,19.22,18.939,19.132,1140586,0
2010-08-09,19.161,19.328,19.104,19.151,609458,0
2010-08-10,18.9,19.113,18.822,19.026,1047314,0
2010-08-11,18.765,18.775,18.357,18.541,1533864,0
2010-08-12,18.357,18.541,18.308,18.494,1060281,0
2010-08-13,18.425,18.639,18.425,18.541,1445424,0
2010-08-16,18.337,18.657,18.076,18.56,1422203,0
2010-08-17,18.765,19.085,18.639,18.657,1527729,0
2010-08-18,18.657,18.88,18.464,18.687,1041797,0
2010-08-19,18.667,18.822,18.24,18.416,1157224,0
2010-08-20,18.27,18.706,18.164,18.706,1349068,0
2010-08-23,18.765,18.804,18.494,18.511,1640412,0
2010-08-24,18.135,18.211,17.872,18.007,1773840,0
2010-08-25,17.746,18.047,17.426,18.007,3061909,0
2010-08-26,18.037,18.279,17.882,17.902,2248712,0
2010-08-27,18.066,18.541,17.834,18.435,2923642,0
2010-08-30,18.366,18.494,17.998,18.047,1626639,0
2010-08-31,17.951,18.129,17.787,17.933,2137933,0
2010-09-01,18.26,18.55,18.154,18.494,2183964,0
2010-09-02,18.502,18.639,18.347,18.396,1555798,0
2010-09-03,18.677,18.841,18.396,18.726,1822205,0
2010-09-07,18.677,18.677,17.902,17.94,2615627,0
2010-09-08,18.056,18.221,17.795,17.844,3254642,0
2010-09-09,17.998,18.105,17.834,17.94,1952541,0
2010-09-10,18.007,18.289,17.978,18.26,1286981,0
2010-09-13,18.406,18.599,18.318,18.484,1938371,0
2010-09-14,18.474,18.784,18.425,18.726,1298567,0
2010-09-15,18.59,18.765,18.445,18.735,1574552,0
2010-09-16,18.716,18.813,18.298,18.541,1281879,0
2010-09-17,18.667,18.91,18.494,18.813,1102247,0
2010-09-20,18.841,18.968,18.735,18.831,937975,0
2010-09-21,18.851,18.861,18.406,18.464,3245791,0
2010-09-22,18.445,18.599,18.095,18.327,3487425,0
2010-09-23,18.24,18.59,18.105,18.26,1854432,0
2010-09-24,18.435,18.629,18.027,18.135,4020882,0
2010-09-27,18.164,18.221,17.91,17.92,3979137,0
2010-09-28,17.998,18.366,17.882,18.25,11259378,0
2010-09-29,18.144,18.455,18.144,18.337,4439044,0
2010-09-30,18.484,18.687,18.27,18.347,2791487,0
2010-10-01,18.425,18.55,18.26,18.386,1693395,0
2010-10-04,18.416,18.541,18.25,18.337,2291977,0
2010-10-05,19.395,20.995,19.104,20.859,16619419,0
2010-10-06,20.81,21.48,20.723,21.237,7059041,0
2010-10-07,21.256,21.325,20.878,21.082,3005421,0
2010-10-08,21.092,21.451,21.053,21.402,1421918,0
2010-10-11,21.49,21.625,20.8,21.024,2835720,0
2010-10-12,20.926,21.189,20.733,21.102,2446438,0
2010-10-13,21.198,21.693,21.121,21.605,2848016,0
2010-10-14,21.635,22.052,21.412,21.635,5018241,0
2010-10-15,21.557,21.867,20.908,21.315,3406712,0
2010-10-18,21.344,21.857,21.266,21.635,2291843,0
2010-10-19,21.295,21.557,21.033,21.179,2092238,0
2010-10-20,21.218,21.722,21.121,21.451,1731216,0
2010-10-21,21.886,21.886,21.315,21.615,1761593,0
2010-10-22,21.615,21.712,21.451,21.586,1922044,0
2010-10-25,21.537,21.791,21.431,21.451,1901384,0
2010-10-26,21.266,21.654,21.246,21.625,2673736,0
2010-10-27,21.402,21.761,21.256,21.499,2437152,0
2010-10-28,21.732,21.945,21.537,21.547,4040725,0
2010-10-29,21.552,21.826,21.523,21.768,3581406,0
2010-11-01,21.857,22.275,21.722,22.188,2416175,0
2010-11-02,22.294,22.323,21.82,21.974,1442299,0
2010-11-03,22.12,22.313,21.906,22.206,2151057,0
2010-11-04,22.547,22.633,22.323,22.382,1312287,0
2010-11-05,22.566,22.566,22.303,22.469,1591158,0
2010-11-08,22.323,22.721,22.198,22.692,1405280,0
2010-11-09,22.779,23.138,22.352,22.43,2735625,0
2010-11-10,22.43,22.838,22.206,22.838,1538257,0
2010-11-11,22.488,22.702,22.246,22.401,1976179,0
2010-11-12,22.285,22.557,21.945,22.159,1537222,0
2010-11-15,22.313,22.566,22.168,22.178,745290,0
2010-11-16,21.974,22.129,21.451,21.547,1271183,0
2010-11-17,21.586,21.81,21.305,21.683,1642155,0
2010-11-18,22.013,22.178,22.003,22.159,1307568,0
2010-11-19,21.926,22.323,21.829,22.313,867005,0
2010-11-22,22.198,22.323,21.838,22.246,1148824,0
2010-11-23,21.867,21.906,21.48,21.645,1704960,0
2010-11-24,21.781,22.808,21.781,22.769,2649916,0
2010-11-26,22.421,22.702,22.216,22.478,1032909,0
2010-11-29,22.246,22.439,21.722,22.372,2131821,0
2010-11-30,22.119,22.733,21.981,22.597,2408030,0
2010-12-01,23.002,23.448,22.896,23.322,2530202,0
2010-12-02,23.293,23.846,23.236,23.641,1902806,0
2010-12-03,23.429,23.719,23.399,23.651,1392029,0
2010-12-06,23.631,24.059,23.487,24.029,3472678,0
2010-12-07,24.243,24.331,24.069,24.157,3119462,0
2010-12-08,24.205,24.205,23.419,23.565,4159931,0
2010-12-09,23.68,23.942,23.497,23.817,2955309,0
2010-12-10,23.817,23.827,23.419,23.719,1271509,0
2010-12-13,23.981,24.069,23.885,23.99,1585540,0
2010-12-14,23.99,24.34,23.99,24.233,3465291,0
2010-12-15,24.078,24.272,24.069,24.243,3729569,0
2010-12-16,24.321,24.457,24.108,24.457,1868299,0
2010-12-17,24.428,24.699,24.321,24.533,2191622,0
2010-12-20,24.718,25.058,24.582,24.834,1365476,0
2010-12-21,24.883,25.464,24.883,25.464,1850124,0
2010-12-22,25.33,25.774,25.33,25.709,3509028,0
2010-12-23,25.542,25.542,25.02,25.193,1824712,0
2010-12-27,25.107,25.291,25.03,25.154,825543,0
2010-12-28,25.349,25.349,25.01,25.087,680083,0
2010-12-29,25.095,25.231,25.017,25.124,708459,0
2010-12-30,25.105,25.201,24.997,25.133,556830,0
2010-12-31,24.997,25.25,24.997,25.142,836769,0
2011-01-03,25.349,25.784,25.301,25.699,1124841,0
2011-01-04,25.862,25.862,25.135,25.242,1681479,0
2011-01-05,25.262,25.379,25.01,25.068,1423249,0
2011-01-06,25.117,25.126,24.758,24.825,1376754,0
2011-01-07,24.981,25.01,24.533,24.67,1467091,0
2011-01-10,24.699,24.971,24.486,24.893,2097304,0
2011-01-11,24.902,25.058,24.631,24.68,1464044,0
2011-01-12,24.981,25.077,24.661,24.893,1878163,0
2011-01-13,24.951,25.154,24.844,25.117,2019755,0
2011-01-14,24.961,25.252,24.951,25.213,2216553,0
2011-01-18,24.951,25.34,24.883,25.077,2595816,0
2011-01-19,25.107,25.107,24.34,24.477,1337552,0
2011-01-20,24.321,24.331,23.962,23.99,2553548,0
2011-01-21,24.127,24.252,23.729,23.817,1522248,0
2011-01-24,23.807,24.214,23.517,24.186,1849463,0
2011-01-25,24.137,24.186,23.487,23.517,2575476,0
2011-01-26,23.594,23.594,23.197,23.197,3395156,0
2011-01-27,23.322,23.68,23.04,23.128,2371328,0
2011-01-28,23.138,23.273,22.294,22.75,2976036,0
2011-01-31,22.694,23.396,22.665,23.327,2382352,0
2011-02-01,23.264,23.827,23.264,23.768,1885118,0
2011-02-02,23.739,24.389,23.739,23.952,3176490,0
2011-02-03,23.807,24.01,23.66,23.709,953222,0
2011-02-04,23.729,23.856,23.604,23.768,1116227,0
2011-02-07,23.807,24.233,23.807,23.933,756842,0
2011-02-08,23.924,23.924,22.953,23.38,2832571,0
2011-02-09,23.312,23.719,22.943,23.099,2551329,0
2011-02-10,23.069,23.302,22.963,23.128,2257579,0
2011-02-11,23.099,23.641,23.03,23.604,1194313,0
2011-02-14,23.536,23.623,23.37,23.497,1309467,0
2011-02-15,23.468,23.709,23.293,23.38,1586946,0
2011-02-16,23.458,23.749,23.36,23.556,1416712,0
2011-02-18,23.614,24.321,23.614,23.952,3482454,0
2011-02-22,23.749,23.856,23.216,23.264,2085833,0
2011-02-23,23.302,23.37,22.838,22.847,2458453,0
2011-02-24,22.789,23.118,22.75,22.779,2493959,0
2011-02-25,22.877,22.982,22.721,22.943,2986565,0
2011-02-28,23.006,23.173,22.762,22.91,2821722,0
2011-03-01,23.04,23.04,22.633,22.633,1901092,0
2011-03-02,22.595,22.721,22.439,22.653,3011249,0
2011-03-03,22.933,23.089,22.925,23.04,4754158,0
2011-03-04,23.03,23.099,22.508,22.973,2175372,0
2011-03-07,23.002,23.04,22.518,22.575,2355527,0
2011-03-08,22.566,22.828,22.498,22.721,2618126,0
2011-03-09,22.605,23.05,22.527,22.925,2936675,0
2011-03-10,21.974,22.838,21.974,22.808,4188810,0
2011-03-11,22.605,23.128,22.585,22.963,1932534,0
2011-03-14,22.808,22.896,22.488,22.798,1358739,0
2011-03-15,22.052,22.759,22.003,22.672,2320148,0
2011-03-16,22.605,22.613,21.896,22.091,4181893,0
2011-03-17,22.392,22.625,22.128,22.294,1595224,0
2011-03-18,22.595,22.605,22.091,22.178,1791854,0
2011-03-21,22.498,22.702,22.362,22.595,894170,0
2011-03-22,22.643,22.73,22.411,22.585,2169683,0
2011-03-23,22.623,22.992,22.527,22.943,2232221,0
2011-03-24,23.079,23.38,22.973,23.245,2399060,0
2011-03-25,23.302,23.35,23.079,23.167,1208679,0
2011-03-28,23.236,23.293,22.943,22.973,1383079,0
2011-03-29,22.973,23.38,22.867,23.38,2689179,0
2011-03-30,23.38,23.914,23.37,23.875,2378458,0
2011-03-31,23.592,23.953,23.572,23.787,1509993,0
2011-04-01,23.952,24.709,23.875,24.321,2732643,0
2011-04-04,24.379,24.631,24.331,24.543,1399601,0
2011-04-05,24.477,24.612,23.875,23.962,2332974,0
2011-04-06,24.118,24.205,22.943,23.331,4359573,0
2011-04-07,23.245,23.468,22.236,22.275,7153203,0
2011-04-08,22.149,22.391,21.945,22.342,6184306,0
2011-04-11,22.226,22.469,22.091,22.285,2952864,0
2011-04-12,22.03,22.303,22.03,22.167,1512914,0
2011-04-13,22.216,22.362,22.071,22.139,2104111,0
2011-04-14,22.111,22.178,21.974,22.042,2017867,0
2011-04-15,22.178,22.226,21.566,21.791,6264797,0
2011-04-18,21.48,21.791,21.441,21.722,3346791,0
2011-04-19,21.81,22.333,21.771,22.216,2785050,0
2011-04-20,22.547,22.759,22.236,22.421,2782133,0
2011-04-21,22.352,22.73,22.255,22.702,1871464,0
2011-04-25,22.682,22.798,22.527,22.711,1516488,0
2011-04-26,22.759,22.838,22.605,22.838,1431476,0
2011-04-27,22.808,23.069,22.605,23.04,2113947,0
2011-04-28,23.109,23.206,22.906,23.002,2051700,0
2011-04-29,22.957,23.104,22.733,23.006,1427445,0
2011-05-02,23.128,23.302,22.943,23.002,1311654,0
2011-05-03,22.801,23.124,22.567,22.88,1564559,0
2011-05-04,22.808,22.953,22.537,22.925,2209509,0
2011-05-05,22.772,22.841,22.539,22.597,1974136,0
2011-05-06,22.896,22.963,22.246,22.313,2914913,0
2011-05-09,22.333,22.469,22.216,22.255,3365621,0
2011-05-10,22.275,22.973,22.275,22.906,1074720,0
2011-05-11,22.9,23.114,22.597,22.684,1333416,0
2011-05-12,22.662,22.662,22.313,22.391,1741087,0
2011-05-13,22.47,22.529,22.099,22.216,1994138,0
2011-05-16,22.198,22.633,22.159,22.469,1895489,0
2011-05-17,22.236,22.537,22.236,22.478,1864832,0
2011-05-18,22.285,22.798,22.255,22.759,1370471,0
2011-05-19,22.877,23.187,22.692,22.943,1607545,0
2011-05-20,22.91,23.114,22.762,22.851,1325017,0
2011-05-23,22.547,22.566,22.216,22.313,1005276,0
2011-05-24,22.46,22.567,22.177,22.226,1195376,0
2011-05-25,22.148,22.333,22.06,22.275,1295567,0
2011-05-26,22.226,23.006,22.226,22.9,1294736,0
2011-05-27,22.919,23.084,22.772,22.919,768093,0
2011-05-31,23.133,23.173,22.665,22.821,1239585,0
2011-06-01,22.9,23.084,22.245,22.323,1549924,0
2011-06-02,22.265,22.489,22.021,22.265,2113516,0
2011-06-03,21.981,22.519,21.943,22.46,1532753,0
2011-06-06,22.303,22.392,21.904,21.991,1530447,0
2011-06-07,22.08,22.294,21.963,21.972,1254633,0
2011-06-08,21.923,22.08,21.768,21.953,946894,0
2011-06-09,21.953,22.235,21.913,22.197,1205142,0
2011-06-10,21.991,22.099,21.669,21.709,902368,0
2011-06-13,21.787,21.953,21.709,21.787,596011,0
2011-06-14,22.021,22.704,21.963,22.625,1500924,0
2011-06-15,22.353,22.567,22.128,22.353,1289949,0
2011-06-16,22.265,22.362,22.021,22.148,1065542,0
2011-06-17,22.362,22.47,22.197,22.323,1279718,0
2011-06-20,22.294,22.625,22.294,22.587,1231947,0
2011-06-21,22.704,23.202,22.529,23.153,1210354,0
2011-06-22,23.124,23.279,23.045,23.183,1405252,0
2011-06-23,22.87,23.592,22.733,23.582,1554831,0
2011-06-24,23.544,23.649,23.183,23.232,1527164,0
2011-06-27,23.192,23.495,23.094,23.396,920468,0
2011-06-28,23.563,24.109,23.544,24.07,1204856,0
2011-06-29,24.362,24.519,24.099,24.168,1577636,0
2011-06-30,24.402,24.402,23.836,24.001,1721230,0
2011-07-01,23.972,24.158,23.943,24.089,1644486,0
2011-07-05,24.099,24.148,23.582,23.699,2294947,0
2011-07-06,23.659,23.748,23.183,23.26,3303433,0
2011-07-07,23.534,23.534,23.367,23.426,2893499,0
2011-07-08,23.143,23.289,22.88,23.006,1918799,0
2011-07-11,22.724,22.841,22.08,22.303,2163287,0
2011-07-12,22.158,22.245,21.972,21.991,1634529,0
2011-07-13,21.591,21.904,21.562,21.854,2700121,0
2011-07-14,21.854,21.854,21.016,21.162,2459009,0
2011-07-15,21.289,21.465,20.909,21.142,2296879,0
2011-07-18,21.007,21.016,20.655,20.733,2057708,0
2011-07-19,20.957,21.572,20.88,21.523,3888755,0
2011-07-20,21.532,21.846,21.465,21.562,2025993,0
2011-07-21,21.669,21.923,21.631,21.826,1380546,0
2011-07-22,21.826,22.187,21.728,22.03,1175641,0
2011-07-25,21.728,21.923,21.689,21.738,1306273,0
2011-07-26,21.787,21.817,21.582,21.758,926596,0
2011-07-27,21.669,21.768,21.523,21.689,1870463,0
2011-07-28,21.66,22.294,21.65,21.884,1297682,0
2011-07-29,21.611,21.807,21.367,21.65,2157649,0
2011-08-01,21.953,21.963,21.456,21.66,3125813,0
2011-08-02,21.357,21.601,20.947,20.977,2186089,0
2011-08-03,20.987,21.035,20.635,20.762,2509463,0
2011-08-04,20.479,20.479,19.835,19.845,2627339,0
2011-08-05,20.167,20.295,19.513,20.088,2672553,0
2011-08-08,19.533,19.864,18.47,18.499,4432969,0
2011-08-09,18.606,19.474,18.235,19.425,3178808,0
2011-08-10,19.085,19.25,18.517,18.646,2157769,0
2011-08-11,18.802,19.924,18.674,19.737,2448715,0
2011-08-12,19.963,20.538,19.542,19.7,1726082,0
2011-08-15,19.943,20.06,19.641,19.914,950131,0
2011-08-16,19.855,19.864,19.397,19.719,1343796,0
2011-08-17,19.874,20.002,19.26,19.611,1242384,0
2011-08-18,19.075,19.23,18.694,18.967,1578962,0
2011-08-19,18.723,19.464,18.694,19.055,1458019,0
2011-08-22,19.464,19.562,19.132,19.387,1607176,0
2011-08-23,19.435,20.137,19.387,20.098,1859785,0
2011-08-24,20.021,20.275,19.592,19.924,1993870,0
2011-08-25,20.021,20.07,19.592,19.7,1257464,0
2011-08-26,19.533,20.031,19.25,19.805,1734213,0
2011-08-29,20.117,20.753,20.108,20.733,1073123,0
2011-08-30,20.675,21.094,20.489,20.997,1255097,0
2011-08-31,21.23,21.562,21.152,21.504,2347969,0
2011-09-01,21.475,21.689,21.269,21.396,1761342,0
2011-09-02,20.957,21.007,20.108,20.275,1417728,0
2011-09-06,19.339,19.542,18.849,19.26,2770642,0
2011-09-07,19.552,19.855,19.445,19.757,1076597,0
2011-09-08,19.542,19.776,19.132,19.152,1380203,0
2011-09-09,18.928,19.016,18.235,18.517,2051404,0
2011-09-12,18.109,18.517,17.933,18.421,1534232,0
2011-09-13,18.46,18.743,18.362,18.616,1138548,0
2011-09-14,18.753,18.967,18.352,18.733,987589,0
2011-09-15,18.987,19.474,18.918,19.28,1323135,0
2011-09-16,19.28,19.445,18.908,18.977,875229,0
2011-09-19,18.47,18.664,18.129,18.274,1940405,0
2011-09-20,18.411,18.646,18.178,18.178,1456454,0
2011-09-21,18.148,18.391,17.639,17.669,1446770,0
2011-09-22,17.015,17.366,16.615,17.269,2901608,0
2011-09-23,17.249,18.148,17.222,18.138,1882552,0
2011-09-26,18.294,18.303,17.669,18.255,2352298,0
2011-09-27,18.723,19.171,18.626,18.704,2184952,0
2011-09-28,18.723,18.802,18.089,18.148,1560497,0
2011-09-29,18.626,18.743,18.05,18.332,1972425,0
2011-09-30,17.961,18.138,17.562,17.942,2203002,0
2011-10-03,17.866,18.109,17.582,17.836,2490050,0
2011-10-04,17.601,19.035,17.562,18.977,3111047,0
2011-10-05,18.967,19.28,18.811,19.181,1746931,0
2011-10-06,19.132,19.671,18.869,19.641,1715928,0
2011-10-07,19.835,19.864,18.694,18.723,2179234,0
2011-10-10,19.113,19.339,19.016,19.329,1584659,0
2011-10-11,19.161,19.728,19.132,19.7,1839860,0
2011-10-12,19.795,20.002,19.737,19.795,1247261,0
2011-10-13,19.533,19.572,19.026,19.329,2038940,0
2011-10-14,19.641,19.766,19.513,19.7,1123192,0
2011-10-17,19.582,19.582,18.82,18.899,1575256,0
2011-10-18,19.035,19.747,18.723,19.651,1518526,0
2011-10-19,19.631,19.835,18.987,19.161,1940950,0
2011-10-20,19.319,20.245,19.23,19.592,2888056,0
2011-10-21,19.874,20.012,19.562,20.012,1483635,0
2011-10-24,20.147,20.791,20.079,20.743,1751584,0
2011-10-25,20.558,20.607,20.206,20.255,1015229,0
2011-10-26,20.548,20.909,20.186,20.82,1915803,0
2011-10-27,21.269,21.778,21.124,21.485,2658894,0
2011-10-28,21.269,21.874,21.25,21.787,1859232,0
2011-10-31,21.406,21.446,20.811,20.811,1767885,0
2011-11-01,20.051,20.577,19.904,20.343,2378083,0
2011-11-02,20.86,21.035,20.499,20.597,966483,0
2011-11-03,20.899,20.997,20.548,20.713,1668458,0
2011-11-04,20.617,20.635,20.295,20.577,1018975,0
2011-11-07,20.508,21.065,20.479,21.035,1536068,0
2011-11-08,21.084,21.134,20.685,20.997,1577751,0
2011-11-09,20.392,20.499,19.904,20.079,1905193,0
2011-11-10,20.411,20.479,20.012,20.176,955136,0
2011-11-11,20.459,20.694,20.401,20.665,1727706,0
2011-11-14,20.548,20.82,20.421,20.538,946729,0
2011-11-15,20.411,20.753,20.363,20.597,806524,0
2011-11-16,20.333,20.499,19.983,20.041,1293539,0
2011-11-17,20.06,20.305,19.621,19.68,1711627,0
2011-11-18,19.845,19.953,19.552,19.719,1091506,0
2011-11-21,19.24,19.533,19.171,19.348,1722954,0
2011-11-22,19.367,19.397,18.987,19.085,1625538,0
2011-11-23,18.869,18.899,18.48,18.509,1422043,0
2011-11-25,18.391,18.733,18.148,18.245,1097764,0
2011-11-28,18.772,18.938,18.626,18.839,1700289,0
2011-11-29,18.811,19.23,18.527,18.537,2417038,0
2011-11-30,19.236,20.257,19.01,20.257,6236897,0
2011-12-01,20.206,20.323,19.835,19.924,2060923,0
2011-12-02,20.108,20.245,19.757,19.855,1494817,0
2011-12-05,20.275,20.499,20.041,20.196,1957566,0
2011-12-06,20.127,20.401,20.098,20.245,892430,0
2011-12-07,20.108,20.577,20.002,20.469,1816957,0
2011-12-08,20.255,20.323,20.06,20.088,1476565,0
2011-12-09,20.117,20.625,20.07,20.548,1299684,0
2011-12-12,20.098,20.694,20.098,20.617,1212819,0
2011-12-13,20.625,20.704,19.973,20.216,3574763,0
2011-12-14,20.06,20.226,19.69,19.805,3016278,0
2011-12-15,20.147,20.295,19.894,19.924,2328788,0
2011-12-16,19.953,20.051,19.503,19.582,2120876,0
2011-12-19,19.582,19.71,18.967,19.045,1889053,0
2011-12-20,19.513,19.719,19.387,19.651,2209275,0
2011-12-21,19.68,19.973,19.407,19.953,1688772,0
2011-12-22,19.983,20.275,19.943,20.117,1661190,0
2011-12-23,20.147,20.196,20.002,20.079,878077,0
2011-12-27,20.021,20.07,19.825,19.874,816200,0
2011-12-28,19.914,20.021,19.7,19.983,2032469,0
2011-12-29,20.157,20.499,20.031,20.459,1318736,0
2011-12-30,20.433,20.601,20.385,20.552,768334,0
2012-01-03,21.182,21.182,20.782,20.791,2272264,0
2012-01-04,20.713,20.997,20.713,20.909,849285,0
2012-01-05,20.743,20.918,20.607,20.83,1019498,0
2012-01-06,20.597,20.782,20.518,20.753,2456043,0
2012-01-09,20.899,21.026,20.577,20.645,869382,0
2012-01-10,20.977,21.25,20.928,20.997,918458,0
2012-01-11,20.947,21.094,20.909,20.977,879024,0
2012-01-12,21.104,21.192,20.85,21.065,573470,0
2012-01-13,20.957,20.977,20.079,20.196,1650170,0
2012-01-17,20.567,20.84,20.176,20.275,2091865,0
2012-01-18,20.43,21.075,20.265,20.977,3203375,0
2012-01-19,21.016,21.124,20.87,20.977,2827159,0
2012-01-20,20.977,21.182,20.88,21.007,1365372,0
2012-01-23,20.977,21.152,20.753,20.791,3431347,0
2012-01-24,20.782,20.83,20.469,20.538,1675231,0
2012-01-25,20.275,20.577,20.216,20.245,2675776,0
2012-01-26,20.43,20.459,19.542,19.592,4120773,0
2012-01-27,19.631,19.671,19.348,19.454,3116011,0
2012-01-30,19.171,19.319,19.161,19.28,3303073,0
2012-01-31,19.177,19.756,19.1,19.236,2131890,0
2012-02-01,19.358,20.314,19.319,19.904,4759862,0
2012-02-02,19.894,19.943,19.113,19.329,4629634,0
2012-02-03,19.641,19.757,19.454,19.523,5519139,0
2012-02-06,19.415,19.815,19.358,19.397,1432455,0
2012-02-07,19.425,19.572,19.339,19.397,2892688,0
2012-02-08,19.464,19.728,19.309,19.602,3137801,0
2012-02-09,19.523,19.631,19.425,19.582,2441112,0
2012-02-10,19.299,19.367,19.113,19.309,2506694,0
2012-02-13,19.464,19.602,19.358,19.425,1511771,0
2012-02-14,19.348,19.747,19.339,19.728,2758398,0
2012-02-15,19.845,20.117,19.728,19.795,2598008,0
2012-02-16,19.728,20.275,19.728,20.255,2810674,0
2012-02-17,20.265,20.801,20.216,20.743,5943321,0
2012-02-21,20.753,20.811,20.275,20.314,2054150,0
2012-02-22,20.245,20.245,20.088,20.206,1582157,0
2012-02-23,20.196,20.265,19.973,20.127,1521768,0
2012-02-24,20.196,20.275,20.002,20.265,1419488,0
2012-02-27,19.953,20.401,19.864,20.285,1144284,0
2012-02-28,20.265,20.439,20.206,20.373,834099,0
2012-02-29,20.375,20.866,20.375,20.806,3454335,0
2012-03-01,20.753,20.85,20.518,20.753,1392853,0
2012-03-02,20.753,20.928,20.439,20.743,924159,0
2012-03-05,20.625,20.625,20.305,20.43,793819,0
2012-03-06,20.127,20.245,19.825,19.953,998948,0
2012-03-07,19.924,20.041,19.815,19.874,1130126,0
2012-03-08,20.088,20.226,20.041,20.186,1444363,0
2012-03-09,20.333,20.558,20.245,20.265,802467,0
2012-03-12,20.285,20.314,20.06,20.127,401507,0
2012-03-13,20.196,20.625,20.196,20.617,1045492,0
2012-03-14,20.625,20.665,20.314,20.392,1200348,0
2012-03-15,20.439,20.665,20.363,20.635,961356,0
2012-03-16,20.694,20.86,20.469,20.508,860998,0
2012-03-19,20.439,20.694,20.392,20.655,633470,0
2012-03-20,20.469,20.675,20.314,20.392,692873,0
2012-03-21,20.499,20.548,20.255,20.382,1313461,0
2012-03-22,20.167,20.449,20.157,20.43,1110233,0
2012-03-23,20.439,20.675,20.305,20.635,711403,0
2012-03-26,20.84,21.055,20.791,21.055,1168558,0
2012-03-27,21.104,21.162,20.782,20.86,858702,0
2012-03-28,20.772,20.811,20.305,20.782,1684306,0
2012-03-29,20.607,20.607,20.265,20.43,2460456,0
2012-03-30,20.552,20.66,20.375,20.571,1782334,0
2012-04-02,20.597,21.202,20.489,21.202,1723234,0
2012-04-03,21.114,21.114,20.675,20.82,1647741,0
2012-04-04,20.489,20.645,20.459,20.617,1187519,0
2012-04-05,20.567,20.85,20.489,20.694,573494,0
2012-04-09,20.295,20.635,20.167,20.479,1199403,0
2012-04-10,20.392,20.421,19.864,19.914,2191785,0
2012-04-11,20.127,20.196,19.805,19.884,882297,0
2012-04-12,19.904,20.196,19.894,20.167,525599,0
2012-04-13,20.031,20.06,19.523,19.592,957697,0
2012-04-16,19.728,19.963,19.602,19.864,1067530,0
2012-04-17,20.158,20.208,19.963,20.003,976200,0
2012-04-18,19.924,20.021,19.776,19.864,559821,0
2012-04-19,19.855,19.933,19.671,19.7,735689,0
2012-04-20,19.805,20.031,19.661,19.805,723207,0
2012-04-23,19.582,19.805,19.435,19.766,1156179,0
2012-04-24,19.757,19.973,19.7,19.766,1149765,0
2012-04-25,19.933,19.973,19.552,19.728,1248219,0
2012-04-26,19.71,20.012,19.552,19.963,1611792,0
2012-04-27,20.449,21.299,20.127,21.211,3758287,0
2012-04-30,21.199,21.513,21.131,21.435,3183595,0
2012-05-01,21.495,21.925,21.465,21.739,2438483,0
2012-05-02,21.495,21.699,21.446,21.611,3097348,0
2012-05-03,21.67,21.67,20.964,21.209,1953082,0
2012-05-04,21.082,21.14,20.836,20.856,1269349,0
2012-05-07,20.782,20.909,20.645,20.87,2758744,0
2012-05-08,20.675,20.938,20.558,20.889,1131915,0
2012-05-09,20.532,20.856,20.365,20.796,1282099,0
2012-05-10,21.032,21.101,20.512,20.561,1080071,0
2012-05-11,20.365,20.542,19.795,20.003,1731724,0
2012-05-14,19.719,20.088,19.719,19.845,1722551,0
2012-05-15,19.786,19.924,19.348,19.445,1848955,0
2012-05-16,19.592,19.719,19.191,19.289,1444538,0
2012-05-17,19.413,19.461,18.982,19.08,1549649,0
2012-05-18,19.08,19.384,19.04,19.167,1557941,0
2012-05-21,19.147,19.765,19.001,19.736,1998034,0
2012-05-22,20.129,20.129,19.413,19.54,2694468,0
2012-05-23,19.689,19.775,19.08,19.481,2632231,0
2012-05-24,19.58,19.58,19.296,19.432,1141441,0
2012-05-25,19.461,19.55,19.109,19.216,1798143,0
2012-05-29,19.481,19.659,19.296,19.501,2289802,0
2012-05-30,19.236,19.236,18.843,18.893,1304869,0
2012-05-31,18.912,18.922,18.51,18.638,1772054,0
2012-06-01,18.452,18.667,18.343,18.402,1839264,0
2012-06-04,18.491,18.746,18.432,18.628,1637518,0
2012-06-05,18.588,18.756,18.442,18.677,2306611,0
2012-06-06,18.746,19.128,18.608,19.01,2499011,0
2012-06-07,19.137,19.58,18.922,18.992,1594127,0
2012-06-08,19.04,19.187,18.776,19.137,1709907,0
2012-06-11,19.256,19.384,18.491,18.529,1587484,0
2012-06-12,18.696,19.02,18.51,19.02,1482472,0
2012-06-13,18.863,19.364,18.853,19.256,1314637,0
2012-06-14,19.491,19.746,19.355,19.727,2037444,0
2012-06-15,19.718,20.013,19.58,19.834,2632847,0
2012-06-18,19.864,19.894,19.55,19.58,2805203,0
2012-06-19,19.61,19.727,19.451,19.59,4247135,0
2012-06-20,19.736,19.963,19.481,19.953,2159022,0
2012-06-21,20.051,20.051,19.649,19.679,1256734,0
2012-06-22,19.825,20.188,19.795,20.139,1380418,0
2012-06-25,19.736,19.983,19.6,19.659,901201,0
2012-06-26,19.795,20.158,19.629,20.099,1704277,0
2012-06-27,20.158,21.091,20.158,20.993,3185954,0
2012-06-28,20.67,20.875,20.581,20.728,3647184,0
2012-06-29,21.307,21.327,20.954,21.082,3149186,0
2012-07-02,21.15,21.199,20.885,21.131,1967072,0
2012-07-03,21.268,21.386,21.111,21.386,2144320,0
2012-07-05,21.17,21.395,21.16,21.18,1881987,0
2012-07-06,20.905,21.091,20.836,21.013,2454988,0
2012-07-09,21.062,21.101,20.552,20.689,1236689,0
2012-07-10,20.993,21.297,20.806,20.895,3472826,0
2012-07-11,20.984,21.258,20.984,21.228,7073706,0
2012-07-12,20.875,21.278,20.758,21.19,4187798,0
2012-07-13,21.072,21.522,21.042,21.485,2172755,0
2012-07-16,21.504,21.866,21.337,21.827,1711554,0
2012-07-17,21.818,22.318,21.759,22.289,1856056,0
2012-07-18,22.053,22.435,21.994,22.21,2677371,0
2012-07-19,22.337,22.397,21.582,22.259,1688045,0
2012-07-20,22.131,22.328,21.955,22.014,1036375,0
2012-07-23,21.621,21.818,21.455,21.789,1363634,0
2012-07-24,21.69,21.779,21.248,21.504,1265841,0
2012-07-25,21.66,21.739,21.513,21.602,1975695,0
2012-07-26,21.886,22.525,21.827,22.377,1996503,0
2012-07-27,22.515,22.849,22.269,22.809,1694932,0
2012-07-30,22.721,22.878,22.347,22.545,1310540,0
2012-07-31,23.261,23.261,22.239,22.367,2394463,0
2012-08-01,22.691,22.769,22.367,22.387,1873293,0
2012-08-02,22.328,22.426,22.014,22.328,2108551,0
2012-08-03,22.898,22.898,22.573,22.681,755213,0
2012-08-06,22.651,23.005,22.583,22.878,1053260,0
2012-08-07,22.868,23.064,22.721,22.965,1175418,0
2012-08-08,22.956,23.271,22.898,23.182,1416225,0
2012-08-09,23.192,23.358,23.044,23.113,1344540,0
2012-08-10,23.054,23.368,23.025,23.338,2601849,0
2012-08-13,23.212,23.506,23.143,23.202,1342248,0
2012-08-14,23.368,23.437,22.849,22.975,2447191,0
2012-08-15,23.054,23.133,22.839,23.005,1097268,0
2012-08-16,23.163,23.182,22.985,23.034,1076055,0
2012-08-17,23.073,23.153,22.839,23.064,951136,0
2012-08-20,22.926,23.093,22.849,22.908,758123,0
2012-08-21,22.965,23.241,22.612,22.779,995790,0
2012-08-22,22.769,22.888,22.545,22.878,1348225,0
2012-08-23,22.75,22.868,22.573,22.691,950943,0
2012-08-24,22.671,22.888,22.583,22.75,821356,0
2012-08-27,22.908,22.946,22.711,22.759,723409,0
2012-08-28,22.769,22.849,22.642,22.75,894875,0
2012-08-29,22.769,22.898,22.671,22.701,1099340,0
2012-08-30,22.632,22.671,22.465,22.651,1051834,0
2012-08-31,22.829,22.975,22.535,22.554,2274310,0
2012-09-04,22.642,22.936,22.554,22.701,1853602,0
2012-09-05,22.789,22.868,22.583,22.73,939685,0
2012-09-06,22.898,23.054,22.819,22.956,1388733,0
2012-09-07,23.064,23.279,22.829,22.908,1329290,0
2012-09-10,22.917,22.975,22.681,22.858,966322,0
2012-09-11,22.769,23.113,22.769,23.054,922109,0
2012-09-12,23.054,23.279,23.044,23.241,1327022,0
2012-09-13,23.232,24.251,23.232,24.231,1990740,0
2012-09-14,24.055,24.418,23.672,23.82,1769576,0
2012-09-17,23.691,24.015,23.506,23.652,1629432,0
2012-09-18,23.575,23.771,23.368,23.486,1534931,0
2012-09-19,23.437,24.154,23.133,24.085,1954518,0
2012-09-20,23.741,23.83,23.348,23.437,1155129,0
2012-09-21,23.594,23.711,22.603,22.691,1955005,0
2012-09-24,22.73,23.123,22.465,23.054,970021,0
2012-09-25,23.005,23.251,22.671,22.691,905383,0
2012-09-26,22.622,22.839,22.377,22.73,1291129,0
2012-09-27,22.878,23.025,22.622,22.878,1486041,0
2012-09-28,22.74,23.143,22.73,23.073,1307567,0
2012-10-01,23.093,23.506,23.093,23.338,979761,0
2012-10-02,23.377,23.642,23.044,23.103,1229258,0
2012-10-03,23.123,23.222,22.849,22.888,1370044,0
2012-10-04,23.133,23.192,22.799,23.133,2456657,0
2012-10-05,23.319,23.682,23.251,23.348,1189897,0
2012-10-08,23.279,23.879,23.182,23.791,1171891,0
2012-10-09,23.731,23.908,23.477,23.536,2037146,0
2012-10-10,23.407,23.506,22.975,23.005,691824,0
2012-10-11,23.103,23.427,22.829,23.309,1001456,0
2012-10-12,23.348,23.536,23.143,23.427,1529039,0
2012-10-15,23.417,23.477,23.163,23.241,2250351,0
2012-10-16,23.182,23.289,23.034,23.103,1559256,0
2012-10-17,23.182,23.271,23.083,23.123,2062461,0
2012-10-18,23.427,23.427,22.975,23.163,964329,0
2012-10-19,23.387,23.387,22.985,23.093,1520947,0
2012-10-22,23.103,23.192,22.789,22.965,873381,0
2012-10-23,22.603,22.956,22.603,22.809,1261275,0
2012-10-24,23.133,23.143,22.74,22.849,867391,0
2012-10-25,23.172,23.172,22.083,22.279,2454868,0
2012-10-26,22.171,22.357,21.984,22.23,1127093,0
2012-10-31,22.495,22.495,22.004,22.181,1855223,0
2012-11-01,22.298,22.612,22.093,22.603,1178119,0
2012-11-02,22.701,22.829,22.445,22.525,1385939,0
2012-11-05,22.475,22.475,22.063,22.131,1135618,0
2012-11-06,22.113,22.965,22.093,22.799,1686765,0
2012-11-07,22.711,22.711,22.151,22.347,1788034,0
2012-11-08,22.357,22.435,22.053,22.161,1194950,0
2012-11-09,22.171,22.387,22.004,22.23,1277038,0
2012-11-12,22.367,22.435,21.945,22.093,522760,0
2012-11-13,21.896,22.269,21.7,22.073,1296429,0
2012-11-14,22.083,22.289,21.779,21.827,609140,0
2012-11-15,21.915,22.201,21.915,22.053,1403560,0
2012-11-16,22.024,22.249,21.866,22.23,812271,0
2012-11-19,22.465,22.681,22.347,22.545,955359,0
2012-11-20,22.535,22.691,22.269,22.545,833364,0
2012-11-21,22.671,22.769,22.337,22.651,426026,0
2012-11-23,22.759,23.005,22.671,22.946,195001,0
2012-11-26,22.701,22.995,22.701,22.936,517248,0
2012-11-27,22.849,23.222,22.701,22.779,1038750,0
2012-11-28,22.651,23.143,22.535,23.133,1377490,0
2012-11-29,23.289,23.536,23.073,23.477,978340,0
2012-11-30,23.338,23.407,23.133,23.232,1368444,0
2012-12-03,23.289,23.377,22.936,23.163,1385620,0
2012-12-04,23.172,23.261,22.789,22.849,1192539,0
2012-12-05,23.005,23.781,22.858,23.731,1762310,0
2012-12-06,23.751,24.507,23.516,24.33,2308114,0
2012-12-07,24.231,24.792,24.231,24.654,1657316,0
2012-12-10,24.458,24.822,24.418,24.555,878347,0
2012-12-11,24.723,24.919,24.555,24.889,1090343,0
2012-12-12,24.792,25.126,24.545,24.919,1397344,0
2012-12-13,24.782,25.056,24.684,24.988,1617689,0
2012-12-14,24.859,25.193,24.859,24.938,1443940,0
2012-12-17,24.938,25.292,24.822,25.106,1398537,0
2012-12-18,25.135,25.754,25.086,25.596,1595254,0
2012-12-19,25.734,26.078,25.646,26.029,2233739,0
2012-12-20,25.91,26.274,25.89,26.274,1888834,0
2012-12-21,25.96,26.333,25.811,26.009,1468284,0
2012-12-24,25.92,26.145,25.685,25.744,332598,0
2012-12-26,25.9,25.97,25.487,25.596,697976,0
2012-12-27,25.744,25.841,25.457,25.811,989492,0
2012-12-28,25.771,25.89,25.457,25.636,799962,0
2012-12-31,25.547,26.234,25.517,26.087,917262,0
2013-01-02,26.617,27.098,26.45,26.99,1344113,0
2013-01-03,26.97,27.558,26.96,27.118,2007486,0
2013-01-04,27.481,27.481,26.832,27.177,1498545,0
2013-01-07,26.97,27.088,26.813,26.99,838796,0
2013-01-08,26.892,27.118,26.784,27,695770,0
2013-01-09,26.832,27.314,26.832,27.284,1268981,0
2013-01-10,27.432,27.558,27.118,27.226,1352766,0
2013-01-11,27.186,27.362,26.98,27.196,879219,0
2013-01-14,27.186,27.392,27.01,27.333,916180,0
2013-01-15,27.284,27.284,26.646,26.902,1150570,0
2013-01-16,26.902,26.94,26.754,26.902,1626596,0
2013-01-17,27.216,27.314,27.118,27.264,1795758,0
2013-01-18,27.216,27.461,27.118,27.432,1002100,0
2013-01-22,27.216,27.785,26.95,27.775,1370685,0
2013-01-23,27.657,27.755,27.432,27.736,794099,0
2013-01-24,27.755,28.03,27.352,27.608,845633,0
2013-01-25,27.667,27.755,27.402,27.746,665185,0
2013-01-28,27.746,27.815,27.343,27.716,1457050,0
2013-01-29,27.598,28.197,27.382,27.873,1385039,0
2013-01-30,27.932,28.266,27.835,27.932,938815,0
2013-01-31,27.765,28.06,27.362,27.491,1323425,0
2013-02-01,27.755,28.638,27.706,28.638,3030292,0
2013-02-04,28.373,28.442,28,28.06,1706245,0
2013-02-05,28.266,28.433,28.099,28.266,1683124,0
2013-02-06,28.266,28.266,27.863,27.942,988834,0
2013-02-07,27.922,28.148,27.294,27.441,2159832,0
2013-02-08,27.558,27.736,27.147,27.372,3880164,0
2013-02-11,27.461,27.686,27.362,27.558,835379,0
2013-02-12,27.548,27.548,27.304,27.362,774957,0
2013-02-13,27.481,27.481,27.01,27.177,1262949,0
2013-02-14,27.137,27.216,26.646,27.118,2887959,0
2013-02-15,27.167,27.481,27.108,27.264,1137657,0
2013-02-19,27.304,27.765,27.157,27.608,1630073,0
2013-02-20,27.588,28.04,27.548,27.765,1827308,0
2013-02-21,27.481,27.716,27.461,27.568,2194326,0
2013-02-22,27.618,27.618,26.862,26.99,1762059,0
2013-02-25,27.157,27.167,25.93,26.019,3041620,0
2013-02-26,26.009,26.42,25.43,25.744,3823065,0
2013-02-27,25.763,26.029,25.566,25.96,2704642,0
2013-02-28,26.175,26.44,26.038,26.333,2782039,0
2013-03-01,26.234,27,26.078,26.97,1698834,0
2013-03-04,26.774,27.157,26.666,27.02,1378247,0
2013-03-05,27.206,27.284,26.97,27.118,877606,0
2013-03-06,26.823,27.038,25.93,25.93,2381383,0
2013-03-07,26.009,26.234,25.96,26.155,1189319,0
2013-03-08,26.274,26.508,26.038,26.46,1290061,0
2013-03-11,26.352,26.646,25.979,26.479,2499000,0
2013-03-12,26.489,26.666,26.254,26.627,1650420,0
2013-03-13,26.636,26.734,25.97,26.038,2362634,0
2013-03-14,26.087,26.293,25.715,25.96,1501764,0
2013-03-15,26.038,26.106,25.557,25.606,1269892,0
2013-03-18,25.41,25.821,25.243,25.705,850610,0
2013-03-19,25.781,25.989,25.096,25.302,1418681,0
2013-03-20,25.477,25.781,25.163,25.695,1712767,0
2013-03-21,25.342,25.507,25.135,25.223,1381069,0
2013-03-22,25.252,25.831,25.163,25.507,1195868,0
2013-03-25,25.666,25.685,25.381,25.586,961322,0
2013-03-26,25.616,25.801,25.517,25.781,1850212,0
2013-03-27,25.695,26.087,25.42,26.038,1150335,0
2013-03-28,26.019,26.155,25.685,26.115,793842,0
2013-04-01,26.284,26.882,25.871,25.999,692871,0
2013-04-02,26.019,27.068,25.999,26.852,1896476,0
2013-04-03,26.724,27.216,26.204,26.323,2243142,0
2013-04-04,26.234,26.578,26.204,26.41,1557351,0
2013-04-05,26.096,26.607,25.871,26.598,1350764,0
2013-04-08,26.568,26.676,26.185,26.508,1335971,0
2013-04-09,26.666,26.862,26.342,26.686,1642687,0
2013-04-10,26.902,27.372,26.892,27.372,2176222,0
2013-04-11,27.412,27.657,27.226,27.511,2049592,0
2013-04-12,27.441,27.441,26.842,26.94,1370409,0
2013-04-15,26.548,26.754,25.841,25.861,2182861,0
2013-04-16,26.185,26.254,25.725,25.744,1715221,0
2013-04-17,25.596,25.606,24.625,24.83,4424570,0
2013-04-18,25.047,25.047,24.615,24.792,2359446,0
2013-04-19,24.929,24.938,24.535,24.859,2077958,0
2013-04-22,24.958,25.332,24.919,25.252,2047328,0
2013-04-23,25.42,25.626,25.233,25.477,1089745,0
2013-04-24,25.576,25.606,24.968,25.262,905972,0
2013-04-25,25.439,25.801,25.173,25.695,1839835,0
2013-04-26,25.497,25.497,24.909,24.929,1709335,0
2013-04-29,24.909,25.018,24.693,24.812,1035385,0
2013-04-30,24.782,24.938,24.782,24.849,1714969,0
2013-05-01,24.812,24.889,24.732,24.772,929383,0
2013-05-02,24.693,25.126,24.507,24.654,1749676,0
2013-05-03,24.889,25.163,24.889,24.929,1179408,0
2013-05-06,24.938,25.126,24.772,24.899,750412,0
2013-05-07,24.938,25.43,24.938,25.332,1309305,0
2013-05-08,25.547,26.274,25.547,26.078,2705428,0
2013-05-09,26.224,26.303,25.88,26.019,1648287,0
2013-05-10,26.009,26.313,25.989,26.106,1277428,0
2013-05-13,26.096,26.165,25.92,26.009,1054830,0
2013-05-14,25.871,26.185,25.871,26.115,1285824,0
2013-05-15,26.029,26.46,25.92,26.333,2004350,0
2013-05-16,26.155,26.44,25.9,26.165,1869597,0
2013-05-17,26.214,26.44,26.029,26.392,1065240,0
2013-05-20,26.342,26.588,26.244,26.498,1565356,0
2013-05-21,26.42,26.46,25.725,25.754,1794506,0
2013-05-22,25.791,26.175,24.488,25.282,1452273,0
2013-05-23,24.929,25.821,24.879,25.811,1224897,0
2013-05-24,25.626,25.685,25.028,25.41,1119220,0
2013-05-28,25.659,25.679,25.144,25.403,1128020,0
2013-05-29,25.194,25.815,25.174,25.689,1107849,0
2013-05-30,25.728,25.845,25.539,25.639,1133488,0
2013-05-31,25.559,25.855,25.243,25.728,3006852,0
2013-06-03,25.766,25.766,25.273,25.639,1105575,0
2013-06-04,25.718,25.895,25.164,25.224,815227,0
2013-06-05,25.037,25.154,23.854,23.874,1661434,0
2013-06-06,23.794,23.864,23.448,23.804,2398593,0
2013-06-07,23.951,24.218,23.617,23.734,1996314,0
2013-06-10,23.794,23.883,23.329,23.349,3015247,0
2013-06-11,23.093,23.655,22.837,23.528,4644239,0
2013-06-12,23.617,23.664,22.699,22.984,2647189,0
2013-06-13,23.103,23.409,22.689,23.389,2880327,0
2013-06-14,23.379,23.548,23.31,23.359,2593315,0
2013-06-17,23.468,23.664,23.3,23.498,1435857,0
2013-06-18,23.271,23.754,23.271,23.389,890225,0
2013-06-19,23.399,23.655,23.083,23.153,1833673,0
2013-06-20,22.837,22.917,22.126,22.303,5209917,0
2013-06-21,22.403,22.541,21.978,22.186,2903354,0
2013-06-24,21.978,22.107,21.564,22.008,1645859,0
2013-06-25,22.294,22.432,21.998,22.343,1431938,0
2013-06-26,22.541,23.567,22.541,23.478,2087040,0
2013-06-27,23.694,24.405,23.617,23.883,1984830,0
2013-06-28,23.617,24.731,23.597,24.505,2579302,0
2013-07-01,24.553,24.741,24.11,24.345,1397402,0
2013-07-02,22.176,24.495,22.176,24.06,1077859,0
2013-07-03,23.874,24.119,23.734,23.734,1283095,0
2013-07-05,23.981,24.228,23.704,24.149,1061919,0
2013-07-08,24.287,24.385,23.635,23.655,1383388,0
2013-07-09,24.485,25.214,24.287,25.184,2788147,0
2013-07-10,25.027,25.273,24.247,24.297,1668211,0
2013-07-11,24.888,25.135,24.572,25.037,1166166,0
2013-07-12,25.066,25.126,24.612,25.056,1003264,0
2013-07-15,24.958,25.293,24.761,25.106,1033555,0
2013-07-16,25.086,25.164,24.485,24.8,1122473,0
2013-07-17,24.868,25.422,24.533,25.403,2044291,0
2013-07-18,25.363,25.549,25.363,25.451,1840875,0
2013-07-19,25.184,25.718,24.938,25.214,1345815,0
2013-07-22,25.184,25.393,25.135,25.313,1636634,0
2013-07-23,25.373,25.649,25.234,25.629,1042110,0
2013-07-24,25.363,25.885,25.363,25.747,1835317,0
2013-07-25,25.737,26.16,25.679,26.053,1435973,0
2013-07-26,25.865,26.034,25.747,25.984,842189,0
2013-07-29,25.954,26.053,25.825,25.915,1372500,0
2013-07-30,25.895,26.141,25.875,26.102,2063263,0
2013-07-31,25.924,26.99,25.718,26.733,3583698,0
2013-08-01,26.96,27.769,26.704,26.743,3152033,0
2013-08-02,26.635,27.484,26.467,27.454,1667411,0
2013-08-05,27.484,27.484,26.911,27.078,1418739,0
2013-08-06,26.97,27.394,26.773,27.246,1287841,0
2013-08-07,27.256,27.285,26.931,27.138,1022932,0
2013-08-08,27.266,27.661,27.03,27.611,1280145,0
2013-08-09,27.454,28.559,27.384,28.42,3228534,0
2013-08-12,28.411,28.559,28.213,28.321,2072800,0
2013-08-13,28.075,28.509,27.68,27.759,1862513,0
2013-08-14,27.7,27.947,27.444,27.474,1571537,0
2013-08-15,27.158,27.285,26.823,27.088,1100390,0
2013-08-16,27.088,27.305,26.94,27.118,1004971,0
2013-08-19,27.039,27.394,26.605,26.625,1040128,0
2013-08-20,26.664,27.276,26.566,27.187,4077750,0
2013-08-21,27.138,27.227,26.27,26.486,1435900,0
2013-08-22,26.586,26.831,26.083,26.339,1842342,0
2013-08-23,26.369,26.526,26.073,26.496,2358815,0
2013-08-26,26.566,26.684,26.33,26.566,3722028,0
2013-08-27,26.31,26.31,25.283,25.441,1549558,0
2013-08-28,25.509,25.559,25.027,25.056,1277407,0
2013-08-29,25.076,25.619,24.968,25.403,2778250,0
2013-08-30,25.569,25.737,24.721,24.81,2541033,0
2013-09-03,25.224,25.353,24.8,25.066,1548845,0
2013-09-04,25.106,25.539,24.918,25.204,1141367,0
2013-09-05,25.224,25.609,25.135,25.373,1583260,0
2013-09-06,25.698,26.94,25.412,26.743,2466400,0
2013-09-09,26.851,27.315,26.793,27.168,2123358,0
2013-09-10,27.078,27.454,26.841,27.354,1539042,0
2013-09-11,27.354,27.72,27.118,27.404,1151874,0
2013-09-12,27.454,27.454,26.674,26.783,901450,0
2013-09-13,27.03,27.484,27.01,27.424,1299464,0
2013-09-16,28.055,28.065,27.7,27.789,1027117,0
2013-09-17,27.69,28.035,27.641,28.025,1489209,0
2013-09-18,27.848,29.11,27.739,28.765,2345794,0
2013-09-19,28.805,28.865,28.311,28.401,3473505,0
2013-09-20,29.9,29.9,28.252,28.282,3906008,0
2013-09-23,27.799,28.42,27.651,28.381,1453747,0
2013-09-24,28.391,28.401,27.819,27.888,1422265,0
2013-09-25,27.809,28.035,27.581,27.917,913230,0
2013-09-26,27.917,28.015,27.601,27.72,1315200,0
2013-09-27,27.611,27.779,27.464,27.601,742470,0
2013-09-30,27.414,27.829,27.414,27.571,1307827,0
2013-10-01,27.551,28.223,27.464,28.105,1229646,0
2013-10-02,27.819,28.203,27.7,28.164,1324322,0
2013-10-03,28.135,28.459,27.601,27.67,561658,0
2013-10-04,27.71,28.282,27.651,28.095,738039,0
2013-10-07,27.789,27.957,27.621,27.71,873593,0
2013-10-08,27.68,27.848,27.246,27.335,1038319,0
2013-10-09,27.404,27.434,26.99,27.02,1448335,0
2013-10-10,27.364,27.839,27.335,27.581,1552526,0
2013-10-11,27.581,29.346,27.581,29.299,3550276,0
2013-10-14,29.279,29.565,28.874,29.061,1804090,0
2013-10-15,29.002,29.19,28.42,28.706,1091046,0
2013-10-16,28.894,28.962,28.539,28.559,1157048,0
2013-10-17,28.646,29.14,28.489,29.1,875495,0
2013-10-18,29.091,29.821,29.081,29.762,2080008,0
2013-10-21,29.644,29.861,29.456,29.663,2815766,0
2013-10-22,29.692,30.452,29.663,30.117,1511188,0
2013-10-23,29.821,30.018,29.634,29.762,1314090,0
2013-10-24,29.742,30.107,29.565,30.077,1786399,0
2013-10-25,29.998,30.403,29.771,29.831,2150059,0
2013-10-28,29.861,29.92,29.24,29.861,1493645,0
2013-10-29,29.9,30.235,29.663,30.097,1532262,0
2013-10-30,30.157,30.324,30.037,30.216,2514988,0
2013-10-31,30.187,30.502,29.861,30.027,3318820,0
2013-11-01,29.979,30.206,29.969,30.117,907481,0
2013-11-04,30.137,30.6,30.127,30.264,1180363,0
2013-11-05,30.077,30.107,29.574,29.861,2875761,0
2013-11-06,30.077,30.147,29.346,29.416,1260827,0
2013-11-07,29.594,29.871,28.992,29.14,1163144,0
2013-11-08,29.012,29.1,28.154,28.401,2297491,0
2013-11-11,28.252,29.17,28.184,29.061,1709032,0
2013-11-12,28.933,29.309,28.519,28.904,1690182,0
2013-11-13,28.646,29.13,28.381,29.012,1566743,0
2013-11-14,29.012,29.309,28.736,29.2,1119883,0
2013-11-15,29.337,29.89,29.259,29.762,1601546,0
2013-11-18,29.969,29.979,29.346,29.456,809252,0
2013-11-19,29.604,29.604,28.726,29.081,1382391,0
2013-11-20,29.051,29.386,28.579,28.726,1873295,0
2013-11-21,28.716,29.18,28.676,29.11,1084513,0
2013-11-22,29.091,29.317,28.953,29.002,2071501,0
2013-11-25,29.12,29.24,28.825,29.12,1878783,0
2013-11-26,28.904,29.594,28.904,29.476,1634438,0
2013-11-27,29.337,29.821,29.337,29.781,1341124,0
2013-11-29,29.791,30.216,29.682,30.097,720262,0
2013-12-02,30.067,30.157,29.496,29.574,1645491,0
2013-12-03,29.526,29.604,28.696,28.992,925189,0
2013-12-04,28.835,29.012,28.509,28.627,1756675,0
2013-12-05,28.381,29.317,27.523,27.947,3108740,0
2013-12-06,28.252,28.646,28.115,28.174,1969028,0
2013-12-09,28.301,28.982,28.164,28.855,1942029,0
2013-12-10,28.855,29.506,28.805,29.366,1486358,0
2013-12-11,29.356,29.644,29.21,29.309,2431779,0
2013-12-12,29.18,29.337,28.646,29.071,1031369,0
2013-12-13,29.13,29.426,29.032,29.249,1189237,0
2013-12-16,29.249,29.476,28.676,28.706,1548501,0
2013-12-17,29.653,30.294,28.401,28.559,1330149,0
2013-12-18,28.782,29.239,28.158,28.96,2020080,0
2013-12-19,28.733,29.317,28.426,29.209,1773128,0
2013-12-20,29.219,29.693,29.169,29.219,2198773,0
2013-12-23,29.376,29.753,29.129,29.625,2985899,0
2013-12-24,29.506,29.912,29.446,29.743,862508,0
2013-12-26,29.645,30.268,29.556,29.625,2679047,0
2013-12-27,29.654,29.813,29.536,29.703,799568,0
2013-12-30,29.693,29.892,29.546,29.753,1009327,0
2013-12-31,29.803,30.08,29.703,29.981,782466,0
2014-01-02,29.625,29.813,29.308,29.476,932730,0
2014-01-03,29.673,29.813,29.466,29.615,1174360,0
2014-01-06,29.664,29.783,29.366,29.466,1331540,0
2014-01-07,29.436,30.11,29.426,30.09,1705702,0
2014-01-08,30.05,30.368,29.863,29.981,1994700,0
2014-01-09,30.209,30.209,29.713,30.16,1960982,0
2014-01-10,30.467,31.696,30.417,31.466,2677780,0
2014-01-13,31.409,31.626,31.091,31.121,2096045,0
2014-01-14,31.111,31.419,30.982,31.229,1604285,0
2014-01-15,31.189,31.399,31.141,31.189,2212769,0
2014-01-16,31.082,31.189,30.555,30.605,1250421,0
2014-01-17,30.507,30.615,29.763,30.011,3136915,0
2014-01-21,30.011,30.11,29.179,29.346,2686605,0
2014-01-22,29.327,29.565,29.069,29.239,1927938,0
2014-01-23,29.249,29.258,28.029,28.148,2464145,0
2014-01-24,27.871,28.733,27.306,28.426,3476498,0
2014-01-27,28.555,28.802,28.099,28.465,1908300,0
2014-01-28,28.475,28.96,28.079,28.287,1115811,0
2014-01-29,27.9,28.426,27.663,27.999,1651311,0
2014-01-30,28.257,28.495,27.89,28.426,1092764,0
2014-01-31,28.218,29.179,27.96,28.792,2396883,0
2014-02-03,28.792,29.119,27.286,27.603,1751509,0
2014-02-04,27.989,28.495,27.573,28.089,3274333,0
2014-02-05,27.95,28.792,27.465,28.089,3114908,0
2014-02-06,28.316,28.922,28.287,28.653,2905552,0
2014-02-07,28.822,29.288,28.812,29.229,5100173,0
2014-02-10,29.327,29.625,29.02,29.099,3756096,0
2014-02-11,29.159,29.961,28.922,29.109,4943074,0
2014-02-12,29.109,29.337,28.922,29.209,1408433,0
2014-02-13,28.99,29.099,28.465,28.585,2340784,0
2014-02-14,28.585,28.98,28.208,28.912,1478518,0
2014-02-18,28.96,29.446,28.306,28.396,1760693,0
2014-02-19,28.257,28.515,27.525,27.583,2290055,0
2014-02-20,27.535,28.148,27.168,27.89,4803710,0
2014-02-21,27.792,29.723,27.792,28.585,5828886,0
2014-02-24,29.02,29.456,28.932,29.04,3027186,0
2014-02-25,29.059,29.149,28.386,28.465,2415207,0
2014-02-26,28.386,29.317,28.089,28.188,3346353,0
2014-02-27,28.059,28.653,27.93,28.515,1725450,0
2014-02-28,29.149,29.713,28.525,29.139,2947167,0
2014-03-03,28.902,29.288,28.862,29.268,2411930,0
2014-03-04,29.476,31.082,29.476,31.072,5890508,0
2014-03-05,31.269,31.299,30.862,31.15,2601974,0
2014-03-06,31.429,31.993,31.329,31.556,2337492,0
2014-03-07,31.706,31.706,30.17,30.833,7381318,0
2014-03-10,31.012,31.466,30.645,31.179,2523617,0
2014-03-11,31.169,31.616,30.685,30.872,2115154,0
2014-03-12,30.784,31.101,30.417,30.972,2123710,0
2014-03-13,30.982,31.249,30.575,30.744,1981547,0
2014-03-14,30.833,30.982,30.328,30.635,1621825,0
2014-03-17,30.497,30.725,30.229,30.348,1377562,0
2014-03-18,30.497,31.516,30.199,31.339,2686231,0
2014-03-19,31.399,31.813,31.121,31.169,2231522,0
2014-03-20,30.932,31.765,30.922,31.516,2176231,0
2014-03-21,31.476,32.696,31.131,31.379,2675077,0
2014-03-24,31.586,31.646,30.794,30.862,1793048,0
2014-03-25,30.952,31.616,30.774,31.329,2019215,0
2014-03-26,31.496,32.537,31.091,32.24,3389934,0
2014-03-27,32.18,32.478,31.993,32.31,2741597,0
2014-03-28,32.33,32.845,32.18,32.527,2205227,0
2014-03-31,32.686,33.231,32.686,32.983,1959838,0
2014-04-01,33.499,33.627,32.993,33.36,3100635,0
2014-04-02,33.399,34.153,33.36,34.103,3096658,0
2014-04-03,34.083,34.291,33.35,33.756,2039010,0
2014-04-04,34.033,34.272,33.409,33.559,1949132,0
2014-04-07,33.529,33.865,32.735,32.745,2899530,0
2014-04-08,32.835,32.954,32.062,32.894,5007951,0
2014-04-09,32.845,33.389,32.735,33.36,2361902,0
2014-04-10,33.369,33.607,32.2,32.409,1620868,0
2014-04-11,32.23,32.468,31.893,32.22,2700097,0
2014-04-14,32.488,32.577,32.062,32.18,1855387,0
2014-04-15,32.29,32.379,31.616,32.27,2898230,0
2014-04-16,32.488,33.092,32.409,32.726,1449369,0
2014-04-17,32.696,32.914,32.409,32.755,1101994,0
2014-04-21,32.775,33.003,32.369,32.765,663015,0
2014-04-22,32.805,32.914,32.2,32.29,1339860,0
2014-04-23,31.963,32.34,31.823,32.25,1578189,0
2014-04-24,32.488,32.517,31.963,32.33,960243,0
2014-04-25,32.29,32.29,31.686,31.813,1483118,0
2014-04-28,31.883,31.913,31.506,31.853,1820973,0
2014-04-29,31.399,32.607,31.389,32.32,4370864,0
2014-04-30,32.3,32.696,32.101,32.508,2276607,0
2014-05-01,32.656,32.963,32.34,32.676,921076,0
2014-05-02,32.627,32.825,32.369,32.617,1635370,0
2014-05-05,32.587,32.637,32.25,32.597,768397,0
2014-05-06,32.488,33.152,32.428,33.112,2356181,0
2014-05-07,33.132,33.389,32.825,32.865,1825558,0
2014-05-08,32.983,33.489,32.666,32.706,1758208,0
2014-05-09,32.537,32.855,32.33,32.795,1146773,0
2014-05-12,32.825,33.34,32.825,33.3,1269283,0
2014-05-13,33.399,33.686,33.27,33.559,1525056,0
2014-05-14,33.399,33.587,32.963,33.082,851842,0
2014-05-15,32.954,33.062,32.428,32.607,1118331,0
2014-05-16,32.587,33.29,32.418,33.29,756439,0
2014-05-19,33.33,33.549,33.202,33.439,1244711,0
2014-05-20,33.439,33.587,32.914,32.993,1637373,0
2014-05-21,33.162,33.162,32.448,32.745,1688142,0
2014-05-22,32.815,33.449,32.686,33.182,1401987,0
2014-05-23,33.102,33.409,32.815,32.973,2252814,0
2014-05-27,32.993,33.231,32.765,32.914,1646827,0
2014-05-28,32.755,33.637,32.676,33.509,1200190,0
2014-05-29,33.559,34.053,33.439,34.023,2650358,0
2014-05-30,33.954,34.707,33.409,33.489,1838611,0
2014-06-02,33.597,33.905,33.419,33.766,773200,0
2014-06-03,33.667,33.846,33.389,33.469,1034885,0
2014-06-04,33.379,33.607,33.013,33.587,1545432,0
2014-06-05,33.686,33.984,33.28,33.469,842752,0
2014-06-06,33.577,34.529,33.539,34.103,1943125,0
2014-06-09,34.103,34.836,34.073,34.628,1701757,0
2014-06-10,34.39,34.727,33.607,33.776,2890879,0
2014-06-11,33.796,33.826,33.369,33.766,1588880,0
2014-06-12,33.647,34.083,33.459,33.489,1082429,0
2014-06-13,33.806,34.945,33.806,34.013,2750710,0
2014-06-16,34.093,34.43,33.627,34.252,1469235,0
2014-06-17,34.033,34.073,33.529,33.726,1188932,0
2014-06-18,33.686,33.974,33.617,33.865,2072488,0
2014-06-19,33.934,34.182,33.696,34.143,670263,0
2014-06-20,33.934,34.153,33.686,33.836,907849,0
2014-06-23,33.736,34.272,33.637,34.192,931683,0
2014-06-24,34.093,34.717,33.895,34.38,1236361,0
2014-06-25,34.45,34.667,34.172,34.559,1390333,0
2014-06-26,34.44,34.806,34.272,34.619,856985,0
2014-06-27,34.42,34.677,34.083,34.262,2348521,0
2014-06-30,34.073,34.182,33.647,33.993,1726869,0
2014-07-01,34.113,34.687,34.113,34.628,1382979,0
2014-07-02,34.529,34.886,34.4,34.886,1219436,0
2014-07-03,34.866,35.52,34.806,35.37,968432,0
2014-07-07,35.133,35.42,34.985,35.183,2386114,0
2014-07-08,35.093,35.322,33.974,34.133,2221685,0
2014-07-09,34.162,34.182,33.479,34.043,2794042,0
2014-07-10,33.627,34.202,33.519,33.944,1590312,0
2014-07-11,33.836,34.469,33.756,34.4,1977383,0
2014-07-14,34.42,34.687,34.42,34.657,1220762,0
2014-07-15,34.647,34.707,34.34,34.599,1631678,0
2014-07-16,34.647,34.945,34.479,34.707,1599565,0
2014-07-17,34.697,34.985,34.579,34.657,1485056,0
2014-07-18,34.836,35.53,34.677,35.43,1324348,0
2014-07-21,35.282,35.41,34.667,34.906,1848160,0
2014-07-22,35.034,35.183,34.519,34.559,1075008,0
2014-07-23,34.757,34.766,33.836,33.954,1673387,0
2014-07-24,33.846,34.242,33.746,33.885,1491393,0
2014-07-25,33.846,34.647,33.676,34.589,1219906,0
2014-07-28,34.579,35.064,34.489,34.896,1598607,0
2014-07-29,34.916,35.073,34.628,34.826,1231147,0
2014-07-30,34.916,35.847,34.916,35.322,2343933,0
2014-07-31,35.243,35.55,34.975,35.262,2230961,0
2014-08-01,35.361,35.361,35.073,35.282,2422364,0
2014-08-04,35.322,35.956,35.113,35.847,994638,0
2014-08-05,35.619,35.916,35.123,35.272,1517322,0
2014-08-06,35.193,35.41,34.985,35.064,881318,0
2014-08-07,35.193,35.48,34.202,34.291,1357574,0
2014-08-08,34.301,34.301,32.934,34.222,2587795,0
2014-08-11,34.242,35.45,34.242,35.38,1584173,0
2014-08-12,35.361,35.975,35.322,35.717,1255221,0
2014-08-13,35.847,36.441,35.747,36.144,1807192,0
2014-08-14,36.282,36.461,36.134,36.243,1547913,0
2014-08-15,36.402,36.481,36.035,36.431,731387,0
2014-08-18,36.679,37.164,36.579,36.976,1877430,0
2014-08-19,37.155,37.155,36.896,36.946,2288308,0
2014-08-20,36.233,37.086,36.233,36.838,1228674,0
2014-08-21,36.828,36.986,36.689,36.739,974204,0
2014-08-22,36.847,36.876,36.372,36.501,789214,0
2014-08-25,36.619,36.867,36.619,36.788,579385,0
2014-08-26,36.916,37.481,36.847,36.867,1223606,0
2014-08-27,37.106,37.164,36.223,36.689,1628817,0
2014-08-28,36.451,36.451,35.956,36.114,985788,0
2014-08-29,36.213,36.818,36.074,36.729,1360052,0
2014-09-02,36.788,37.363,36.204,36.867,1300427,0
2014-09-03,37.076,37.145,36.629,36.828,1131814,0
2014-09-04,36.808,36.976,36.54,36.639,643632,0
2014-09-05,36.699,37.056,36.54,36.818,663871,0
2014-09-08,36.778,36.926,36.272,36.332,761720,0
2014-09-09,36.134,36.253,35.39,35.589,1339530,0
2014-09-10,35.639,35.936,35.342,35.807,775330,0
2014-09-11,35.37,35.56,35.093,35.37,2733095,0
2014-09-12,35.37,35.56,34.906,34.965,2171222,0
2014-09-15,35.073,35.113,34.539,34.579,1583984,0
2014-09-16,34.609,35.43,34.579,35.024,3104700,0
2014-09-17,35.183,35.361,34.737,34.866,3492335,0
2014-09-18,35.044,35.272,34.737,35.093,3950600,0
2014-09-19,35.233,35.312,34.737,34.985,2111458,0
2014-09-22,34.816,34.926,33.756,33.974,1551331,0
2014-09-23,33.856,34.806,33.836,34.262,2418651,0
2014-09-24,34.45,34.45,34.182,34.212,1827661,0
2014-09-25,33.984,34.301,33.617,33.617,1014362,0
2014-09-26,33.577,33.776,33.489,33.587,1209421,0
2014-09-29,33.26,33.509,32.963,33.33,1765532,0
2014-09-30,33.29,33.846,33.29,33.568,1840305,0
2014-10-01,33.559,33.617,32.894,33.013,1373315,0
2014-10-02,33.033,33.786,32.775,33.706,1564853,0
2014-10-03,33.766,34.232,33.587,33.925,947922,0
2014-10-06,34.33,34.747,34.093,34.103,1401164,0
2014-10-07,34.083,34.212,33.766,33.806,950556,0
2014-10-08,33.686,34.717,33.657,34.677,1485922,0
2014-10-09,34.687,34.836,34.262,34.499,1431613,0
2014-10-10,34.38,34.727,33.251,33.726,2056708,0
2014-10-13,33.993,34.003,32.676,32.795,3599251,0
2014-10-14,32.983,33.549,32.894,32.944,1875200,0
2014-10-15,32.666,33.29,32.567,33.241,1941413,0
2014-10-16,32.765,33.212,32.597,32.726,1957638,0
2014-10-17,32.944,33.152,32.627,32.716,1553694,0
2014-10-20,32.745,33.26,32.617,33.043,1437403,0
2014-10-21,33.28,34.093,33.221,33.885,1286772,0
2014-10-22,34.083,34.083,33.539,33.539,823501,0
2014-10-23,33.627,34.073,33.597,33.993,764834,0
2014-10-24,34.232,34.41,32.488,32.537,1839787,0
2014-10-27,32.557,33.529,31.923,33.489,1529570,0
2014-10-28,33.539,34.559,33.519,34.41,1529128,0
2014-10-29,34.41,34.638,34.023,34.549,1363017,0
2014-10-30,34.35,35.272,34.35,35.193,1151770,0
2014-10-31,35.243,35.837,35.243,35.807,2004774,0
2014-11-03,35.807,35.896,35.48,35.649,1378801,0
2014-11-04,35.46,35.46,34.667,34.697,1130736,0
2014-11-05,34.846,35.024,34.153,34.965,1134687,0
2014-11-06,35.044,35.43,34.599,34.667,1062954,0
2014-11-07,34.539,34.926,34.499,34.846,1211155,0
2014-11-10,34.737,35.044,34.687,35.044,1045152,0
2014-11-11,35.073,35.312,34.856,35.024,451754,0
2014-11-12,34.717,35.113,34.697,34.916,924894,0
2014-11-13,34.747,35.302,34.747,35.253,789591,0
2014-11-14,35.093,35.579,34.866,35.42,543204,0
2014-11-17,35.342,35.777,35.322,35.57,612948,0
2014-11-18,35.57,36.064,35.57,35.777,2012092,0
2014-11-19,35.629,36.501,35.629,36.461,1097504,0
2014-11-20,36.292,36.501,36.194,36.332,711511,0
2014-11-21,36.769,37.203,36.629,36.769,1289427,0
2014-11-24,36.976,37.046,36.521,36.649,698978,0
2014-11-25,36.699,36.976,36.312,36.352,1003679,0
2014-11-26,36.392,36.818,36.312,36.739,745582,0
2014-11-28,36.659,37.126,36.421,37.006,656532,0
2014-12-01,36.798,36.926,36.154,36.272,1746569,0
2014-12-02,36.302,36.362,35.55,35.787,1245591,0
2014-12-03,36.292,36.292,35.668,35.985,736788,0
2014-12-04,35.827,35.906,35.698,35.797,4235933,0
2014-12-05,35.737,36.352,35.54,36.084,1087447,0
2014-12-08,36.213,36.312,35.837,36.025,1050507,0
2014-12-09,35.698,35.787,35.361,35.668,1362663,0
2014-12-10,35.37,35.599,33.587,33.637,2128362,0
2014-12-11,33.676,33.716,32.914,33.241,2285357,0
2014-12-12,33.013,33.072,32.34,32.369,2019869,0
2014-12-15,32.815,32.914,31.389,31.706,2113965,0
2014-12-16,31.526,32.25,30.843,31.586,2159489,0
2014-12-17,31.666,32.468,31.576,32.19,1971543,0
2014-12-18,32.577,33.519,32.438,33.26,1916632,0
2014-12-19,33.36,33.746,33.062,33.192,2531595,0
2014-12-22,33.112,33.577,33.043,33.479,1243271,0
2014-12-23,33.657,33.895,33.559,33.686,512433,0
2014-12-24,33.607,33.984,33.519,33.895,248479,0
2014-12-26,33.993,33.993,33.676,33.726,263900,0
2014-12-29,33.736,33.796,33.152,33.399,956452,0
2014-12-30,33.33,33.875,33.162,33.35,1496761,0
2014-12-31,33.27,33.895,33.27,33.746,626547,0
2015-01-02,33.489,33.856,32.963,33.399,1331303,0
2015-01-05,33.241,33.241,32.448,32.547,1659148,0
2015-01-06,32.647,33.092,32.053,32.438,1698220,0
2015-01-07,32.785,32.983,32.607,32.825,1246617,0
2015-01-08,32.954,33.706,32.914,33.152,878704,0
2015-01-09,33.3,33.479,33.023,33.27,908971,0
2015-01-12,33.34,33.36,32.062,32.19,1178766,0
2015-01-13,32.34,33.3,32.3,32.537,2118115,0
2015-01-14,32.369,32.409,31.923,32.062,1570010,0
2015-01-15,32.24,32.379,31.676,31.706,2165988,0
2015-01-16,31.646,31.993,31.476,31.963,2934384,0
2015-01-20,32.072,32.2,31.309,31.953,3341888,0
2015-01-21,32.043,32.686,31.943,32.587,953985,0
2015-01-22,32.835,33.846,32.577,33.826,3556683,0
2015-01-23,33.716,33.826,33.28,33.379,827760,0
2015-01-26,33.489,34.301,33.439,33.856,1052379,0
2015-01-27,33.539,33.816,33.3,33.607,546486,0
2015-01-28,33.627,33.736,32.904,32.973,729816,0
2015-01-29,32.993,33.122,32.418,33.052,676493,0
2015-01-30,32.468,32.765,32.26,32.31,1000632,0
2015-02-02,32.567,33.043,32.3,32.973,812496,0
2015-02-03,33.152,33.746,32.963,33.3,1081956,0
2015-02-04,33.221,33.806,33.112,33.409,1192676,0
2015-02-05,33.31,33.627,33.112,33.369,1083832,0
2015-02-06,33.202,33.32,32.498,32.627,1205804,0
2015-02-09,32.488,32.993,32.32,32.924,553504,0
2015-02-10,32.954,33.607,32.865,33.36,1000759,0
2015-02-11,33.34,33.36,32.627,32.696,1080880,0
2015-02-12,32.815,34.816,32.795,34.707,1622872,0
2015-02-13,34.519,34.896,34.291,34.509,951702,0
2015-02-17,34.619,34.766,34.013,34.737,760148,0
2015-02-18,34.647,34.786,33.102,33.132,1629962,0
2015-02-19,33.003,33.152,32.32,32.637,2639695,0
2015-02-20,32.488,32.825,32.18,32.775,1342995,0
2015-02-23,32.775,33.577,32.726,33.519,1144614,0
2015-02-24,33.479,33.905,33.27,33.509,1140781,0
2015-02-25,33.559,33.934,33.082,33.29,757466,0
2015-02-26,33.399,33.925,33.182,33.587,1300564,0
2015-02-27,33.469,34.063,33.429,33.806,1955204,0
2015-03-02,33.756,34.103,33.449,33.766,1369418,0
2015-03-03,33.637,34.42,33.489,34.4,1443096,0
2015-03-04,33.905,34.153,33.519,34.143,1169879,0
2015-03-05,34.063,35.044,34.013,34.42,1916055,0
2015-03-06,34.182,34.44,33.786,34.242,2199163,0
2015-03-09,34.162,34.31,33.676,33.836,827726,0
2015-03-10,33.509,33.706,33.231,33.597,1295639,0
2015-03-11,33.984,34.846,33.984,34.103,2362669,0
2015-03-12,34.212,34.509,33.766,34.162,1815024,0
2015-03-13,34.083,34.35,33.736,33.974,1392530,0
2015-03-16,34.262,34.39,34.023,34.043,690058,0
2015-03-17,33.836,34.103,33.766,33.915,869511,0
2015-03-18,33.539,33.806,32.537,33.529,2987426,0
2015-03-19,33.429,33.676,33.112,33.627,1806041,0
2015-03-20,33.657,34.36,33.637,34.023,1167457,0
2015-03-23,34.133,34.499,33.865,34.34,899690,0
2015-03-24,34.46,34.509,34.162,34.162,753543,0
2015-03-25,34.153,34.37,33.082,33.152,1203287,0
2015-03-26,32.944,33.033,32.597,32.706,1158171,0
2015-03-27,32.577,32.904,32.428,32.795,903424,0
2015-03-30,32.914,33.251,32.745,33.152,765251,0
2015-03-31,33.023,33.023,32.547,32.706,1095576,0
2015-04-01,32.993,34.073,32.647,33.875,1792517,0
2015-04-02,33.993,34.35,33.796,34.222,755561,0
2015-04-06,34.262,34.846,34.083,34.776,1233061,0
2015-04-07,34.866,34.955,34.647,34.687,1364668,0
2015-04-08,34.886,35.044,34.806,35.024,1208535,0
2015-04-09,35.034,35.253,34.836,35.093,1467965,0
2015-04-10,35.064,35.223,34.886,35.044,775243,0
2015-04-13,34.926,35.064,34.707,34.757,1105889,0
2015-04-14,34.826,35.044,34.707,34.776,417042,0
2015-04-15,34.995,35.223,34.747,35.153,814787,0
2015-04-16,35.143,35.312,34.965,35.143,870992,0
2015-04-17,34.816,34.836,33.944,34.083,874255,0
2015-04-20,34.262,34.35,33.925,34.103,801112,0
2015-04-21,34.172,34.757,33.993,34.628,1253276,0
2015-04-22,34.806,34.985,34.4,34.916,1005590,0
2015-04-23,34.786,35.49,34.727,35.272,1645664,0
2015-04-24,35.46,36.412,35.352,36.362,2224902,0
2015-04-27,36.471,37.016,36.084,36.164,1037661,0
2015-04-28,36.064,36.669,36.035,36.461,576845,0
2015-04-29,36.322,36.719,36.124,36.332,1229327,0
2015-04-30,36.154,36.292,35.698,36.074,1777276,0
2015-05-01,36.332,36.778,36.025,36.53,672597,0
2015-05-04,36.579,36.709,36.134,36.263,2123768,0
2015-05-05,36.233,36.382,35.073,35.41,1719947,0
2015-05-06,35.45,35.619,35.093,35.173,1272862,0
2015-05-07,35.223,35.589,35.163,35.262,1486339,0
2015-05-08,35.767,36.292,35.668,36.184,1977117,0
2015-05-11,36.204,36.302,35.717,35.975,1499820,0
2015-05-12,35.737,35.956,35.629,35.847,1090193,0
2015-05-13,36.114,36.174,35.747,35.847,1129371,0
2015-05-14,36.045,36.451,35.936,36.164,987196,0
2015-05-15,36.144,36.491,35.985,36.491,1318303,0
2015-05-18,36.312,36.53,35.946,36.392,1206348,0
2015-05-19,36.402,36.53,36.263,36.362,834068,0
2015-05-20,36.362,36.569,36.104,36.124,728795,0
2015-05-21,36.064,36.431,35.847,35.867,1634964,0
2015-05-22,35.887,37.135,35.817,36.986,1962280,0
2015-05-26,36.828,36.986,36.461,36.867,2178684,0
2015-05-27,36.699,37.353,36.689,37.303,2419998,0
2015-05-28,37.11,37.904,37.11,37.894,2263681,0
2015-05-29,37.706,37.814,37.476,37.606,3975817,0
2015-06-01,37.666,38.034,37.586,37.884,2326728,0
2015-06-02,37.894,38.729,37.785,38.48,1966315,0
2015-06-03,38.58,38.719,37.804,37.864,3853629,0
2015-06-04,37.686,37.844,36.861,37.05,1719479,0
2015-06-05,37.05,37.14,36.652,36.822,1634330,0
2015-06-08,36.682,36.851,36.553,36.722,1239687,0
2015-06-09,36.662,36.87,36.255,36.87,1540111,0
2015-06-10,37.05,37.328,37.05,37.198,2250398,0
2015-06-11,37.188,38.61,37.188,38.302,2314134,0
2015-06-12,38.202,38.48,37.904,38.401,1364089,0
2015-06-15,38.302,38.49,37.726,38.42,1354427,0
2015-06-16,38.302,38.699,38.232,38.61,982531,0
2015-06-17,38.58,38.719,38.312,38.56,1668852,0
2015-06-18,38.55,38.729,38.132,38.292,1141455,0
2015-06-19,38.322,39.325,38.182,38.908,1596185,0
2015-06-22,39.226,39.305,38.948,38.997,1362379,0
2015-06-23,38.918,39.236,38.719,39.037,1134002,0
2015-06-24,39.047,39.256,38.888,39.216,2015990,0
2015-06-25,39.394,39.792,39.196,39.454,1565185,0
2015-06-26,39.365,39.712,39.176,39.256,975183,0
2015-06-29,38.828,39.086,38.034,38.112,964716,0
2015-06-30,38.391,38.66,38.014,38.57,1264416,0
2015-07-01,38.66,38.709,38.102,38.202,1521906,0
2015-07-02,38.352,39.047,38.232,38.838,1525831,0
2015-07-06,38.49,38.709,37.736,38.073,2251305,0
2015-07-07,35.986,36.464,35.351,36.304,8781481,0
2015-07-08,35.828,35.907,35.063,35.43,3665417,0
2015-07-09,35.688,35.937,35.033,35.132,2693857,0
2015-07-10,34.934,35.54,34.894,35.321,1811371,0
2015-07-13,35.579,36.096,35.311,36.016,1882429,0
2015-07-14,36.046,36.156,35.758,35.848,2036712,0
2015-07-15,35.768,36.096,35.668,36.006,1336365,0
2015-07-16,36.066,36.196,35.808,35.927,2251607,0
2015-07-17,35.868,36.076,35.52,35.579,1285885,0
2015-07-20,35.39,35.4,35.162,35.261,1702670,0
2015-07-21,35.341,35.38,35.162,35.242,917511,0
2015-07-22,35.013,35.162,34.794,34.934,2708551,0
2015-07-23,34.953,35.162,34.864,34.953,1640771,0
2015-07-24,34.745,35.102,34.725,34.914,1515062,0
2015-07-27,34.854,34.884,33.86,33.99,2485817,0
2015-07-28,34.149,34.347,33.88,34.099,1719379,0
2015-07-29,34.119,34.596,34.049,34.208,939096,0
2015-07-30,33.98,34.089,33.493,34.029,1956607,0
2015-07-31,34.437,34.715,34.049,34.635,1486176,0
2015-08-03,34.506,34.784,34.457,34.774,817160,0
2015-08-04,34.764,35.033,34.616,34.784,1018764,0
2015-08-05,34.705,34.904,32.807,32.957,3083669,0
2015-08-06,32.937,33.016,31.973,32.599,2964088,0
2015-08-07,32.419,33.006,32.419,32.937,1527140,0
2015-08-10,33.055,33.393,32.957,33.284,576716,0
2015-08-11,32.897,32.907,32.082,32.39,2521138,0
2015-08-12,32.231,32.38,31.873,32.311,1172353,0
2015-08-13,32.221,32.489,31.953,32.181,1171146,0
2015-08-14,32.181,32.36,31.923,32.003,1420452,0
2015-08-17,31.863,32.459,31.803,32.439,1193490,0
2015-08-18,32.351,32.529,32.231,32.469,1608765,0
2015-08-19,32.38,32.459,31.565,31.823,1302593,0
2015-08-20,31.485,31.525,30.503,30.681,3936665,0
2015-08-21,30.393,30.651,29.747,29.926,3537191,0
2015-08-24,28.793,29.201,26.418,28.615,2854935,0
2015-08-25,29.529,29.707,28.654,28.714,2841709,0
2015-08-26,29.171,29.469,28.674,29.439,1403845,0
2015-08-27,29.817,30.105,29.26,29.965,1552302,0
2015-08-28,29.737,30.343,29.697,30.065,1289308,0
2015-08-31,29.827,30.532,29.777,30.363,4540355,0
2015-09-01,29.757,30.055,29.201,29.359,5215203,0
2015-09-02,29.727,29.757,29.141,29.399,1883033,0
2015-09-03,29.479,29.916,29.349,29.449,1184835,0
2015-09-04,29.151,29.26,28.515,28.615,2311896,0
2015-09-08,29.012,29.111,28.575,29.032,948612,0
2015-09-09,29.34,29.439,28.684,28.773,1319401,0
2015-09-10,28.823,29.002,28.436,28.823,1466777,0
2015-09-11,28.743,28.853,28.386,28.595,995011,0
2015-09-14,28.545,28.664,28.157,28.336,1549383,0
2015-09-15,28.346,28.753,28.297,28.684,1782586,0
2015-09-16,28.743,29.409,28.743,29.141,1157659,0
2015-09-17,29.121,29.27,28.495,28.942,3295260,0
2015-09-18,28.753,29.101,28.585,28.793,2214267,0
2015-09-21,28.923,29.042,28.704,28.803,1049462,0
2015-09-22,28.336,28.376,27.919,28.227,2701305,0
2015-09-23,28.197,28.356,27.422,27.502,2341976,0
2015-09-24,27.224,27.333,26.677,27.015,2255262,0
2015-09-25,27.094,27.352,26.746,26.836,2143008,0
2015-09-28,26.736,26.746,25.782,25.832,1826602,0
2015-09-29,25.872,26.12,25.406,25.544,4317821,0
2015-09-30,25.684,25.942,25.604,25.852,4158998,0
2015-10-01,25.982,26.061,25.474,25.654,3127250,0
2015-10-02,25.356,25.902,25.276,25.882,3074007,0
2015-10-05,26.31,26.458,26.081,26.14,3733558,0
2015-10-06,26.16,26.399,26.032,26.339,1662109,0
2015-10-07,26.508,27.224,26.508,26.766,3661384,0
2015-10-08,26.816,26.975,26.588,26.936,2717006,0
2015-10-09,26.965,27.114,26.826,26.985,1908397,0
2015-10-12,26.926,27.054,26.548,26.618,1848906,0
2015-10-13,26.508,26.508,26.22,26.389,3072698,0
2015-10-14,26.408,26.588,26.27,26.32,2473739,0
2015-10-15,26.528,26.816,26.3,26.746,1548779,0
2015-10-16,26.796,26.876,26.568,26.756,1691800,0
2015-10-19,26.628,26.657,26.28,26.618,1326306,0
2015-10-20,26.578,26.786,26.31,26.766,2301166,0
2015-10-21,26.647,26.846,26.032,26.18,3640356,0
2015-10-22,26.389,26.906,26.29,26.647,1585617,0
2015-10-23,27.362,28.336,26.786,28.187,4226532,0
2015-10-26,28.316,28.316,27.661,27.8,4480872,0
2015-10-27,27.76,28.078,27.69,27.979,2921725,0
2015-10-28,28.018,29.141,27.849,28.903,5172428,0
2015-10-29,28.743,29.191,28.743,29.081,2279386,0
2015-10-30,29.111,29.231,28.724,28.952,2727172,0
2015-11-02,28.982,29.529,28.952,29.489,1951871,0
2015-11-03,29.359,30.165,29.359,29.877,2913046,0
2015-11-04,29.857,30.005,29.221,29.499,2337963,0
2015-11-05,29.479,29.687,29.091,29.101,2169982,0
2015-11-06,28.923,28.992,28.575,28.883,1970597,0
2015-11-09,28.803,28.883,28.217,28.515,1545091,0
2015-11-10,28.356,28.803,28.277,28.555,1767287,0
2015-11-11,28.674,28.913,28.416,28.724,1887965,0
2015-11-12,28.545,28.605,28.147,28.177,1512948,0
2015-11-13,28.068,28.197,27.631,27.7,1143065,0
2015-11-16,27.67,28.217,27.532,28.167,1390358,0
2015-11-17,28.197,28.306,27.879,28.098,1399820,0
2015-11-18,28.118,28.823,27.988,28.753,2820675,0
2015-11-19,28.823,29.131,28.684,28.783,2513194,0
2015-11-20,28.923,29.201,28.803,28.873,2230271,0
2015-11-23,28.833,29.191,28.833,29.111,2631555,0
2015-11-24,28.952,29.111,28.823,28.992,2286734,0
2015-11-25,28.972,29.022,28.634,28.773,1285785,0
2015-11-27,28.783,28.883,28.515,28.753,2446866,0
2015-11-30,28.773,28.773,27.909,28.018,4024430,0
2015-12-01,28.108,28.933,28.018,28.933,3047996,0
2015-12-02,28.933,29.379,28.813,28.913,3869623,0
2015-12-03,28.903,28.972,28.038,28.346,2988950,0
2015-12-04,28.386,28.813,28.287,28.674,3819913,0
2015-12-07,28.485,28.605,28.217,28.515,2509067,0
2015-12-08,28.018,28.177,27.641,27.81,3159548,0
2015-12-09,27.869,28.247,27.75,27.929,2280494,0
2015-12-10,27.929,28.118,27.641,27.82,2309481,0
2015-12-11,27.502,27.621,26.796,26.936,3868123,0
2015-12-14,26.916,26.916,26.24,26.518,2585798,0
2015-12-15,26.916,27.541,26.836,27.392,2456930,0
2015-12-16,27.661,28.078,27.333,28.018,2015990,0
2015-12-17,27.929,28.108,27.402,27.79,2421100,0
2015-12-18,27.541,27.979,27.492,27.601,3988901,0
2015-12-21,27.611,27.77,27.352,27.492,2413552,0
2015-12-22,27.7,28.078,27.591,27.84,2412167,0
2015-12-23,27.969,28.058,27.68,27.82,901508,0
2015-12-24,27.82,27.949,27.7,27.81,916041,0
2015-12-28,27.76,27.869,27.382,27.74,2285531,0
2015-12-29,27.959,28.038,27.79,27.889,1227974,0
2015-12-30,27.82,27.859,27.362,27.412,1101310,0
2015-12-31,27.293,27.472,26.955,27.035,1318049,0
2016-01-04,26.15,26.647,26.15,26.598,2206342,0
2016-01-05,26.608,26.697,26.071,26.389,1403777,0
2016-01-06,25.942,26.071,25.396,25.694,3232939,0
2016-01-07,25.216,25.743,25.078,25.236,2750533,0
2016-01-08,25.474,25.753,25.137,25.454,2268347,0
2016-01-11,25.574,25.842,25.296,25.792,1469385,0
2016-01-12,26.09,26.945,25.992,26.876,2578508,0
2016-01-13,27.005,27.154,26.488,26.746,2045413,0
2016-01-14,26.816,27.204,26.488,27.104,1396107,0
2016-01-15,26.349,26.508,25.724,25.862,1352098,0
2016-01-19,26.09,26.408,25.406,25.714,1624366,0
2016-01-20,24.968,25.336,24.511,25.068,2825762,0
2016-01-21,25.028,25.763,24.74,25.396,1198503,0
2016-01-22,25.792,26.369,25.772,26.33,1069100,0
2016-01-25,26.18,26.32,25.714,25.733,583163,0
2016-01-26,25.902,26.31,25.763,26.31,767300,0
2016-01-27,26.09,26.558,25.644,25.832,1765241,0
2016-01-28,26.21,26.21,25.276,25.524,1427928,0
2016-01-29,25.852,26.339,25.514,26.31,2157938,0
2016-02-01,26.17,27.035,25.842,27.015,1335828,0
2016-02-02,26.637,26.637,25.897,26.09,3041320,0
2016-02-03,26.26,26.335,25.386,26.14,1954415,0
2016-02-04,26.359,26.578,25.832,25.922,1774876,0
2016-02-05,25.802,25.867,24.427,24.521,2946995,0
2016-02-08,24.054,24.164,23.696,23.944,2335537,0
2016-02-09,23.666,23.766,23.14,23.358,2380249,0
2016-02-10,23.388,23.934,23.23,23.528,1976100,0
2016-02-11,23.18,23.528,23.1,23.448,2205667,0
2016-02-12,23.538,23.706,23.17,23.438,1760899,0
2016-02-16,23.984,24.198,23.538,24.004,1499011,0
2016-02-17,24.322,25.386,24.223,24.988,1758324,0
2016-02-18,25.166,25.166,24.55,24.68,1160437,0
2016-02-19,24.69,24.69,24.193,24.54,1026749,0
2016-02-22,24.73,25.226,24.73,25.108,547538,0
2016-02-23,24.988,25.018,24.392,24.6,683882,0
2016-02-24,24.292,25.151,23.954,25.108,1023120,0
2016-02-25,25.128,25.366,24.8,25.366,1465958,0
2016-02-26,25.396,25.435,24.79,25.346,1771672,0
2016-02-29,25.426,25.812,25.058,25.534,1604338,0
2016-03-01,25.802,26.453,25.604,26.389,2451743,0
2016-03-02,26.399,26.816,26.16,26.667,1853419,0
2016-03-03,26.667,26.896,26.3,26.408,1206718,0
2016-03-04,26.448,27.77,26.438,27.651,3153443,0
2016-03-07,27.502,28.267,27.382,28.088,1644990,0
2016-03-08,27.84,27.869,27.005,27.074,1061216,0
2016-03-09,27.343,27.372,26.618,26.746,1636688,0
2016-03-10,26.876,26.896,26.24,26.628,1476157,0
2016-03-11,26.965,27.174,26.667,26.926,1278680,0
2016-03-14,26.846,27.094,26.628,26.866,856236,0
2016-03-15,26.518,26.687,26.21,26.29,1653593,0
2016-03-16,26.2,26.628,26.2,26.578,1582701,0
2016-03-17,26.568,28.306,26.558,28.098,2406425,0
2016-03-18,28.227,28.465,27.899,28.048,1960619,0
2016-03-21,27.899,28.118,27.651,27.71,502054,0
2016-03-22,27.641,27.81,27.338,27.442,1435330,0
2016-03-23,27.392,27.75,27.164,27.68,2205256,0
2016-03-24,27.422,27.551,27.234,27.502,920048,0
2016-03-28,27.561,27.661,27.323,27.402,697743,0
2016-03-29,27.323,28.028,27.204,27.969,1468295,0
2016-03-30,27.939,28.505,27.76,27.909,1891301,0
2016-03-31,27.651,27.7,27.114,27.283,1907745,0
2016-04-01,27.025,27.392,26.955,27.303,1525989,0
2016-04-04,27.313,27.462,27.094,27.293,1430493,0
2016-04-05,27.084,27.134,26.16,26.438,1353222,0
2016-04-06,26.408,26.588,26.1,26.379,1905514,0
2016-04-07,26.13,26.3,25.714,25.822,2472979,0
2016-04-08,26.002,26.14,25.336,25.445,1539364,0
2016-04-11,25.674,26.11,25.376,25.792,2456687,0
2016-04-12,26.002,26.066,25.772,26.051,1147023,0
2016-04-13,26.14,26.458,26.061,26.22,1089658,0
2016-04-14,26.418,26.418,26.13,26.21,951740,0
2016-04-15,26.09,26.33,25.957,26.032,879597,0
2016-04-18,25.982,26.06,25.704,25.772,737029,0
2016-04-19,25.972,26.26,25.862,26.13,1387307,0
2016-04-20,26.012,26.33,25.802,26.25,1597972,0
2016-04-21,26.339,26.418,26.13,26.29,1211879,0
2016-04-22,26.22,27.015,26.19,26.906,1606985,0
2016-04-25,26.866,26.896,26.389,26.458,1681005,0
2016-04-26,26.608,26.717,26.3,26.657,1402362,0
2016-04-27,26.677,26.886,26.538,26.856,1090801,0
2016-04-28,26.707,26.985,26.598,26.647,1344225,0
2016-04-29,27.412,29.151,27.362,29.042,4169169,0
2016-05-02,28.913,28.982,28.207,28.396,2541091,0
2016-05-03,28.108,28.436,27.998,28.098,1754377,0
2016-05-04,27.859,27.909,27.054,27.343,1486031,0
2016-05-05,27.392,27.72,27.293,27.621,2109241,0
2016-05-06,26.826,27.532,26.816,27.422,2467610,0
2016-05-09,27.124,27.144,26.032,26.428,3219149,0
2016-05-10,26.548,26.826,26.458,26.806,2103818,0
2016-05-11,26.628,26.826,26.508,26.687,1544193,0
2016-05-12,26.687,26.726,26.061,26.33,1559757,0
2016-05-13,26.12,26.458,26.071,26.16,1949860,0
2016-05-16,26.15,26.608,26.15,26.498,1730212,0
2016-05-17,26.23,26.508,26.051,26.18,1400470,0
2016-05-18,26.09,26.15,25.474,25.554,2993808,0
2016-05-19,25.454,25.494,25.186,25.464,1340225,0
2016-05-20,25.644,26.384,25.634,26.349,1620473,0
2016-05-23,26.15,26.726,26.15,26.418,2044368,0
2016-05-24,26.498,26.746,26.2,26.726,2511946,0
2016-05-25,26.856,27.074,26.717,26.916,1897517,0
2016-05-26,27.05,27.618,26.871,27.06,1360506,0
2016-05-27,27.04,27.269,26.911,27.15,645706,0
2016-05-31,27.11,27.19,26.512,26.651,1142343,0
2016-06-01,26.392,26.94,26.352,26.871,1186009,0
2016-06-02,26.651,27.1,26.562,26.622,1035975,0
2016-06-03,26.841,26.841,26.253,26.402,849154,0
2016-06-06,26.572,26.572,25.71,25.794,2353418,0
2016-06-07,25.944,26.303,25.864,26.113,982267,0
2016-06-08,26.432,26.452,26.093,26.313,2551709,0
2016-06-09,26.133,26.243,25.67,25.854,3140622,0
2016-06-10,25.585,25.605,24.638,25.007,3382285,0
2016-06-13,24.618,25.136,24.618,24.847,1348396,0
2016-06-14,24.738,24.788,24.239,24.309,1511564,0
2016-06-15,24.349,24.538,24.175,24.389,2992185,0
2016-06-16,24.17,24.688,23.841,24.668,2132248,0
2016-06-17,24.628,25.087,24.608,25.007,1817716,0
2016-06-20,25.356,26.123,25.336,25.814,2374707,0
2016-06-21,25.914,25.964,25.645,25.715,1378261,0
2016-06-22,25.874,26.123,25.525,26.043,1431679,0
2016-06-23,26.462,26.542,26.223,26.492,2508118,0
2016-06-24,24.718,25.246,24.439,25.017,3262146,0
2016-06-27,24.877,24.877,23.681,23.831,6745303,0
2016-06-28,24.309,24.618,24.22,24.489,2479334,0
2016-06-29,24.867,25.331,24.748,25.226,1880278,0
2016-06-30,25.316,26.053,25.306,25.954,1972686,0
2016-07-01,25.974,26.392,25.809,26.352,1081473,0
2016-07-05,25.734,26.198,25.665,25.834,3875952,0
2016-07-06,25.545,25.784,24.897,24.977,3646156,0
2016-07-07,25.087,25.525,24.394,24.618,2107940,0
2016-07-08,24.857,25.734,24.818,25.635,5505480,0
2016-07-11,26.043,26.253,25.595,25.944,1805100,0
2016-07-12,26.293,26.602,26.263,26.572,2028920,0
2016-07-13,26.562,26.751,26.432,26.552,2104352,0
2016-07-14,26.691,26.97,26.651,26.841,1641321,0
2016-07-15,26.681,26.875,26.612,26.711,1889784,0
2016-07-18,26.701,26.931,26.502,26.911,2697964,0
2016-07-19,26.721,27.03,26.641,27.01,2414699,0
2016-07-20,27.13,27.16,26.821,27.15,2406434,0
2016-07-21,27.14,27.249,26.582,26.602,3492537,0
2016-07-22,26.612,27.12,26.612,27.02,8933157,0
2016-07-25,26.98,27,26.034,26.223,2569800,0
2016-07-26,26.432,26.552,26.153,26.412,1665477,0
2016-07-27,26.572,26.641,25.984,26.293,3139887,0
2016-07-28,26.213,26.342,25.754,26.113,2672814,0
2016-07-29,26.143,26.582,25.904,26.482,2119980,0
2016-08-01,26.342,26.592,26.063,26.143,2178291,0
2016-08-02,26.143,26.293,25.784,26.073,1895709,0
2016-08-03,25.685,26.288,25.685,26.073,967982,0
2016-08-04,26.113,26.337,25.934,26.323,2739668,0
2016-08-05,26.372,26.462,26.193,26.362,3300396,0
2016-08-08,26.412,26.442,25.994,26.213,1847494,0
2016-08-09,26.362,26.362,26.098,26.213,2998301,0
2016-08-10,26.183,26.552,26.153,26.333,2304940,0
2016-08-11,26.502,27.12,26.442,27.04,1796515,0
2016-08-12,27.05,27.269,27,27.21,2201810,0
2016-08-15,27.389,27.798,27.389,27.648,1380990,0
2016-08-16,27.648,27.678,27.279,27.339,736787,0
2016-08-17,27.14,27.269,26.901,27.1,1770012,0
2016-08-18,27.19,27.19,26.891,27.14,1299338,0
2016-08-19,27,27.638,26.99,27.489,2735931,0
2016-08-22,27.359,27.603,27.21,27.539,2236923,0
2016-08-23,27.499,27.738,27.21,27.21,3290696,0
2016-08-24,27.259,27.539,27.12,27.399,1803015,0
2016-08-25,27.279,27.668,27.279,27.658,1510719,0
2016-08-26,27.598,27.788,27.09,27.319,2970819,0
2016-08-29,27.349,27.638,27.225,27.409,2095333,0
2016-08-30,27.419,27.489,27.08,27.329,2197828,0
2016-08-31,27.16,27.329,27.03,27.239,1494275,0
2016-09-01,27.13,27.289,26.791,27.09,1535543,0
2016-09-02,27.05,27.693,27.05,27.578,1153023,0
2016-09-06,27.728,27.728,26.826,27.15,4429564,0
2016-09-07,27.15,27.21,27.03,27.12,3020447,0
2016-09-08,27.07,27.21,26.602,26.721,2260177,0
2016-09-09,26.442,26.522,25.246,25.256,4682677,0
2016-09-12,24.927,25.475,24.738,25.306,4980161,0
2016-09-13,24.917,25.077,24.598,24.818,3389634,0
2016-09-14,24.768,24.932,24.588,24.688,4123283,0
2016-09-15,24.778,24.907,24.379,24.489,5545785,0
2016-09-16,24.479,24.678,24.249,24.329,2923938,0
2016-09-19,24.449,24.489,24.02,24.329,2480600,0
2016-09-20,24.449,24.499,24.229,24.299,2155706,0
2016-09-21,24.439,24.728,24.239,24.688,2060239,0
2016-09-22,25.156,25.705,25.127,25.685,3458938,0
2016-09-23,25.515,25.715,25.346,25.625,2840157,0
2016-09-26,25.406,25.495,25.146,25.256,2076387,0
2016-09-27,25.994,26.402,25.366,25.705,1989195,0
2016-09-28,25.555,26.253,25.555,26.223,1631295,0
2016-09-29,26.203,26.402,25.575,25.645,1568126,0
2016-09-30,25.874,25.996,25.505,25.605,1244109,0
2016-10-03,25.635,26.133,25.565,26.083,1964207,0
2016-10-04,26.053,26.362,25.854,25.884,2315196,0
2016-10-05,26.053,26.253,25.874,26.133,1159611,0
2016-10-06,25.934,26.024,25.685,25.715,1324804,0
2016-10-07,25.784,25.809,25.356,25.804,1252276,0
2016-10-10,26.034,26.791,25.864,26.552,1662868,0
2016-10-11,26.372,26.372,25.974,26.053,2027354,0
2016-10-12,25.974,26.073,25.655,25.754,3332473,0
2016-10-13,25.475,25.495,25.107,25.236,2254011,0
2016-10-14,25.495,25.53,24.967,25.246,1731448,0
2016-10-17,25.286,25.515,25.146,25.356,2035694,0
2016-10-18,25.894,26.024,25.705,25.824,1555778,0
2016-10-19,25.864,26.333,25.695,26.203,2092107,0
2016-10-20,26.014,26.382,25.904,25.934,1903046,0
2016-10-21,25.764,26.243,25.705,25.964,1987742,0
2016-10-24,26.123,26.283,25.565,25.565,1571269,0
2016-10-25,25.695,25.914,25.545,25.645,1416177,0
2016-10-26,25.575,25.585,25.007,25.306,1350223,0
2016-10-27,25.485,25.485,25.107,25.206,1639769,0
2016-10-28,25.127,25.176,23.721,24.519,3880187,0
2016-10-31,24.618,24.678,24.349,24.449,1520389,0
2016-11-01,24.608,24.608,24.21,24.249,3608124,0
2016-11-02,24.239,24.379,23.871,23.94,1918001,0
2016-11-03,24.09,24.369,23.98,24.09,3003067,0
2016-11-04,24.15,24.379,23.651,24.15,2688870,0
2016-11-07,24.917,25.455,24.768,25.426,2861234,0
2016-11-08,25.416,25.645,25.286,25.416,3680598,0
2016-11-09,23.841,23.911,22.505,23.412,6259961,0
2016-11-10,22.555,22.954,22.206,22.435,4771714,0
2016-11-11,22.117,22.386,21.708,22.286,3184937,0
2016-11-14,22.296,22.754,22.156,22.625,2751666,0
2016-11-15,22.854,23.093,22.605,22.635,2823519,0
2016-11-16,22.565,22.705,22.505,22.635,4164945,0
2016-11-17,22.675,22.824,22.067,22.117,2674799,0
2016-11-18,22.117,22.117,21.17,21.219,5138811,0
2016-11-21,21.419,21.519,21.05,21.279,2444810,0
2016-11-22,21.479,21.479,20.602,20.612,5686278,0
2016-11-23,20.592,20.612,19.914,20.303,7516872,0
2016-11-25,20.233,20.542,20.233,20.502,1584084,0
2016-11-28,20.342,20.741,20.198,20.562,2716960,0
2016-11-29,20.482,20.96,20.462,20.871,5051837,0
2016-11-30,20.851,20.97,20.482,20.701,5402322,0
2016-12-01,20.641,20.681,20.073,20.183,4424660,0
2016-12-02,20.173,20.452,19.834,19.934,4406135,0
2016-12-05,19.944,20.113,19.809,19.824,3319124,0
2016-12-06,20.043,20.392,19.789,20.253,4495311,0
2016-12-07,20.382,20.731,20.113,20.631,3634841,0
2016-12-08,20.592,20.701,20.392,20.582,2250245,0
2016-12-09,20.532,20.841,20.422,20.671,2354234,0
2016-12-12,20.691,20.736,20.522,20.631,2004243,0
2016-12-13,20.741,20.821,20.502,20.671,2402918,0
2016-12-14,20.671,20.741,20.263,20.362,2809793,0
2016-12-15,20.263,20.621,20.133,20.482,1946916,0
2016-12-16,20.492,20.621,20.113,20.173,1405370,0
2016-12-19,20.253,20.592,20.063,20.562,2708717,0
2016-12-20,20.422,20.965,20.422,20.841,3281785,0
2016-12-21,20.851,21.185,20.791,21.02,2798037,0
2016-12-22,20.781,20.98,20.547,20.811,3603833,0
2016-12-23,20.831,20.851,20.502,20.821,3439016,0
2016-12-27,20.761,21.05,20.741,21.03,1899783,0
2016-12-28,21.07,21.08,20.94,21.08,1862190,0
2016-12-29,21.06,21.19,20.99,21.06,1368691,0
2016-12-30,21.06,21.085,20.791,20.821,2763473,0
2017-01-03,20.901,21.399,20.901,21.399,3886861,0
2017-01-04,21.419,21.788,21.379,21.768,3114425,0
2017-01-05,21.857,22.007,21.309,21.509,3410984,0
2017-01-06,21.598,21.598,20.801,21.07,4416017,0
2017-01-09,21.09,21.09,20.791,20.92,5321685,0
2017-01-10,20.871,20.901,19.914,19.954,5564340,0
2017-01-11,19.964,20.123,19.764,19.874,6444542,0
2017-01-12,19.804,19.994,19.665,19.874,2350130,0
2017-01-13,19.884,19.954,19.834,19.884,1765188,0
2017-01-17,19.625,19.964,19.625,19.924,2384913,0
2017-01-18,19.904,20.273,19.824,20.053,4765330,0
2017-01-19,20.133,20.631,20.113,20.562,4757118,0
2017-01-20,20.671,20.831,20.372,20.801,3274597,0
2017-01-23,20.841,21.558,20.801,21.538,4011219,0
2017-01-24,21.917,22.236,21.867,22.146,5150903,0
2017-01-25,22.126,22.829,22.126,22.665,4125468,0
2017-01-26,22.555,23.153,22.406,22.974,9030885,0
2017-01-27,23.093,23.163,22.346,22.376,5777725,0
2017-01-30,22.346,22.605,22.246,22.435,3330536,0
2017-01-31,22.515,22.625,22.126,22.326,2266610,0
2017-02-01,22.505,22.545,21.837,22.087,2168422,0
2017-02-02,22.146,22.326,21.867,22.027,1404919,0
2017-02-03,22.146,22.246,21.977,22.077,1969719,0
2017-02-06,21.917,22.306,21.902,22.206,1039610,0
2017-02-07,22.087,22.445,21.997,22.435,1581990,0
2017-02-08,22.585,22.705,22.256,22.635,3015148,0
2017-02-09,22.695,22.964,22.351,22.794,3716837,0
2017-02-10,22.884,23.432,22.834,23.283,2161680,0
2017-02-13,23.412,23.412,22.974,23.153,945885,0
2017-02-14,23.143,23.143,22.595,22.754,1585264,0
2017-02-15,22.605,23.253,22.573,23.024,1365607,0
2017-02-16,22.984,23.323,22.914,22.944,1126844,0
2017-02-17,22.645,23.188,22.645,23.033,758184,0
2017-02-21,23.053,23.417,22.984,23.323,1355713,0
2017-02-22,23.751,23.751,23.043,23.243,1555955,0
2017-02-23,23.622,25.824,23.572,25.665,8594911,0
2017-02-24,25.565,26.352,25.376,26.352,5218820,0
2017-02-27,26.622,26.761,26.213,26.701,3070292,0
2017-02-28,26.303,26.462,25.356,25.426,6068488,0
2017-03-01,25.575,25.774,25.216,25.685,1720527,0
2017-03-02,25.525,25.555,25.256,25.485,845562,0
2017-03-03,25.715,26.118,25.406,25.754,1198030,0
2017-03-06,25.695,25.954,25.495,25.874,811910,0
2017-03-07,25.625,25.854,25.56,25.635,859504,0
2017-03-08,24.957,25.585,24.907,25.495,1746496,0
2017-03-09,25.426,25.844,25.276,25.505,1158238,0
2017-03-10,25.844,25.844,25.196,25.386,1678040,0
2017-03-13,25.705,26.014,25.416,25.455,1545336,0
2017-03-14,25.296,25.754,25.146,25.615,1398058,0
2017-03-15,25.874,26.123,25.535,26.053,964979,0
2017-03-16,26.153,26.572,25.764,26.432,1056373,0
2017-03-17,26.422,26.462,26.148,26.323,805913,0
2017-03-20,26.412,26.602,26.273,26.422,889726,0
2017-03-21,26.562,26.851,25.964,26.004,1186557,0
2017-03-22,26.063,26.063,25.535,25.824,1330269,0
2017-03-23,25.804,25.944,25.666,25.734,1690284,0
2017-03-24,25.814,26.009,25.715,25.914,1668891,0
2017-03-27,25.744,26.362,25.605,26.253,1274690,0
2017-03-28,26.293,26.362,25.984,26.014,895252,0
2017-03-29,26.053,26.173,25.712,25.934,1082157,0
2017-03-30,25.824,26.103,25.744,26.043,626989,0
2017-03-31,25.834,26.024,25.635,25.854,1507009,0
2017-04-03,25.804,25.929,25.246,25.356,1691118,0
2017-04-04,25.326,25.824,24.997,25.774,1253548,0
2017-04-05,25.874,25.994,25.585,25.715,830809,0
2017-04-06,25.814,25.814,25.296,25.655,843943,0
2017-04-07,25.655,26.073,25.535,25.924,1021573,0
2017-04-10,25.994,26.173,25.854,26.103,1044777,0
2017-04-11,26.273,26.352,25.764,26.153,1252568,0
2017-04-12,26.283,26.412,25.565,25.954,913244,0
2017-04-13,25.994,26.158,25.685,25.685,885324,0
2017-04-17,25.774,26.133,25.723,25.984,1182763,0
2017-04-18,25.814,26.143,25.774,25.984,1429131,0
2017-04-19,26.053,26.053,25.535,25.705,2246589,0
2017-04-20,25.894,25.994,25.266,25.326,2580509,0
2017-04-21,25.326,25.455,24.887,25.057,2509237,0
2017-04-24,25.595,25.635,25.027,25.326,2884277,0
2017-04-25,25.396,25.964,25.047,25.854,1632431,0
2017-04-26,26.313,26.313,24.857,25.296,2362506,0
2017-04-27,24.788,24.828,23.562,24.21,5442997,0
2017-04-28,24.16,24.419,24.03,24.22,2072924,0
2017-05-01,24.16,24.514,23.911,24.399,2036116,0
2017-05-02,24.469,24.778,24.279,24.738,2411149,0
2017-05-03,24.788,25.386,24.379,24.459,1941906,0
2017-05-04,24.479,24.509,23.98,24.13,1473193,0
2017-05-05,24.17,24.862,24.16,24.479,1242577,0
2017-05-08,24.519,24.598,24.14,24.538,1637667,0
2017-05-09,24.598,24.688,24.359,24.638,4675062,0
2017-05-10,24.738,24.907,24.439,24.857,1355885,0
2017-05-11,24.808,24.837,24.419,24.638,1179522,0
2017-05-12,24.658,24.753,24.479,24.608,1125666,0
2017-05-15,24.708,24.778,24.489,24.758,1324745,0
2017-05-16,24.828,24.828,24.568,24.628,2350253,0
2017-05-17,24.499,24.538,24.03,24.1,1693633,0
2017-05-18,23.851,24.09,23.641,23.98,1922554,0
2017-05-19,23.492,24.254,22.824,24.13,2399630,0
2017-05-22,24.18,24.309,24.06,24.21,1794603,0
2017-05-23,24.239,24.449,24.08,24.249,2351838,0
2017-05-24,24.399,24.977,24.399,24.967,2861888,0
2017-05-25,24.94,25.03,24.73,24.9,1165198,0
2017-05-26,24.9,25.15,24.79,25.14,2084211,0
2017-05-30,24.72,25.01,24.35,24.38,1182300,0
2017-05-31,24.39,24.55,24.07,24.28,1910333,0
2017-06-01,24.29,24.7,24.21,24.35,882842,0
2017-06-02,24.48,24.53,24.19,24.34,680015,0
2017-06-05,24.37,24.72,24.24,24.72,916415,0
2017-06-06,24.63,24.705,24.47,24.5,764832,0
2017-06-07,24.56,24.8,24.31,24.39,1248348,0
2017-06-08,24.4,24.47,24.11,24.25,1374525,0
2017-06-09,24.15,24.3,24.045,24.24,1487907,0
2017-06-12,24.19,24.525,24.13,24.5,986382,0
2017-06-13,24.61,24.73,24.37,24.64,564626,0
2017-06-14,24.89,24.89,24.5,24.75,698481,0
2017-06-15,24.54,24.72,23.98,24.47,858851,0
2017-06-16,24.67,24.68,24.34,24.48,1020662,0
2017-06-19,24.49,24.61,23.7667,24.09,1723897,0
2017-06-20,24.06,24.06,23.73,23.78,1018215,0
2017-06-21,23.74,23.86,23.485,23.79,1223517,0
2017-06-22,23.88,24.12,23.73,23.99,1335461,0
2017-06-23,24.05,24.505,23.88,24.47,1988857,0
2017-06-26,24.58,25.0101,24.56,24.91,1230603,0
2017-06-27,24.76,24.82,24.57,24.72,894937,0
2017-06-28,24.81,25.2,24.805,25.16,1214208,0
2017-06-29,25.19,25.19,24.09,24.29,1639520,0
2017-06-30,24.33,24.6,24.21,24.37,1312140,0
2017-07-03,24.56,24.7,24.3888,24.65,869397,0
2017-07-05,24.64,25.045,24.51,24.99,809225,0
2017-07-06,24.85,24.91,24.71,24.85,1429807,0
2017-07-07,24.87,25,24.69,24.84,954169,0
2017-07-10,24.91,26.34,24.91,25.93,2075488,0
2017-07-11,25.03,26.8,24.71,26.38,3826000,0
2017-07-12,26.55,26.94,25.66,25.81,2225848,0
2017-07-13,25.82,26.32,25.72,26.22,2057611,0
2017-07-14,26.45,26.59,25.92,26.05,1644455,0
2017-07-17,26,26.42,25.8,26.28,2101634,0
2017-07-18,26.33,26.4,26.05,26.27,2682725,0
2017-07-19,26.28,26.58,25.96,26.17,3447316,0
2017-07-20,26.17,26.24,25.96,26.1,2015575,0
2017-07-21,26.01,26.37,25.9,26.21,1964571,0
2017-07-24,26.27,26.46,25.84,26.39,1105178,0
2017-07-25,26.43,26.58,26.36,26.5,1249911,0
2017-07-26,26.6,26.98,26.42,26.92,1275440,0
2017-07-27,26.9,27.07,26.365,26.49,1407221,0
2017-07-28,26.25,26.75,26.25,26.74,837629,0
2017-07-31,26.68,26.69,26.12,26.62,943367,0
2017-08-01,26.83,27.37,26.8,27.27,1997850,0
2017-08-02,27.09,27.23,26.68,26.79,1439310,0
2017-08-03,26.79,26.91,26.48,26.52,961792,0
2017-08-04,26.61,26.7,26.305,26.46,950794,0
2017-08-07,26.53,26.53,26.06,26.3,833665,0
2017-08-08,26.27,26.64,26.135,26.31,800131,0
2017-08-09,26.14,26.25,25.851,26.2,2054363,0
2017-08-10,25.97,26.085,25.7,26.01,1786501,0
2017-08-11,25.66,26.19,25.66,25.9,1077607,0
2017-08-14,26.08,26.12,25.83,25.9,1180908,0
2017-08-15,25.94,26.115,25.71,25.91,686316,0
2017-08-16,25.98,26.04,25.641,25.88,643662,0
2017-08-17,25.8,25.9,25.52,25.59,484156,0
2017-08-18,25.56,25.69,25.2,25.44,979254,0
2017-08-21,25.52,25.855,25.39,25.73,771763,0
2017-08-22,25.62,25.9,25.62,25.7,1076358,0
2017-08-23,25.44,25.88,25.44,25.77,1085021,0
2017-08-24,25.9,25.9,25.695,25.81,1065441,0
2017-08-25,25.88,26.43,25.73,26.33,2942171,0
2017-08-28,26.3,26.35,25.92,26.04,1167004,0
2017-08-29,25.9,26.15,25.82,26.01,1275239,0
2017-08-30,26.06,26.1,25.735,25.96,847070,0
2017-08-31,25.98,25.99,25.6,25.83,1022836,0
2017-09-01,25.97,25.99,25.46,25.58,801565,0
2017-09-05,25.54,25.54,24.815,24.94,1527022,0
2017-09-06,25.01,25.25,24.84,24.97,907328,0
2017-09-07,24.94,25.25,24.685,24.83,626975,0
2017-09-08,24.79,25.11,24.65,25.01,732476,0
2017-09-11,25.21,25.34,24.97,25.19,820483,0
2017-09-12,25.15,25.24,25.01,25.18,882190,0
2017-09-13,25.18,25.29,24.95,25.23,1184501,0
2017-09-14,25.23,25.3,24.99,25.08,1456568,0
2017-09-15,25.07,25.25,24.99,25.05,1547361,0
2017-09-18,25.07,25.31,25.01,25.16,1273398,0
2017-09-19,25.1,25.23,24.86,24.89,1229819,0
2017-09-20,24.93,25.08,24.77,24.91,512762,0
2017-09-21,24.9,25.06,24.67,25.01,1225751,0
2017-09-22,25.08,25.13,24.95,25.05,1058739,0
2017-09-25,24.91,25.05,24.76,24.99,686612,0
2017-09-26,24.95,25.05,24.76,24.8,589781,0
2017-09-27,24.8,24.95,24.36,24.56,758049,0
2017-09-28,24.5,24.64,24.24,24.47,959836,0
2017-09-29,24.43,24.8,24.38,24.67,796003,0
2017-10-02,24.74,24.86,24.54,24.64,1995844,0
2017-10-03,24.67,24.7,24.52,24.61,757464,0
2017-10-04,24.65,24.75,24.58,24.64,466677,0
2017-10-05,24.66,24.81,24.53,24.56,2443422,0
2017-10-06,24.46,24.46,23.83,24.06,998660,0
2017-10-09,23.81,23.875,23.38,23.48,811409,0
2017-10-10,23.24,23.63,23.24,23.42,1800062,0
2017-10-11,23.45,23.58,23.33,23.58,1343657,0
2017-10-12,23.47,23.49,23.16,23.17,1011058,0
2017-10-13,23.16,23.35,23.1,23.3,928850,0
2017-10-16,23.31,23.35,22.77,23.17,1527094,0
2017-10-17,23.25,23.72,23.1,23.65,1201832,0
2017-10-18,23.62,23.72,23.35,23.55,1037429,0
2017-10-19,23.43,23.72,23.31,23.66,617179,0
2017-10-20,23.68,24.04,23.65,23.84,1403920,0
2017-10-23,23.85,23.915,23.46,23.58,1320419,0
2017-10-24,23.5,23.66,23.4,23.58,1486761,0
2017-10-25,23.65,23.8,23.59,23.75,2485419,0
2017-10-26,23.9,23.98,23.715,23.88,2392025,0
2017-10-27,23.75,23.8,21.94,22.54,12404142,0
2017-10-30,22.4,22.56,22.27,22.34,1446631,0
2017-10-31,22.38,22.4,21.87,21.89,2444583,0
2017-11-01,22,22.02,21.534,21.62,5351125,0
2017-11-02,21.59,21.62,21,21.11,7810770,0
2017-11-03,21.02,21.18,20.11,20.73,7008668,0
2017-11-06,20.73,20.855,20.31,20.69,3961667,0
2017-11-07,20.71,20.71,20.29,20.69,4174319,0
2017-11-08,20.63,20.75,20.5,20.51,882554,0
2017-11-09,20.32,20.51,20.18,20.19,4845415,0
2017-11-10,20.25,20.3,19.7,19.7,18592636,0
